KissMeData/451800/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	212500	79536460	5040	5040	5040	5040	514
3	20240213	212400	79536460	5040	5040	5040	5040	0
4	20240213	212300	79536460	5040	5040	5040	5040	0
5	20240213	212200	79536460	5040	5040	5040	5040	0
6	20240213	212100	79536460	5040	5040	5040	5040	0
7	20240213	212000	79536460	5040	5040	5040	5040	0
8	20240213	211900	79536460	5040	5040	5040	5040	0
9	20240213	211800	79536460	5040	5040	5040	5040	0
10	20240213	211700	79536460	5040	5040	5040	5040	0
11	20240213	211600	79536460	5040	5040	5040	5040	0
12	20240213	211500	79536460	5040	5040	5040	5040	0
13	20240213	211400	79536460	5040	5040	5040	5040	0
14	20240213	211300	79536460	5040	5040	5040	5040	0
15	20240213	211200	79536460	5040	5040	5040	5040	0
16	20240213	211100	79536460	5040	5040	5040	5040	0
17	20240213	211000	79536460	5040	5040	5040	5040	0
18	20240213	210900	79536460	5040	5040	5040	5040	0
19	20240213	210800	79536460	5040	5040	5040	5040	0
20	20240213	210700	79536460	5040	5040	5040	5040	0
21	20240213	210600	79536460	5040	5040	5040	5040	0
22	20240213	210500	79536460	5040	5040	5040	5040	0
23	20240213	210400	79536460	5040	5040	5040	5040	0
24	20240213	210300	79536460	5040	5040	5040	5040	0
25	20240213	210200	79536460	5040	5040	5040	5040	0
26	20240213	210100	79536460	5040	5040	5040	5040	0
27	20240213	210000	79536460	5040	5040	5040	5040	0
28	20240213	205900	79536460	5040	5040	5040	5040	0
29	20240213	205800	79536460	5040	5040	5040	5040	0
30	20240213	205700	79536460	5040	5040	5040	5040	0
31	20240213	205600	79536460	5040	5040	5040	5040	0
32	20240213	205500	79536460	5040	5040	5040	5040	514
33	20240213	205400	79536460	5040	5040	5040	5040	0
34	20240213	205300	79536460	5040	5040	5040	5040	0
35	20240213	205200	79536460	5040	5040	5040	5040	0
36	20240213	205100	79536460	5040	5040	5040	5040	0
37	20240213	205000	79536460	5040	5040	5040	5040	0
38	20240213	204900	79536460	5040	5040	5040	5040	0
39	20240213	204800	79536460	5040	5040	5040	5040	0
40	20240213	204700	79536460	5040	5040	5040	5040	0
41	20240213	204600	79536460	5040	5040	5040	5040	0
42	20240213	204500	79536460	5040	5040	5040	5040	0
43	20240213	204400	79536460	5040	5040	5040	5040	0
44	20240213	204300	79536460	5040	5040	5040	5040	0
45	20240213	204200	79536460	5040	5040	5040	5040	0
46	20240213	204100	79536460	5040	5040	5040	5040	0
47	20240213	204000	79536460	5040	5040	5040	5040	0
48	20240213	203900	79536460	5040	5040	5040	5040	0
49	20240213	203800	79536460	5040	5040	5040	5040	0
50	20240213	203700	79536460	5040	5040	5040	5040	0
51	20240213	203600	79536460	5040	5040	5040	5040	0
52	20240213	203500	79536460	5040	5040	5040	5040	0
53	20240213	203400	79536460	5040	5040	5040	5040	0
54	20240213	203300	79536460	5040	5040	5040	5040	0
55	20240213	203200	79536460	5040	5040	5040	5040	0
56	20240213	203100	79536460	5040	5040	5040	5040	0
57	20240213	203000	79536460	5040	5040	5040	5040	0
58	20240213	202900	79536460	5040	5040	5040	5040	0
59	20240213	202800	79536460	5040	5040	5040	5040	0
60	20240213	202700	79536460	5040	5040	5040	5040	0
61	20240213	202600	79536460	5040	5040	5040	5040	0
62	20240213	202500	79536460	5040	5040	5040	5040	514
63	20240213	202400	79536460	5040	5040	5040	5040	0
64	20240213	202300	79536460	5040	5040	5040	5040	0
65	20240213	202200	79536460	5040	5040	5040	5040	0
66	20240213	202100	79536460	5040	5040	5040	5040	0
67	20240213	202000	79536460	5040	5040	5040	5040	0
68	20240213	201900	79536460	5040	5040	5040	5040	0
69	20240213	201800	79536460	5040	5040	5040	5040	0
70	20240213	201700	79536460	5040	5040	5040	5040	0
71	20240213	201600	79536460	5040	5040	5040	5040	0
72	20240213	201500	79536460	5040	5040	5040	5040	0
73	20240213	201400	79536460	5040	5040	5040	5040	0
74	20240213	201300	79536460	5040	5040	5040	5040	0
75	20240213	201200	79536460	5040	5040	5040	5040	0
76	20240213	201100	79536460	5040	5040	5040	5040	0
77	20240213	201000	79536460	5040	5040	5040	5040	0
78	20240213	200900	79536460	5040	5040	5040	5040	0
79	20240213	200800	79536460	5040	5040	5040	5040	0
80	20240213	200700	79536460	5040	5040	5040	5040	0
81	20240213	200600	79536460	5040	5040	5040	5040	0
82	20240213	200500	79536460	5040	5040	5040	5040	0
83	20240213	200400	79536460	5040	5040	5040	5040	0
84	20240213	200300	79536460	5040	5040	5040	5040	0
85	20240213	200200	79536460	5040	5040	5040	5040	0
86	20240213	200100	79536460	5040	5040	5040	5040	0
87	20240213	200000	79536460	5040	5040	5040	5040	0
88	20240213	195900	79536460	5040	5040	5040	5040	0
89	20240213	195800	79536460	5040	5040	5040	5040	0
90	20240213	195700	79536460	5040	5040	5040	5040	0
91	20240213	195600	79536460	5040	5040	5040	5040	0
92	20240213	195500	79536460	5040	5040	5040	5040	514
93	20240213	195400	79536460	5040	5040	5040	5040	0
94	20240213	195300	79536460	5040	5040	5040	5040	0
95	20240213	195200	79536460	5040	5040	5040	5040	0
96	20240213	195100	79536460	5040	5040	5040	5040	0
97	20240213	195000	79536460	5040	5040	5040	5040	0
98	20240213	194900	79536460	5040	5040	5040	5040	0
99	20240213	194800	79536460	5040	5040	5040	5040	0
100	20240213	194700	79536460	5040	5040	5040	5040	0
101	20240213	194600	79536460	5040	5040	5040	5040	0
102	20240213	194500	79536460	5040	5040	5040	5040	0
103	20240213	194400	79536460	5040	5040	5040	5040	0
104	20240213	194300	79536460	5040	5040	5040	5040	0
105	20240213	194200	79536460	5040	5040	5040	5040	0
106	20240213	194100	79536460	5040	5040	5040	5040	0
107	20240213	194000	79536460	5040	5040	5040	5040	0
108	20240213	193900	79536460	5040	5040	5040	5040	0
109	20240213	193800	79536460	5040	5040	5040	5040	0
110	20240213	193700	79536460	5040	5040	5040	5040	0
111	20240213	193600	79536460	5040	5040	5040	5040	0
112	20240213	193500	79536460	5040	5040	5040	5040	0
113	20240213	193400	79536460	5040	5040	5040	5040	0
114	20240213	193300	79536460	5040	5040	5040	5040	0
115	20240213	193200	79536460	5040	5040	5040	5040	0
116	20240213	193100	79536460	5040	5040	5040	5040	0
117	20240213	193000	79536460	5040	5040	5040	5040	0
118	20240213	192900	79536460	5040	5040	5040	5040	0
119	20240213	192800	79536460	5040	5040	5040	5040	0
120	20240213	192700	79536460	5040	5040	5040	5040	0
121	20240213	192600	79536460	5040	5040	5040	5040	0
122	20240213	192500	79536460	5040	5040	5040	5040	514
123	20240213	192400	79536460	5040	5040	5040	5040	0
124	20240213	192300	79536460	5040	5040	5040	5040	0
125	20240213	192200	79536460	5040	5040	5040	5040	0
126	20240213	192100	79536460	5040	5040	5040	5040	0
127	20240213	192000	79536460	5040	5040	5040	5040	0
128	20240213	191900	79536460	5040	5040	5040	5040	0
129	20240213	191800	79536460	5040	5040	5040	5040	0
130	20240213	191700	79536460	5040	5040	5040	5040	0
131	20240213	191600	79536460	5040	5040	5040	5040	0
132	20240213	191500	79536460	5040	5040	5040	5040	0
133	20240213	191400	79536460	5040	5040	5040	5040	0
134	20240213	191300	79536460	5040	5040	5040	5040	0
135	20240213	191200	79536460	5040	5040	5040	5040	0
136	20240213	191100	79536460	5040	5040	5040	5040	0
137	20240213	191000	79536460	5040	5040	5040	5040	0
138	20240213	190900	79536460	5040	5040	5040	5040	0
139	20240213	190800	79536460	5040	5040	5040	5040	0
140	20240213	190700	79536460	5040	5040	5040	5040	0
141	20240213	190600	79536460	5040	5040	5040	5040	0
142	20240213	190500	79536460	5040	5040	5040	5040	0
143	20240213	190400	79536460	5040	5040	5040	5040	0
144	20240213	190300	79536460	5040	5040	5040	5040	0
145	20240213	190200	79536460	5040	5040	5040	5040	0
146	20240213	190100	79536460	5040	5040	5040	5040	0
147	20240213	190000	79536460	5040	5040	5040	5040	0
148	20240213	185900	79536460	5040	5040	5040	5040	0
149	20240213	185800	79536460	5040	5040	5040	5040	0
150	20240213	185700	79536460	5040	5040	5040	5040	0
151	20240213	185600	79536460	5040	5040	5040	5040	0
152	20240213	185500	79536460	5040	5040	5040	5040	514
153	20240213	185400	79536460	5040	5040	5040	5040	0
154	20240213	185300	79536460	5040	5040	5040	5040	0
155	20240213	185200	79536460	5040	5040	5040	5040	0
156	20240213	185100	79536460	5040	5040	5040	5040	0
157	20240213	185000	79536460	5040	5040	5040	5040	0
158	20240213	184900	79536460	5040	5040	5040	5040	0
159	20240213	184800	79536460	5040	5040	5040	5040	0
160	20240213	184700	79536460	5040	5040	5040	5040	0
161	20240213	184600	79536460	5040	5040	5040	5040	0
162	20240213	184500	79536460	5040	5040	5040	5040	0
163	20240213	184400	79536460	5040	5040	5040	5040	0
164	20240213	184300	79536460	5040	5040	5040	5040	0
165	20240213	184200	79536460	5040	5040	5040	5040	0
166	20240213	184100	79536460	5040	5040	5040	5040	0
167	20240213	184000	79536460	5040	5040	5040	5040	0
168	20240213	183900	79536460	5040	5040	5040	5040	0
169	20240213	183800	79536460	5040	5040	5040	5040	0
170	20240213	183700	79536460	5040	5040	5040	5040	0
171	20240213	183600	79536460	5040	5040	5040	5040	0
172	20240213	183500	79536460	5040	5040	5040	5040	0
173	20240213	183400	79536460	5040	5040	5040	5040	0
174	20240213	183300	79536460	5040	5040	5040	5040	0
175	20240213	183200	79536460	5040	5040	5040	5040	0
176	20240213	183100	79536460	5040	5040	5040	5040	0
177	20240213	183000	79536460	5040	5040	5040	5040	0
178	20240213	182900	79536460	5040	5040	5040	5040	0
179	20240213	182800	79536460	5040	5040	5040	5040	0
180	20240213	182700	79536460	5040	5040	5040	5040	0
181	20240213	182600	79536460	5040	5040	5040	5040	0
182	20240213	182500	79536460	5040	5040	5040	5040	514
183	20240213	182400	79536460	5040	5040	5040	5040	0
184	20240213	182300	79536460	5040	5040	5040	5040	0
185	20240213	182200	79536460	5040	5040	5040	5040	0
186	20240213	182100	79536460	5040	5040	5040	5040	0
187	20240213	182000	79536460	5040	5040	5040	5040	0
188	20240213	181900	79536460	5040	5040	5040	5040	0
189	20240213	181800	79536460	5040	5040	5040	5040	0
190	20240213	181700	79536460	5040	5040	5040	5040	0
191	20240213	181600	79536460	5040	5040	5040	5040	0
192	20240213	181500	79536460	5040	5040	5040	5040	0
193	20240213	181400	79536460	5040	5040	5040	5040	0
194	20240213	181300	79536460	5040	5040	5040	5040	0
195	20240213	181200	79536460	5040	5040	5040	5040	0
196	20240213	181100	79536460	5040	5040	5040	5040	0
197	20240213	181000	79536460	5040	5040	5040	5040	0
198	20240213	180900	79536460	5040	5040	5040	5040	0
199	20240213	180800	79536460	5040	5040	5040	5040	0
200	20240213	180700	79536460	5040	5040	5040	5040	0
201	20240213	180600	79536460	5040	5040	5040	5040	0
202	20240213	180500	79536460	5040	5040	5040	5040	0
203	20240213	180400	79536460	5040	5040	5040	5040	0
204	20240213	180300	79536460	5040	5040	5040	5040	0
205	20240213	180200	79536460	5040	5040	5040	5040	0
206	20240213	180100	79536460	5040	5040	5040	5040	0
207	20240213	180000	79536460	5040	5040	5040	5040	0
208	20240213	175900	79536460	5040	5040	5040	5040	0
209	20240213	175800	79536460	5040	5040	5040	5040	0
210	20240213	175700	79536460	5040	5040	5040	5040	0
211	20240213	175600	79536460	5040	5040	5040	5040	0
212	20240213	175500	79536460	5040	5040	5040	5040	514
213	20240213	175400	79536460	5040	5040	5040	5040	0
214	20240213	175300	79536460	5040	5040	5040	5040	0
215	20240213	175200	79536460	5040	5040	5040	5040	0
216	20240213	175100	79536460	5040	5040	5040	5040	0
217	20240213	175000	79536460	5040	5040	5040	5040	0
218	20240213	174900	79536460	5040	5040	5040	5040	0
219	20240213	174800	79536460	5040	5040	5040	5040	0
220	20240213	174700	79536460	5040	5040	5040	5040	0
221	20240213	174600	79536460	5040	5040	5040	5040	0
222	20240213	174500	79536460	5040	5040	5040	5040	0
223	20240213	174400	79536460	5040	5040	5040	5040	0
224	20240213	174300	79536460	5040	5040	5040	5040	0
225	20240213	174200	79536460	5040	5040	5040	5040	0
226	20240213	174100	79536460	5040	5040	5040	5040	0
227	20240213	174000	79536460	5040	5040	5040	5040	0
228	20240213	173900	79536460	5040	5040	5040	5040	0
229	20240213	173800	79536460	5040	5040	5040	5040	0
230	20240213	173700	79536460	5040	5040	5040	5040	0
231	20240213	173600	79536460	5040	5040	5040	5040	0
232	20240213	173500	79536460	5040	5040	5040	5040	0
233	20240213	173400	79536460	5040	5040	5040	5040	0
234	20240213	173300	79536460	5040	5040	5040	5040	0
235	20240213	173200	79536460	5040	5040	5040	5040	0
236	20240213	173100	79536460	5040	5040	5040	5040	0
237	20240213	173000	79536460	5040	5040	5040	5040	0
238	20240213	172900	79536460	5040	5040	5040	5040	0
239	20240213	172800	79536460	5040	5040	5040	5040	0
240	20240213	172700	79536460	5040	5040	5040	5040	0
241	20240213	172600	79536460	5040	5040	5040	5040	0
242	20240213	172500	79536460	5040	5040	5040	5040	514
243	20240213	172400	79536460	5040	5040	5040	5040	0
244	20240213	172300	79536460	5040	5040	5040	5040	0
245	20240213	172200	79536460	5040	5040	5040	5040	0
246	20240213	172100	79536460	5040	5040	5040	5040	0
247	20240213	172000	79536460	5040	5040	5040	5040	0
248	20240213	171900	79536460	5040	5040	5040	5040	0
249	20240213	171800	79536460	5040	5040	5040	5040	0
250	20240213	171700	79536460	5040	5040	5040	5040	0
251	20240213	171600	79536460	5040	5040	5040	5040	0
252	20240213	171500	79536460	5040	5040	5040	5040	0
253	20240213	171400	79536460	5040	5040	5040	5040	0
254	20240213	171300	79536460	5040	5040	5040	5040	0
255	20240213	171200	79536460	5040	5040	5040	5040	0
256	20240213	171100	79536460	5040	5040	5040	5040	0
257	20240213	171000	79536460	5040	5040	5040	5040	0
258	20240213	170900	79536460	5040	5040	5040	5040	0
259	20240213	170800	79536460	5040	5040	5040	5040	0
260	20240213	170700	79536460	5040	5040	5040	5040	0
261	20240213	170600	79536460	5040	5040	5040	5040	0
262	20240213	170500	79536460	5040	5040	5040	5040	0
263	20240213	170400	79536460	5040	5040	5040	5040	0
264	20240213	170300	79536460	5040	5040	5040	5040	0
265	20240213	170200	79536460	5040	5040	5040	5040	0
266	20240213	170100	79536460	5040	5040	5040	5040	0
267	20240213	170000	79536460	5040	5040	5040	5040	0
268	20240213	165900	79536460	5040	5040	5040	5040	0
269	20240213	165800	79536460	5040	5040	5040	5040	0
270	20240213	165700	79536460	5040	5040	5040	5040	0
271	20240213	165600	79536460	5040	5040	5040	5040	0
272	20240213	165500	79536460	5040	5040	5040	5040	514
273	20240213	165400	79536460	5040	5040	5040	5040	0
274	20240213	165300	79536460	5040	5040	5040	5040	0
275	20240213	165200	79536460	5040	5040	5040	5040	0
276	20240213	165100	79536460	5040	5040	5040	5040	0
277	20240213	165000	79536460	5040	5040	5040	5040	0
278	20240213	164900	79536460	5040	5040	5040	5040	0
279	20240213	164800	79536460	5040	5040	5040	5040	0
280	20240213	164700	79536460	5040	5040	5040	5040	0
281	20240213	164600	79536460	5040	5040	5040	5040	0
282	20240213	164500	79536460	5040	5040	5040	5040	0
283	20240213	164400	79536460	5040	5040	5040	5040	0
284	20240213	164300	79536460	5040	5040	5040	5040	0
285	20240213	164200	79536460	5040	5040	5040	5040	0
286	20240213	164100	79536460	5040	5040	5040	5040	0
287	20240213	164000	79536460	5040	5040	5040	5040	0
288	20240213	163900	79536460	5040	5040	5040	5040	0
289	20240213	163800	79536460	5040	5040	5040	5040	0
290	20240213	163700	79536460	5040	5040	5040	5040	0
291	20240213	163600	79536460	5040	5040	5040	5040	0
292	20240213	163500	79536460	5040	5040	5040	5040	0
293	20240213	163400	79536460	5040	5040	5040	5040	0
294	20240213	163300	79536460	5040	5040	5040	5040	0
295	20240213	163200	79536460	5040	5040	5040	5040	0
296	20240213	163100	79536460	5040	5040	5040	5040	0
297	20240213	163000	79536460	5040	5040	5040	5040	0
298	20240213	162900	79536460	5040	5040	5040	5040	0
299	20240213	162800	79536460	5040	5040	5040	5040	0
300	20240213	162700	79536460	5040	5040	5040	5040	0
301	20240213	162600	79536460	5040	5040	5040	5040	0
302	20240213	162500	79536460	5040	5040	5040	5040	514
303	20240213	162400	79536460	5040	5040	5040	5040	0
304	20240213	162300	79536460	5040	5040	5040	5040	0
305	20240213	162200	79536460	5040	5040	5040	5040	0
306	20240213	162100	79536460	5040	5040	5040	5040	0
307	20240213	162000	79536460	5040	5040	5040	5040	0
308	20240213	161900	79536460	5040	5040	5040	5040	0
309	20240213	161800	79536460	5040	5040	5040	5040	0
310	20240213	161700	79536460	5040	5040	5040	5040	0
311	20240213	161600	79536460	5040	5040	5040	5040	0
312	20240213	161500	79536460	5040	5040	5040	5040	0
313	20240213	161400	79536460	5040	5040	5040	5040	0
314	20240213	161300	79536460	5040	5040	5040	5040	0
315	20240213	161200	79536460	5040	5040	5040	5040	0
316	20240213	161100	79536460	5040	5040	5040	5040	0
317	20240213	161000	79536460	5040	5040	5040	5040	0
318	20240213	160900	79536460	5040	5040	5040	5040	0
319	20240213	160800	79536460	5040	5040	5040	5040	0
320	20240213	160700	79536460	5040	5040	5040	5040	0
321	20240213	160600	79536460	5040	5040	5040	5040	0
322	20240213	160500	79536460	5040	5040	5040	5040	0
323	20240213	160400	79536460	5040	5040	5040	5040	0
324	20240213	160300	79536460	5040	5040	5040	5040	0
325	20240213	160200	79536460	5040	5040	5040	5040	0
326	20240213	160100	79536460	5040	5040	5040	5040	0
327	20240213	160000	79536460	5040	5040	5040	5040	0
328	20240213	155900	79536460	5040	5040	5040	5040	0
329	20240213	155800	79536460	5040	5040	5040	5040	0
330	20240213	155700	79536460	5040	5040	5040	5040	0
331	20240213	155600	79536460	5040	5040	5040	5040	0
332	20240213	155500	79536460	5040	5040	5040	5040	514
333	20240213	155400	79536460	5040	5040	5040	5040	0
334	20240213	155300	79536460	5040	5040	5040	5040	0
335	20240213	155200	79536460	5040	5040	5040	5040	0
336	20240213	155100	79536460	5040	5040	5040	5040	0
337	20240213	155000	79536460	5040	5040	5040	5040	0
338	20240213	154900	79536460	5040	5040	5040	5040	0
339	20240213	154800	79536460	5040	5040	5040	5040	0
340	20240213	154700	79536460	5040	5040	5040	5040	0
341	20240213	154600	79536460	5040	5040	5040	5040	0
342	20240213	154500	79536460	5040	5040	5040	5040	0
343	20240213	154400	79536460	5040	5040	5040	5040	0
344	20240213	154300	79536460	5040	5040	5040	5040	0
345	20240213	154200	79536460	5040	5040	5040	5040	0
346	20240213	154100	79536460	5040	5040	5040	5040	0
347	20240213	154000	79536460	5040	5040	5040	5040	0
348	20240213	153900	79536460	5040	5040	5040	5040	0
349	20240213	153800	79536460	5040	5040	5040	5040	0
350	20240213	153700	79536460	5040	5040	5040	5040	0
351	20240213	153600	79536460	5040	5040	5040	5040	0
352	20240213	153500	79536460	5040	5040	5040	5040	0
353	20240213	153400	79536460	5040	5040	5040	5040	0
354	20240213	153300	79536460	5040	5040	5040	5040	0
355	20240213	153200	79536460	5040	5040	5040	5040	0
356	20240213	153100	79536460	5040	5040	5040	5040	0
357	20240213	153000	79536460	5040	5040	5040	5040	514
358	20240213	152900	76945900	5040	5040	5040	5040	0
359	20240213	152800	76945900	5040	5040	5040	5040	0
360	20240213	152700	76945900	5040	5040	5040	5040	0
361	20240213	152600	76945900	5040	5040	5040	5040	0
362	20240213	152500	76945900	5040	5040	5040	5040	0
363	20240213	152400	76945900	5040	5040	5040	5040	0
364	20240213	152300	76945900	5040	5040	5040	5040	0
365	20240213	152200	76945900	5040	5040	5040	5040	0
366	20240213	152100	76945900	5040	5040	5040	5040	0
367	20240213	152000	76945900	5040	5040	5040	5040	0
368	20240213	151900	76945900	5040	5040	5040	5040	80
369	20240213	151800	76542700	5030	5030	5030	5030	135
370	20240213	151700	75863650	5040	5040	5040	5040	14
371	20240213	151600	75793090	5040	5050	5050	5040	162
372	20240213	151500	74976590	5050	5050	5050	5050	0
373	20240213	151400	74976590	5050	5050	5050	5050	29
374	20240213	151300	74830140	5050	5050	5050	5050	0
375	20240213	151200	74830140	5050	5050	5050	5050	0
376	20240213	151100	74830140	5050	5050	5050	5050	0
377	20240213	151000	74830140	5050	5050	5050	5050	20
378	20240213	150900	74729140	5050	5050	5050	5050	0
379	20240213	150800	74729140	5050	5050	5050	5050	0
380	20240213	150700	74729140	5050	5050	5050	5050	60
381	20240213	150600	74426140	5050	5050	5050	5050	0
382	20240213	150500	74426140	5050	5040	5050	5040	511
383	20240213	150400	71850100	5030	5030	5030	5030	0
384	20240213	150300	71850100	5030	5030	5030	5030	0
385	20240213	150200	71850100	5030	5030	5030	5030	100
386	20240213	150100	71347100	5030	5030	5030	5030	0
387	20240213	150000	71347100	5030	5030	5030	5030	0
388	20240213	145900	71347100	5030	5030	5030	5030	0
389	20240213	145800	71347100	5030	5030	5030	5030	0
390	20240213	145700	71347100	5030	5030	5030	5030	0
391	20240213	145600	71347100	5030	5030	5030	5030	0
392	20240213	145500	71347100	5030	5030	5030	5030	100
393	20240213	145400	70844100	5030	5030	5030	5030	0
394	20240213	145300	70844100	5030	5030	5030	5030	0
395	20240213	145200	70844100	5030	5030	5030	5030	0
396	20240213	145100	70844100	5030	5030	5030	5030	0
397	20240213	145000	70844100	5030	5030	5030	5030	103
398	20240213	144900	70326010	5030	5030	5030	5030	0
399	20240213	144800	70326010	5030	5030	5030	5030	0
400	20240213	144700	70326010	5030	5030	5030	5030	100
401	20240213	144600	69823010	5030	5030	5030	5030	0
402	20240213	144500	69823010	5030	5030	5030	5030	0
403	20240213	144400	69823010	5030	5030	5030	5030	0
404	20240213	144300	69823010	5030	5030	5030	5030	0
405	20240213	144200	69823010	5030	5030	5030	5030	0
406	20240213	144100	69823010	5030	5030	5030	5030	0
407	20240213	144000	69823010	5030	5030	5030	5030	100
408	20240213	143900	69320010	5030	5030	5030	5030	2
409	20240213	143800	69309950	5030	5030	5030	5030	0
410	20240213	143700	69309950	5030	5030	5030	5030	0
411	20240213	143600	69309950	5030	5030	5030	5030	0
412	20240213	143500	69309950	5030	5030	5030	5030	0
413	20240213	143400	69309950	5030	5030	5030	5030	0
414	20240213	143300	69309950	5030	5030	5030	5030	100
415	20240213	143200	68806950	5040	5040	5040	5040	0
416	20240213	143100	68806950	5040	5040	5040	5040	0
417	20240213	143000	68806950	5040	5040	5040	5040	1
418	20240213	142900	68801910	5030	5030	5030	5030	443
419	20240213	142800	66573620	5030	5030	5030	5030	0
420	20240213	142700	66573620	5030	5030	5030	5030	0
421	20240213	142600	66573620	5030	5030	5030	5030	0
422	20240213	142500	66573620	5030	5030	5030	5030	100
423	20240213	142400	66070620	5030	5030	5030	5030	0
424	20240213	142300	66070620	5030	5030	5030	5030	0
425	20240213	142200	66070620	5030	5030	5030	5030	0
426	20240213	142100	66070620	5030	5030	5030	5030	0
427	20240213	142000	66070620	5030	5030	5030	5030	250
428	20240213	141900	64813120	5030	5030	5030	5030	0
429	20240213	141800	64813120	5030	5030	5030	5030	100
430	20240213	141700	64310120	5030	5030	5030	5030	0
431	20240213	141600	64310120	5030	5030	5030	5030	0
432	20240213	141500	64310120	5030	5030	5030	5030	0
433	20240213	141400	64310120	5030	5030	5030	5030	0
434	20240213	141300	64310120	5030	5030	5030	5030	0
435	20240213	141200	64310120	5030	5030	5030	5030	0
436	20240213	141100	64310120	5030	5030	5030	5030	0
437	20240213	141000	64310120	5030	5030	5030	5030	100
438	20240213	140900	63807120	5030	5030	5030	5030	0
439	20240213	140800	63807120	5030	5030	5030	5030	0
440	20240213	140700	63807120	5030	5030	5030	5030	0
441	20240213	140600	63807120	5030	5030	5030	5030	0
442	20240213	140500	63807120	5030	5030	5030	5030	0
443	20240213	140400	63807120	5030	5030	5030	5030	0
444	20240213	140300	63807120	5030	5030	5030	5030	100
445	20240213	140200	63304120	5030	5030	5030	5030	0
446	20240213	140100	63304120	5030	5030	5030	5030	0
447	20240213	140000	63304120	5030	5030	5030	5030	0
448	20240213	135900	63304120	5030	5030	5030	5030	0
449	20240213	135800	63304120	5030	5030	5030	5030	0
450	20240213	135700	63304120	5030	5030	5030	5030	0
451	20240213	135600	63304120	5030	5030	5030	5030	0
452	20240213	135500	63304120	5030	5030	5030	5030	100
453	20240213	135400	62801120	5030	5030	5030	5030	0
454	20240213	135300	62801120	5030	5030	5030	5030	0
455	20240213	135200	62801120	5030	5030	5030	5030	0
456	20240213	135100	62801120	5030	5030	5030	5030	1
457	20240213	135000	62796090	5030	5030	5030	5030	0
458	20240213	134900	62796090	5030	5030	5030	5030	0
459	20240213	134800	62796090	5030	5030	5030	5030	100
460	20240213	134700	62293090	5030	5030	5030	5030	0
461	20240213	134600	62293090	5030	5030	5030	5030	0
462	20240213	134500	62293090	5030	5030	5030	5030	0
463	20240213	134400	62293090	5030	5030	5030	5030	0
464	20240213	134300	62293090	5030	5030	5030	5030	0
465	20240213	134200	62293090	5030	5030	5030	5030	0
466	20240213	134100	62293090	5030	5030	5030	5030	100
467	20240213	134000	61790090	5030	5030	5030	5030	0
468	20240213	133900	61790090	5030	5030	5030	5030	0
469	20240213	133800	61790090	5030	5030	5030	5030	0
470	20240213	133700	61790090	5030	5030	5030	5030	0
471	20240213	133600	61790090	5030	5030	5030	5030	0
472	20240213	133500	61790090	5030	5030	5030	5030	0
473	20240213	133400	61790090	5030	5030	5030	5030	0
474	20240213	133300	61790090	5030	5030	5030	5030	100
475	20240213	133200	61287090	5040	5040	5040	5040	2
476	20240213	133100	61277010	5030	5030	5030	5030	0
477	20240213	133000	61277010	5030	5030	5030	5030	2
478	20240213	132900	61266950	5030	5030	5030	5030	0
479	20240213	132800	61266950	5030	5030	5030	5030	0
480	20240213	132700	61266950	5030	5030	5030	5030	0
481	20240213	132600	61266950	5030	5030	5030	5030	100
482	20240213	132500	60763950	5040	5040	5040	5040	0
483	20240213	132400	60763950	5040	5040	5040	5040	0
484	20240213	132300	60763950	5040	5040	5040	5040	1
485	20240213	132200	60758910	5030	5030	5030	5030	0
486	20240213	132100	60758910	5030	5030	5030	5030	0
487	20240213	132000	60758910	5030	5030	5030	5030	0
488	20240213	131900	60758910	5030	5030	5030	5030	0
489	20240213	131800	60758910	5030	5030	5030	5030	100
490	20240213	131700	60255910	5040	5040	5040	5040	0
491	20240213	131600	60255910	5040	5040	5040	5040	0
492	20240213	131500	60255910	5040	5040	5040	5040	0
493	20240213	131400	60255910	5040	5040	5040	5040	0
494	20240213	131300	60255910	5040	5040	5040	5040	2
495	20240213	131200	60245830	5030	5030	5030	5030	0
496	20240213	131100	60245830	5030	5030	5030	5030	100
497	20240213	131000	59742830	5030	5030	5030	5030	0
498	20240213	130900	59742830	5030	5030	5030	5030	0
499	20240213	130800	59742830	5030	5030	5030	5030	0
500	20240213	130700	59742830	5030	5030	5030	5030	0
501	20240213	130600	59742830	5030	5030	5030	5030	1300
502	20240213	130500	53203830	5030	5030	5030	5030	0
503	20240213	130400	53203830	5030	5030	5030	5030	100
504	20240213	130300	52700830	5030	5030	5030	5030	0
505	20240213	130200	52700830	5030	5030	5030	5030	0
506	20240213	130100	52700830	5030	5030	5030	5030	0
507	20240213	130000	52700830	5030	5030	5030	5030	0
508	20240213	125900	52700830	5030	5030	5030	5030	0
509	20240213	125800	52700830	5030	5030	5030	5030	0
510	20240213	125700	52700830	5030	5030	5030	5030	0
511	20240213	125600	52700830	5030	5030	5030	5030	100
512	20240213	125500	52197830	5030	5030	5030	5030	0
513	20240213	125400	52197830	5030	5030	5030	5030	0
514	20240213	125300	52197830	5030	5030	5030	5030	0
515	20240213	125200	52197830	5030	5030	5030	5030	0
516	20240213	125100	52197830	5030	5030	5030	5030	0
517	20240213	125000	52197830	5030	5030	5030	5030	0
518	20240213	124900	52197830	5030	5030	5030	5030	100
519	20240213	124800	51694830	5030	5030	5030	5030	0
520	20240213	124700	51694830	5030	5030	5030	5030	0
521	20240213	124600	51694830	5030	5030	5030	5030	0
522	20240213	124500	51694830	5030	5030	5030	5030	0
523	20240213	124400	51694830	5030	5030	5030	5030	15
524	20240213	124300	51619380	5040	5040	5040	5040	3
525	20240213	124200	51604260	5030	5030	5030	5030	0
526	20240213	124100	51604260	5030	5030	5030	5030	100
527	20240213	124000	51101260	5030	5030	5030	5030	26
528	20240213	123900	50970480	5030	5030	5030	5030	0
529	20240213	123800	50970480	5030	5030	5030	5030	0
530	20240213	123700	50970480	5030	5030	5030	5030	0
531	20240213	123600	50970480	5030	5030	5030	5030	200
532	20240213	123500	49964480	5030	5030	5030	5030	0
533	20240213	123400	49964480	5030	5030	5030	5030	100
534	20240213	123300	49461480	5040	5040	5040	5040	0
535	20240213	123200	49461480	5040	5040	5040	5040	0
536	20240213	123100	49461480	5040	5040	5040	5040	0
537	20240213	123000	49461480	5040	5040	5040	5040	0
538	20240213	122900	49461480	5040	5040	5040	5040	0
539	20240213	122800	49461480	5040	5040	5040	5040	0
540	20240213	122700	49461480	5040	5040	5040	5040	1015
541	20240213	122600	44345880	5040	5040	5040	5040	100
542	20240213	122500	43841880	5040	5040	5040	5040	0
543	20240213	122400	43841880	5040	5040	5040	5040	0
544	20240213	122300	43841880	5040	5040	5040	5040	0
545	20240213	122200	43841880	5040	5040	5040	5040	0
546	20240213	122100	43841880	5040	5040	5040	5040	0
547	20240213	122000	43841880	5040	5040	5040	5040	0
548	20240213	121900	43841880	5040	5040	5040	5040	100
549	20240213	121800	43337880	5040	5040	5040	5040	0
550	20240213	121700	43337880	5040	5040	5040	5040	0
551	20240213	121600	43337880	5040	5040	5040	5040	0
552	20240213	121500	43337880	5040	5040	5040	5040	0
553	20240213	121400	43337880	5040	5040	5040	5040	0
554	20240213	121300	43337880	5040	5040	5040	5040	10
555	20240213	121200	43287480	5040	5040	5040	5040	100
556	20240213	121100	42783480	5040	5040	5040	5040	56
557	20240213	121000	42501240	5040	5040	5040	5040	0
558	20240213	120900	42501240	5040	5040	5040	5040	0
559	20240213	120800	42501240	5040	5040	5040	5040	0
560	20240213	120700	42501240	5040	5040	5040	5040	0
561	20240213	120600	42501240	5040	5040	5040	5040	0
562	20240213	120500	42501240	5040	5040	5040	5040	0
563	20240213	120400	42501240	5040	5040	5040	5040	100
564	20240213	120300	41997240	5040	5040	5040	5040	0
565	20240213	120200	41997240	5040	5040	5040	5040	0
566	20240213	120100	41997240	5040	5040	5040	5040	0
567	20240213	120000	41997240	5040	5040	5040	5040	0
568	20240213	115900	41997240	5040	5040	5040	5040	0
569	20240213	115800	41997240	5040	5040	5040	5040	0
570	20240213	115700	41997240	5040	5040	5040	5040	100
571	20240213	115600	41493240	5040	5040	5040	5040	0
572	20240213	115500	41493240	5040	5040	5040	5040	0
573	20240213	115400	41493240	5040	5040	5040	5040	0
574	20240213	115300	41493240	5040	5040	5040	5040	0
575	20240213	115200	41493240	5040	5040	5040	5040	0
576	20240213	115100	41493240	5040	5040	5040	5040	0
577	20240213	115000	41493240	5040	5040	5040	5040	0
578	20240213	114900	41493240	5040	5040	5040	5040	100
579	20240213	114800	40989240	5050	5050	5050	5050	0
580	20240213	114700	40989240	5050	5050	5050	5050	0
581	20240213	114600	40989240	5050	5050	5050	5050	200
582	20240213	114500	39979240	5040	5040	5040	5040	0
583	20240213	114400	39979240	5040	5040	5040	5040	0
584	20240213	114300	39979240	5040	5040	5040	5040	0
585	20240213	114200	39979240	5040	5040	5040	5040	100
586	20240213	114100	39475240	5040	5040	5040	5040	0
587	20240213	114000	39475240	5040	5040	5040	5040	0
588	20240213	113900	39475240	5040	5040	5040	5040	0
589	20240213	113800	39475240	5040	5040	5040	5040	0
590	20240213	113700	39475240	5040	5040	5040	5040	0
591	20240213	113600	39475240	5040	5040	5040	5040	0
592	20240213	113500	39475240	5040	5040	5040	5040	100
593	20240213	113400	38971240	5050	5050	5050	5050	0
594	20240213	113300	38971240	5050	5050	5050	5050	0
595	20240213	113200	38971240	5050	5050	5050	5050	0
596	20240213	113100	38971240	5050	5050	5050	5050	0
597	20240213	113000	38971240	5050	5050	5050	5050	1
598	20240213	112900	38966190	5040	5040	5040	5040	0
599	20240213	112800	38966190	5040	5040	5040	5040	0
600	20240213	112700	38966190	5040	5040	5040	5040	100
601	20240213	112600	38462190	5040	5040	5040	5040	0
602	20240213	112500	38462190	5040	5040	5040	5040	0
603	20240213	112400	38462190	5040	5040	5040	5040	0
604	20240213	112300	38462190	5040	5040	5040	5040	0
605	20240213	112200	38462190	5040	5040	5040	5040	0
606	20240213	112100	38462190	5040	5040	5040	5040	0
607	20240213	112000	38462190	5040	5040	5040	5040	100
608	20240213	111900	37958190	5040	5040	5040	5040	0
609	20240213	111800	37958190	5040	5040	5040	5040	0
610	20240213	111700	37958190	5040	5040	5040	5040	0
611	20240213	111600	37958190	5040	5040	5040	5040	0
612	20240213	111500	37958190	5040	5040	5040	5040	0
613	20240213	111400	37958190	5040	5040	5040	5040	0
614	20240213	111300	37958190	5040	5040	5040	5040	0
615	20240213	111200	37958190	5040	5040	5040	5040	100
616	20240213	111100	37454190	5050	5050	5050	5050	0
617	20240213	111000	37454190	5050	5050	5050	5050	0
618	20240213	110900	37454190	5050	5050	5050	5050	0
619	20240213	110800	37454190	5050	5050	5050	5050	0
620	20240213	110700	37454190	5050	5050	5050	5050	0
621	20240213	110600	37454190	5050	5050	5050	5050	0
622	20240213	110500	37454190	5050	5050	5050	5050	25
623	20240213	110400	37327940	5060	5060	5060	5060	0
624	20240213	110300	37327940	5060	5060	5060	5060	0
625	20240213	110200	37327940	5060	5060	5060	5060	0
626	20240213	110100	37327940	5060	5060	5060	5060	0
627	20240213	110000	37327940	5060	5060	5060	5060	0
628	20240213	105900	37327940	5060	5060	5060	5060	0
629	20240213	105800	37327940	5060	5060	5060	5060	0
630	20240213	105700	37327940	5060	5060	5060	5060	74
631	20240213	105600	36953500	5060	5060	5060	5060	550
632	20240213	105500	34170500	5060	5060	5060	5060	640
633	20240213	105400	30932100	5060	5060	5060	5060	160
634	20240213	105300	30122500	5060	5060	5060	5060	0
635	20240213	105200	30122500	5060	5060	5060	5060	52
636	20240213	105100	29859380	5040	5040	5040	5040	0
637	20240213	105000	29859380	5040	5040	5040	5040	100
638	20240213	104900	29355380	5060	5060	5060	5060	0
639	20240213	104800	29355380	5060	5060	5060	5060	0
640	20240213	104700	29355380	5060	5060	5060	5060	0
641	20240213	104600	29355380	5060	5060	5060	5060	0
642	20240213	104500	29355380	5060	5060	5060	5060	0
643	20240213	104400	29355380	5060	5060	5060	5060	0
644	20240213	104300	29355380	5060	5060	5060	5060	48
645	20240213	104200	29112500	5060	5060	5060	5060	1
646	20240213	104100	29107440	5060	5060	5060	5060	99
647	20240213	104000	28606500	5060	5060	5060	5060	0
648	20240213	103900	28606500	5060	5060	5060	5060	0
649	20240213	103800	28606500	5060	5060	5060	5060	0
650	20240213	103700	28606500	5060	5060	5060	5060	0
651	20240213	103600	28606500	5060	5060	5060	5060	0
652	20240213	103500	28606500	5060	5060	5060	5060	1
653	20240213	103400	28601440	5070	5070	5070	5070	302
654	20240213	103300	27070300	5060	5060	5060	5060	160
655	20240213	103200	26260700	5060	5060	5060	5060	0
656	20240213	103100	26260700	5060	5060	5060	5060	0
657	20240213	103000	26260700	5060	5060	5060	5060	0
658	20240213	102900	26260700	5060	5060	5060	5060	0
659	20240213	102800	26260700	5060	5060	5060	5060	100
660	20240213	102700	25754700	5060	5060	5060	5060	0
661	20240213	102600	25754700	5060	5060	5060	5060	103
662	20240213	102500	25233520	5030	5030	5030	5030	0
663	20240213	102400	25233520	5030	5030	5030	5030	0
664	20240213	102300	25233520	5030	5030	5030	5030	0
665	20240213	102200	25233520	5030	5030	5030	5030	0
666	20240213	102100	25233520	5030	5030	5030	5030	0
667	20240213	102000	25233520	5030	5030	5030	5030	100
668	20240213	101900	24730520	5070	5070	5070	5070	0
669	20240213	101800	24730520	5070	5070	5070	5070	0
670	20240213	101700	24730520	5070	5070	5070	5070	56
671	20240213	101600	24446600	5070	5070	5070	5070	0
672	20240213	101500	24446600	5070	5070	5070	5070	0
673	20240213	101400	24446600	5070	5070	5070	5070	0
674	20240213	101300	24446600	5070	5060	5070	5060	263
675	20240213	101200	23115450	5060	5040	5060	5040	513
676	20240213	101100	20527910	5030	5030	5030	5030	0
677	20240213	101000	20527910	5030	5030	5030	5030	0
678	20240213	100900	20527910	5030	5030	5030	5030	0
679	20240213	100800	20527910	5030	5030	5030	5030	0
680	20240213	100700	20527910	5030	5030	5030	5030	1
681	20240213	100600	20522880	5030	5030	5030	5030	100
682	20240213	100500	20019880	5040	5040	5040	5040	0
683	20240213	100400	20019880	5040	5040	5040	5040	2
684	20240213	100300	20009800	5040	5040	5040	5040	0
685	20240213	100200	20009800	5040	5040	5040	5040	0
686	20240213	100100	20009800	5040	5040	5040	5040	0
687	20240213	100000	20009800	5040	5040	5040	5040	0
688	20240213	095900	20009800	5040	5040	5040	5040	10
689	20240213	095800	19959400	5030	5030	5030	5030	100
690	20240213	095700	19456400	5030	5030	5030	5030	0
691	20240213	095600	19456400	5030	5030	5030	5030	0
692	20240213	095500	19456400	5030	5030	5030	5030	0
693	20240213	095400	19456400	5030	5030	5030	5030	0
694	20240213	095300	19456400	5030	5030	5030	5030	0
695	20240213	095200	19456400	5030	5030	5030	5030	0
696	20240213	095100	19456400	5030	5030	5030	5030	100
697	20240213	095000	18953400	5030	5030	5030	5030	9
698	20240213	094900	18908130	5030	5030	5030	5030	0
699	20240213	094800	18908130	5030	5030	5030	5030	0
700	20240213	094700	18908130	5030	5030	5030	5030	0
701	20240213	094600	18908130	5030	5030	5030	5030	0
702	20240213	094500	18908130	5030	5030	5030	5030	0
703	20240213	094400	18908130	5030	5030	5030	5030	0
704	20240213	094300	18908130	5030	5030	5030	5030	100
705	20240213	094200	18405130	5040	5040	5040	5040	0
706	20240213	094100	18405130	5040	5040	5040	5040	2
707	20240213	094000	18395050	5040	5040	5040	5040	1
708	20240213	093900	18390010	5040	5040	5040	5040	2
709	20240213	093800	18379930	5040	5040	5040	5040	0
710	20240213	093700	18379930	5040	5040	5040	5040	1
711	20240213	093600	18374890	5020	5020	5020	5020	100
712	20240213	093500	17872890	5020	5020	5020	5020	0
713	20240213	093400	17872890	5020	5020	5020	5020	0
714	20240213	093300	17872890	5020	5020	5020	5020	0
715	20240213	093200	17872890	5020	5020	5020	5020	0
716	20240213	093100	17872890	5020	5020	5020	5020	0
717	20240213	093000	17872890	5020	5020	5020	5020	1
718	20240213	092900	17867870	5020	5020	5020	5020	100
719	20240213	092800	17365870	5020	5020	5020	5020	0
720	20240213	092700	17365870	5020	5020	5020	5020	0
721	20240213	092600	17365870	5020	5020	5020	5020	0
722	20240213	092500	17365870	5020	5020	5020	5020	0
723	20240213	092400	17365870	5020	5020	5020	5020	0
724	20240213	092300	17365870	5020	5020	5020	5020	0
725	20240213	092200	17365870	5020	5020	5020	5020	0
726	20240213	092100	17365870	5020	5020	5020	5020	100
727	20240213	092000	16863870	5040	5040	5040	5040	26
728	20240213	091900	16732830	5040	5040	5040	5040	0
729	20240213	091800	16732830	5040	5040	5040	5040	1
730	20240213	091700	16727790	5040	5040	5040	5040	0
731	20240213	091600	16727790	5040	5040	5040	5040	0
732	20240213	091500	16727790	5040	5040	5040	5040	1
733	20240213	091400	16722750	5040	5040	5040	5040	13
734	20240213	091300	16657230	5060	5060	5060	5060	1
735	20240213	091200	16652170	5040	5040	5040	5040	0
736	20240213	091100	16652170	5040	5040	5040	5040	0
737	20240213	091000	16652170	5040	5040	5040	5040	0
738	20240213	090900	16652170	5040	5040	5040	5040	0
739	20240213	090800	16652170	5040	5040	5040	5040	0
740	20240213	090700	16652170	5040	5040	5040	5040	3303
741	20240213	090600	5050	5050	5050	5050	5050	0
742	20240213	090500	5050	5050	5050	5050	5050	0
743	20240213	090400	5050	5050	5050	5050	5050	0
744	20240213	090300	5050	5050	5050	5050	5050	0
745	20240213	090200	5050	5050	5050	5050	5050	0
746	20240213	090100	5050	5050	5050	5050	5050	0
747	20240213	090000	5050	5050	5050	5050	5050	1