KissMeData/103230/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200000	126050930	3640	3640	3640	3640	303
3	20240213	195900	126050930	3640	3640	3640	3640	0
4	20240213	195800	126050930	3640	3640	3640	3640	0
5	20240213	195700	126050930	3640	3640	3640	3640	0
6	20240213	195600	126050930	3640	3640	3640	3640	0
7	20240213	195500	126050930	3640	3640	3640	3640	0
8	20240213	195400	126050930	3640	3640	3640	3640	0
9	20240213	195300	126050930	3640	3640	3640	3640	0
10	20240213	195200	126050930	3640	3640	3640	3640	0
11	20240213	195100	126050930	3640	3640	3640	3640	0
12	20240213	195000	126050930	3640	3640	3640	3640	0
13	20240213	194900	126050930	3640	3640	3640	3640	0
14	20240213	194800	126050930	3640	3640	3640	3640	0
15	20240213	194700	126050930	3640	3640	3640	3640	0
16	20240213	194600	126050930	3640	3640	3640	3640	0
17	20240213	194500	126050930	3640	3640	3640	3640	0
18	20240213	194400	126050930	3640	3640	3640	3640	0
19	20240213	194300	126050930	3640	3640	3640	3640	0
20	20240213	194200	126050930	3640	3640	3640	3640	0
21	20240213	194100	126050930	3640	3640	3640	3640	0
22	20240213	194000	126050930	3640	3640	3640	3640	0
23	20240213	193900	126050930	3640	3640	3640	3640	0
24	20240213	193800	126050930	3640	3640	3640	3640	0
25	20240213	193700	126050930	3640	3640	3640	3640	0
26	20240213	193600	126050930	3640	3640	3640	3640	0
27	20240213	193500	126050930	3640	3640	3640	3640	0
28	20240213	193400	126050930	3640	3640	3640	3640	0
29	20240213	193300	126050930	3640	3640	3640	3640	0
30	20240213	193200	126050930	3640	3640	3640	3640	0
31	20240213	193100	126050930	3640	3640	3640	3640	0
32	20240213	193000	126050930	3640	3640	3640	3640	303
33	20240213	192900	126050930	3640	3640	3640	3640	0
34	20240213	192800	126050930	3640	3640	3640	3640	0
35	20240213	192700	126050930	3640	3640	3640	3640	0
36	20240213	192600	126050930	3640	3640	3640	3640	0
37	20240213	192500	126050930	3640	3640	3640	3640	0
38	20240213	192400	126050930	3640	3640	3640	3640	0
39	20240213	192300	126050930	3640	3640	3640	3640	0
40	20240213	192200	126050930	3640	3640	3640	3640	0
41	20240213	192100	126050930	3640	3640	3640	3640	0
42	20240213	192000	126050930	3640	3640	3640	3640	0
43	20240213	191900	126050930	3640	3640	3640	3640	0
44	20240213	191800	126050930	3640	3640	3640	3640	0
45	20240213	191700	126050930	3640	3640	3640	3640	0
46	20240213	191600	126050930	3640	3640	3640	3640	0
47	20240213	191500	126050930	3640	3640	3640	3640	0
48	20240213	191400	126050930	3640	3640	3640	3640	0
49	20240213	191300	126050930	3640	3640	3640	3640	0
50	20240213	191200	126050930	3640	3640	3640	3640	0
51	20240213	191100	126050930	3640	3640	3640	3640	0
52	20240213	191000	126050930	3640	3640	3640	3640	0
53	20240213	190900	126050930	3640	3640	3640	3640	0
54	20240213	190800	126050930	3640	3640	3640	3640	0
55	20240213	190700	126050930	3640	3640	3640	3640	0
56	20240213	190600	126050930	3640	3640	3640	3640	0
57	20240213	190500	126050930	3640	3640	3640	3640	0
58	20240213	190400	126050930	3640	3640	3640	3640	0
59	20240213	190300	126050930	3640	3640	3640	3640	0
60	20240213	190200	126050930	3640	3640	3640	3640	0
61	20240213	190100	126050930	3640	3640	3640	3640	0
62	20240213	190000	126050930	3640	3640	3640	3640	303
63	20240213	185900	126050930	3640	3640	3640	3640	0
64	20240213	185800	126050930	3640	3640	3640	3640	0
65	20240213	185700	126050930	3640	3640	3640	3640	0
66	20240213	185600	126050930	3640	3640	3640	3640	0
67	20240213	185500	126050930	3640	3640	3640	3640	0
68	20240213	185400	126050930	3640	3640	3640	3640	0
69	20240213	185300	126050930	3640	3640	3640	3640	0
70	20240213	185200	126050930	3640	3640	3640	3640	0
71	20240213	185100	126050930	3640	3640	3640	3640	0
72	20240213	185000	126050930	3640	3640	3640	3640	0
73	20240213	184900	126050930	3640	3640	3640	3640	0
74	20240213	184800	126050930	3640	3640	3640	3640	0
75	20240213	184700	126050930	3640	3640	3640	3640	0
76	20240213	184600	126050930	3640	3640	3640	3640	0
77	20240213	184500	126050930	3640	3640	3640	3640	0
78	20240213	184400	126050930	3640	3640	3640	3640	0
79	20240213	184300	126050930	3640	3640	3640	3640	0
80	20240213	184200	126050930	3640	3640	3640	3640	0
81	20240213	184100	126050930	3640	3640	3640	3640	0
82	20240213	184000	126050930	3640	3640	3640	3640	0
83	20240213	183900	126050930	3640	3640	3640	3640	0
84	20240213	183800	126050930	3640	3640	3640	3640	0
85	20240213	183700	126050930	3640	3640	3640	3640	0
86	20240213	183600	126050930	3640	3640	3640	3640	0
87	20240213	183500	126050930	3640	3640	3640	3640	0
88	20240213	183400	126050930	3640	3640	3640	3640	0
89	20240213	183300	126050930	3640	3640	3640	3640	0
90	20240213	183200	126050930	3640	3640	3640	3640	0
91	20240213	183100	126050930	3640	3640	3640	3640	0
92	20240213	183000	126050930	3640	3640	3640	3640	303
93	20240213	182900	126050930	3640	3640	3640	3640	0
94	20240213	182800	126050930	3640	3640	3640	3640	0
95	20240213	182700	126050930	3640	3640	3640	3640	0
96	20240213	182600	126050930	3640	3640	3640	3640	0
97	20240213	182500	126050930	3640	3640	3640	3640	0
98	20240213	182400	126050930	3640	3640	3640	3640	0
99	20240213	182300	126050930	3640	3640	3640	3640	0
100	20240213	182200	126050930	3640	3640	3640	3640	0
101	20240213	182100	126050930	3640	3640	3640	3640	0
102	20240213	182000	126050930	3640	3640	3640	3640	0
103	20240213	181900	126050930	3640	3640	3640	3640	0
104	20240213	181800	126050930	3640	3640	3640	3640	0
105	20240213	181700	126050930	3640	3640	3640	3640	0
106	20240213	181600	126050930	3640	3640	3640	3640	0
107	20240213	181500	126050930	3640	3640	3640	3640	0
108	20240213	181400	126050930	3640	3640	3640	3640	0
109	20240213	181300	126050930	3640	3640	3640	3640	0
110	20240213	181200	126050930	3640	3640	3640	3640	0
111	20240213	181100	126050930	3640	3640	3640	3640	0
112	20240213	181000	126050930	3640	3640	3640	3640	0
113	20240213	180900	126050930	3640	3640	3640	3640	0
114	20240213	180800	126050930	3640	3640	3640	3640	0
115	20240213	180700	126050930	3640	3640	3640	3640	0
116	20240213	180600	126050930	3640	3640	3640	3640	0
117	20240213	180500	126050930	3640	3640	3640	3640	0
118	20240213	180400	126050930	3640	3640	3640	3640	0
119	20240213	180300	126050930	3640	3640	3640	3640	0
120	20240213	180200	126050930	3640	3640	3640	3640	0
121	20240213	180100	126050930	3640	3640	3640	3640	0
122	20240213	180000	126050930	3640	3640	3640	3640	303
123	20240213	175900	126050930	3640	3640	3640	3640	0
124	20240213	175800	126050930	3640	3640	3640	3640	0
125	20240213	175700	126050930	3640	3640	3640	3640	0
126	20240213	175600	126050930	3640	3640	3640	3640	0
127	20240213	175500	126050930	3640	3640	3640	3640	0
128	20240213	175400	126050930	3640	3640	3640	3640	0
129	20240213	175300	126050930	3640	3640	3640	3640	0
130	20240213	175200	126050930	3640	3640	3640	3640	0
131	20240213	175100	126050930	3640	3640	3640	3640	0
132	20240213	175000	126050930	3640	3640	3640	3640	0
133	20240213	174900	126050930	3640	3640	3640	3640	0
134	20240213	174800	126050930	3640	3640	3640	3640	0
135	20240213	174700	126050930	3640	3640	3640	3640	0
136	20240213	174600	126050930	3640	3640	3640	3640	0
137	20240213	174500	126050930	3640	3640	3640	3640	0
138	20240213	174400	126050930	3640	3640	3640	3640	0
139	20240213	174300	126050930	3640	3640	3640	3640	0
140	20240213	174200	126050930	3640	3640	3640	3640	0
141	20240213	174100	126050930	3640	3640	3640	3640	0
142	20240213	174000	126050930	3640	3640	3640	3640	0
143	20240213	173900	126050930	3640	3640	3640	3640	0
144	20240213	173800	126050930	3640	3640	3640	3640	0
145	20240213	173700	126050930	3640	3640	3640	3640	0
146	20240213	173600	126050930	3640	3640	3640	3640	0
147	20240213	173500	126050930	3640	3640	3640	3640	0
148	20240213	173400	126050930	3640	3640	3640	3640	0
149	20240213	173300	126050930	3640	3640	3640	3640	0
150	20240213	173200	126050930	3640	3640	3640	3640	0
151	20240213	173100	126050930	3640	3640	3640	3640	0
152	20240213	173000	126050930	3640	3640	3640	3640	303
153	20240213	172900	126050930	3640	3640	3640	3640	0
154	20240213	172800	126050930	3640	3640	3640	3640	0
155	20240213	172700	126050930	3640	3640	3640	3640	0
156	20240213	172600	126050930	3640	3640	3640	3640	0
157	20240213	172500	126050930	3640	3640	3640	3640	0
158	20240213	172400	126050930	3640	3640	3640	3640	0
159	20240213	172300	126050930	3640	3640	3640	3640	0
160	20240213	172200	126050930	3640	3640	3640	3640	0
161	20240213	172100	126050930	3640	3640	3640	3640	0
162	20240213	172000	126050930	3640	3640	3640	3640	0
163	20240213	171900	126050930	3640	3640	3640	3640	0
164	20240213	171800	126050930	3640	3640	3640	3640	0
165	20240213	171700	126050930	3640	3640	3640	3640	0
166	20240213	171600	126050930	3640	3640	3640	3640	0
167	20240213	171500	126050930	3640	3640	3640	3640	0
168	20240213	171400	126050930	3640	3640	3640	3640	0
169	20240213	171300	126050930	3640	3640	3640	3640	0
170	20240213	171200	126050930	3640	3640	3640	3640	0
171	20240213	171100	126050930	3640	3640	3640	3640	0
172	20240213	171000	126050930	3640	3640	3640	3640	0
173	20240213	170900	126050930	3640	3640	3640	3640	0
174	20240213	170800	126050930	3640	3640	3640	3640	0
175	20240213	170700	126050930	3640	3640	3640	3640	0
176	20240213	170600	126050930	3640	3640	3640	3640	0
177	20240213	170500	126050930	3640	3640	3640	3640	0
178	20240213	170400	126050930	3640	3640	3640	3640	0
179	20240213	170300	126050930	3640	3640	3640	3640	0
180	20240213	170200	126050930	3640	3640	3640	3640	0
181	20240213	170100	126050930	3640	3640	3640	3640	0
182	20240213	170000	126050930	3640	3640	3640	3640	303
183	20240213	165900	126050930	3640	3640	3640	3640	0
184	20240213	165800	126050930	3640	3640	3640	3640	0
185	20240213	165700	126050930	3640	3640	3640	3640	0
186	20240213	165600	126050930	3640	3640	3640	3640	0
187	20240213	165500	126050930	3640	3640	3640	3640	0
188	20240213	165400	126050930	3640	3640	3640	3640	0
189	20240213	165300	126050930	3640	3640	3640	3640	0
190	20240213	165200	126050930	3640	3640	3640	3640	0
191	20240213	165100	126050930	3640	3640	3640	3640	0
192	20240213	165000	126050930	3640	3640	3640	3640	0
193	20240213	164900	126050930	3640	3640	3640	3640	0
194	20240213	164800	126050930	3640	3640	3640	3640	0
195	20240213	164700	126050930	3640	3640	3640	3640	0
196	20240213	164600	126050930	3640	3640	3640	3640	0
197	20240213	164500	126050930	3640	3640	3640	3640	0
198	20240213	164400	126050930	3640	3640	3640	3640	0
199	20240213	164300	126050930	3640	3640	3640	3640	0
200	20240213	164200	126050930	3640	3640	3640	3640	0
201	20240213	164100	126050930	3640	3640	3640	3640	0
202	20240213	164000	126050930	3640	3640	3640	3640	0
203	20240213	163900	126050930	3640	3640	3640	3640	0
204	20240213	163800	126050930	3640	3640	3640	3640	0
205	20240213	163700	126050930	3640	3640	3640	3640	0
206	20240213	163600	126050930	3640	3640	3640	3640	0
207	20240213	163500	126050930	3640	3640	3640	3640	0
208	20240213	163400	126050930	3640	3640	3640	3640	0
209	20240213	163300	126050930	3640	3640	3640	3640	0
210	20240213	163200	126050930	3640	3640	3640	3640	0
211	20240213	163100	126050930	3640	3640	3640	3640	0
212	20240213	163000	126050930	3640	3640	3640	3640	303
213	20240213	162900	126050930	3640	3640	3640	3640	0
214	20240213	162800	126050930	3640	3640	3640	3640	0
215	20240213	162700	126050930	3640	3640	3640	3640	0
216	20240213	162600	126050930	3640	3640	3640	3640	0
217	20240213	162500	126050930	3640	3640	3640	3640	0
218	20240213	162400	126050930	3640	3640	3640	3640	0
219	20240213	162300	126050930	3640	3640	3640	3640	0
220	20240213	162200	126050930	3640	3640	3640	3640	0
221	20240213	162100	126050930	3640	3640	3640	3640	0
222	20240213	162000	126050930	3640	3640	3640	3640	0
223	20240213	161900	126050930	3640	3640	3640	3640	0
224	20240213	161800	126050930	3640	3640	3640	3640	0
225	20240213	161700	126050930	3640	3640	3640	3640	0
226	20240213	161600	126050930	3640	3640	3640	3640	0
227	20240213	161500	126050930	3640	3640	3640	3640	0
228	20240213	161400	126050930	3640	3640	3640	3640	0
229	20240213	161300	126050930	3640	3640	3640	3640	0
230	20240213	161200	126050930	3640	3640	3640	3640	0
231	20240213	161100	126050930	3640	3640	3640	3640	0
232	20240213	161000	126050930	3640	3640	3640	3640	0
233	20240213	160900	126050930	3640	3640	3640	3640	0
234	20240213	160800	126050930	3640	3640	3640	3640	0
235	20240213	160700	126050930	3640	3640	3640	3640	0
236	20240213	160600	126050930	3640	3640	3640	3640	0
237	20240213	160500	126050930	3640	3640	3640	3640	0
238	20240213	160400	126050930	3640	3640	3640	3640	0
239	20240213	160300	126050930	3640	3640	3640	3640	0
240	20240213	160200	126050930	3640	3640	3640	3640	0
241	20240213	160100	126050930	3640	3640	3640	3640	0
242	20240213	160000	126050930	3640	3640	3640	3640	303
243	20240213	155900	126050930	3640	3640	3640	3640	0
244	20240213	155800	126050930	3640	3640	3640	3640	0
245	20240213	155700	126050930	3640	3640	3640	3640	0
246	20240213	155600	126050930	3640	3640	3640	3640	0
247	20240213	155500	126050930	3640	3640	3640	3640	0
248	20240213	155400	126050930	3640	3640	3640	3640	0
249	20240213	155300	126050930	3640	3640	3640	3640	0
250	20240213	155200	126050930	3640	3640	3640	3640	0
251	20240213	155100	126050930	3640	3640	3640	3640	0
252	20240213	155000	126050930	3640	3640	3640	3640	0
253	20240213	154900	126050930	3640	3640	3640	3640	0
254	20240213	154800	126050930	3640	3640	3640	3640	0
255	20240213	154700	126050930	3640	3640	3640	3640	0
256	20240213	154600	126050930	3640	3640	3640	3640	0
257	20240213	154500	126050930	3640	3640	3640	3640	0
258	20240213	154400	126050930	3640	3640	3640	3640	0
259	20240213	154300	126050930	3640	3640	3640	3640	0
260	20240213	154200	126050930	3640	3640	3640	3640	0
261	20240213	154100	126050930	3640	3640	3640	3640	0
262	20240213	154000	126050930	3640	3640	3640	3640	0
263	20240213	153900	126050930	3640	3640	3640	3640	0
264	20240213	153800	126050930	3640	3640	3640	3640	0
265	20240213	153700	126050930	3640	3640	3640	3640	0
266	20240213	153600	126050930	3640	3640	3640	3640	0
267	20240213	153500	126050930	3640	3640	3640	3640	0
268	20240213	153400	126050930	3640	3640	3640	3640	0
269	20240213	153300	126050930	3640	3640	3640	3640	0
270	20240213	153200	126050930	3640	3640	3640	3640	0
271	20240213	153100	126050930	3640	3640	3640	3640	0
272	20240213	153000	126050930	3640	3640	3640	3640	606
273	20240213	152900	124948010	3635	3635	3635	3635	0
274	20240213	152800	124948010	3635	3635	3635	3635	0
275	20240213	152700	124948010	3635	3635	3635	3635	0
276	20240213	152600	124948010	3635	3635	3635	3635	0
277	20240213	152500	124948010	3635	3635	3635	3635	0
278	20240213	152400	124948010	3635	3635	3635	3635	0
279	20240213	152300	124948010	3635	3635	3635	3635	0
280	20240213	152200	124948010	3635	3635	3635	3635	0
281	20240213	152100	124948010	3635	3635	3635	3635	0
282	20240213	152000	124948010	3635	3635	3635	3635	0
283	20240213	151900	124948010	3635	3655	3660	3635	362
284	20240213	151800	123624730	3655	3655	3655	3635	58
285	20240213	151700	123412760	3655	3655	3655	3655	104
286	20240213	151600	123032640	3660	3660	3660	3660	0
287	20240213	151500	123032640	3660	3660	3660	3660	0
288	20240213	151400	123032640	3660	3660	3660	3660	0
289	20240213	151300	123032640	3660	3660	3660	3660	0
290	20240213	151200	123032640	3660	3650	3660	3650	21
291	20240213	151100	122955980	3665	3665	3665	3665	2
292	20240213	151000	122948650	3665	3665	3665	3665	122
293	20240213	150900	122501520	3635	3625	3635	3625	5429
294	20240213	150800	102821095	3625	3625	3625	3625	0
295	20240213	150700	102821095	3625	3625	3625	3625	0
296	20240213	150600	102821095	3625	3625	3625	3625	0
297	20240213	150500	102821095	3625	3625	3625	3625	0
298	20240213	150400	102821095	3625	3625	3625	3625	0
299	20240213	150300	102821095	3625	3625	3625	3625	0
300	20240213	150200	102821095	3625	3625	3625	3625	0
301	20240213	150100	102821095	3625	3625	3625	3625	130
302	20240213	150000	102349845	3625	3625	3625	3625	0
303	20240213	145900	102349845	3625	3625	3625	3625	0
304	20240213	145800	102349845	3625	3625	3625	3625	0
305	20240213	145700	102349845	3625	3625	3625	3625	0
306	20240213	145600	102349845	3625	3625	3625	3625	0
307	20240213	145500	102349845	3625	3625	3625	3625	154
308	20240213	145400	101791595	3615	3615	3615	3615	0
309	20240213	145300	101791595	3615	3615	3615	3615	0
310	20240213	145200	101791595	3615	3630	3630	3615	1144
311	20240213	145100	97650220	3650	3650	3650	3650	0
312	20240213	145000	97650220	3650	3650	3650	3650	0
313	20240213	144900	97650220	3650	3650	3650	3650	1
314	20240213	144800	97646570	3625	3625	3625	3625	1
315	20240213	144700	97642945	3650	3650	3650	3650	0
316	20240213	144600	97642945	3650	3650	3650	3650	0
317	20240213	144500	97642945	3650	3650	3650	3650	0
318	20240213	144400	97642945	3650	3650	3650	3650	1
319	20240213	144300	97639295	3625	3625	3625	3625	0
320	20240213	144200	97639295	3625	3630	3630	3625	34
321	20240213	144100	97515985	3655	3650	3655	3650	10
322	20240213	144000	97479470	3630	3630	3630	3630	9
323	20240213	143900	97446800	3625	3625	3625	3625	0
324	20240213	143800	97446800	3625	3625	3625	3625	1
325	20240213	143700	97443175	3620	3650	3650	3620	577
326	20240213	143600	95352515	3655	3655	3655	3655	0
327	20240213	143500	95352515	3655	3660	3660	3655	2
328	20240213	143400	95345200	3670	3670	3670	3670	0
329	20240213	143300	95345200	3670	3670	3670	3670	0
330	20240213	143200	95345200	3670	3670	3670	3670	1
331	20240213	143100	95341530	3665	3665	3665	3665	3
332	20240213	143000	95330535	3665	3665	3665	3665	1
333	20240213	142900	95326870	3665	3665	3665	3665	4
334	20240213	142800	95312210	3665	3665	3665	3665	32
335	20240213	142700	95194930	3670	3670	3670	3670	0
336	20240213	142600	95194930	3670	3670	3670	3670	0
337	20240213	142500	95194930	3670	3670	3670	3670	1
338	20240213	142400	95191260	3670	3670	3670	3670	1
339	20240213	142300	95187590	3670	3670	3670	3670	0
340	20240213	142200	95187590	3670	3670	3670	3670	0
341	20240213	142100	95187590	3670	3670	3670	3670	1
342	20240213	142000	95183920	3665	3660	3665	3660	500
343	20240213	141900	93351560	3645	3645	3645	3645	0
344	20240213	141800	93351560	3645	3645	3645	3645	0
345	20240213	141700	93351560	3645	3645	3645	3645	0
346	20240213	141600	93351560	3645	3645	3645	3645	0
347	20240213	141500	93351560	3645	3645	3670	3645	45
348	20240213	141400	93187510	3670	3670	3670	3670	0
349	20240213	141300	93187510	3670	3665	3670	3665	216
350	20240213	141200	92395285	3660	3660	3660	3660	0
351	20240213	141100	92395285	3660	3660	3660	3660	35
352	20240213	141000	92267185	3660	3660	3660	3660	0
353	20240213	140900	92267185	3660	3660	3660	3660	0
354	20240213	140800	92267185	3660	3660	3660	3660	1
355	20240213	140700	92263525	3645	3645	3645	3645	0
356	20240213	140600	92263525	3645	3645	3645	3645	0
357	20240213	140500	92263525	3645	3645	3645	3645	137
358	20240213	140400	91764160	3660	3655	3660	3655	800
359	20240213	140300	88836370	3660	3660	3660	3660	0
360	20240213	140200	88836370	3660	3660	3660	3660	0
361	20240213	140100	88836370	3660	3660	3660	3660	0
362	20240213	140000	88836370	3660	3660	3660	3660	0
363	20240213	135900	88836370	3660	3660	3660	3660	0
364	20240213	135800	88836370	3660	3660	3660	3660	0
365	20240213	135700	88836370	3660	3660	3660	3660	3
366	20240213	135600	88825390	3635	3630	3635	3630	48
367	20240213	135500	88650975	3615	3620	3620	3615	39
368	20240213	135400	88509940	3620	3620	3620	3620	0
369	20240213	135300	88509940	3620	3620	3620	3620	0
370	20240213	135200	88509940	3620	3630	3630	3620	280
371	20240213	135100	87494995	3620	3620	3620	3620	0
372	20240213	135000	87494995	3620	3655	3655	3620	3500
373	20240213	134900	74761920	3660	3660	3660	3660	0
374	20240213	134800	74761920	3660	3660	3660	3660	0
375	20240213	134700	74761920	3660	3660	3660	3660	0
376	20240213	134600	74761920	3660	3660	3660	3660	0
377	20240213	134500	74761920	3660	3660	3660	3660	0
378	20240213	134400	74761920	3660	3660	3660	3660	0
379	20240213	134300	74761920	3660	3660	3660	3660	0
380	20240213	134200	74761920	3660	3660	3660	3660	0
381	20240213	134100	74761920	3660	3660	3660	3660	20
382	20240213	134000	74688720	3660	3660	3660	3660	1
383	20240213	133900	74685060	3655	3655	3655	3655	75
384	20240213	133800	74410935	3655	3655	3655	3655	0
385	20240213	133700	74410935	3655	3655	3655	3655	0
386	20240213	133600	74410935	3655	3655	3655	3655	50
387	20240213	133500	74228185	3650	3650	3650	3650	39
388	20240213	133400	74085835	3660	3660	3660	3660	0
389	20240213	133300	74085835	3660	3660	3660	3660	2
390	20240213	133200	74078515	3650	3650	3650	3650	0
391	20240213	133100	74078515	3650	3650	3650	3650	1
392	20240213	133000	74074865	3670	3670	3670	3670	0
393	20240213	132900	74074865	3670	3670	3670	3670	0
394	20240213	132800	74074865	3670	3670	3670	3670	0
395	20240213	132700	74074865	3670	3670	3670	3670	0
396	20240213	132600	74074865	3670	3670	3670	3670	0
397	20240213	132500	74074865	3670	3670	3670	3670	0
398	20240213	132400	74074865	3670	3670	3670	3670	0
399	20240213	132300	74074865	3670	3670	3670	3670	0
400	20240213	132200	74074865	3670	3670	3670	3670	0
401	20240213	132100	74074865	3670	3670	3670	3670	0
402	20240213	132000	74074865	3670	3670	3670	3670	1
403	20240213	131900	74071195	3650	3650	3650	3650	0
404	20240213	131800	74071195	3650	3650	3650	3650	0
405	20240213	131700	74071195	3650	3650	3650	3650	0
406	20240213	131600	74071195	3650	3650	3650	3650	0
407	20240213	131500	74071195	3650	3650	3650	3650	39
408	20240213	131400	73928845	3670	3670	3670	3670	0
409	20240213	131300	73928845	3670	3670	3670	3670	0
410	20240213	131200	73928845	3670	3670	3670	3670	0
411	20240213	131100	73928845	3670	3670	3670	3670	0
412	20240213	131000	73928845	3670	3670	3670	3670	0
413	20240213	130900	73928845	3670	3670	3670	3670	0
414	20240213	130800	73928845	3670	3670	3670	3670	0
415	20240213	130700	73928845	3670	3670	3670	3670	0
416	20240213	130600	73928845	3670	3670	3670	3670	0
417	20240213	130500	73928845	3670	3670	3670	3670	0
418	20240213	130400	73928845	3670	3670	3670	3670	0
419	20240213	130300	73928845	3670	3670	3670	3670	0
420	20240213	130200	73928845	3670	3670	3670	3670	0
421	20240213	130100	73928845	3670	3670	3670	3670	0
422	20240213	130000	73928845	3670	3670	3670	3670	0
423	20240213	125900	73928845	3670	3670	3670	3670	0
424	20240213	125800	73928845	3670	3670	3670	3670	1
425	20240213	125700	73925175	3650	3650	3650	3650	0
426	20240213	125600	73925175	3650	3650	3650	3650	0
427	20240213	125500	73925175	3650	3650	3650	3650	39
428	20240213	125400	73782825	3670	3670	3670	3670	0
429	20240213	125300	73782825	3670	3670	3670	3670	0
430	20240213	125200	73782825	3670	3670	3670	3670	0
431	20240213	125100	73782825	3670	3670	3670	3670	0
432	20240213	125000	73782825	3670	3670	3670	3670	0
433	20240213	124900	73782825	3670	3670	3670	3670	0
434	20240213	124800	73782825	3670	3670	3670	3670	0
435	20240213	124700	73782825	3670	3670	3670	3670	0
436	20240213	124600	73782825	3670	3670	3670	3670	0
437	20240213	124500	73782825	3670	3670	3670	3670	0
438	20240213	124400	73782825	3670	3670	3670	3670	0
439	20240213	124300	73782825	3670	3670	3670	3670	0
440	20240213	124200	73782825	3670	3670	3670	3670	0
441	20240213	124100	73782825	3670	3670	3670	3670	0
442	20240213	124000	73782825	3670	3670	3670	3670	0
443	20240213	123900	73782825	3670	3670	3670	3670	0
444	20240213	123800	73782825	3670	3670	3670	3670	1
445	20240213	123700	73779155	3645	3645	3645	3645	0
446	20240213	123600	73779155	3645	3645	3645	3645	0
447	20240213	123500	73779155	3645	3650	3650	3645	40
448	20240213	123400	73633265	3670	3670	3670	3670	1
449	20240213	123300	73629595	3645	3660	3660	3645	96
450	20240213	123200	73278785	3655	3660	3660	3655	400
451	20240213	123100	71816765	3660	3660	3660	3660	100
452	20240213	123000	71450765	3660	3660	3660	3660	1
453	20240213	122900	71447105	3670	3670	3670	3670	0
454	20240213	122800	71447105	3670	3670	3670	3670	0
455	20240213	122700	71447105	3670	3670	3670	3670	0
456	20240213	122600	71447105	3670	3670	3670	3670	0
457	20240213	122500	71447105	3670	3670	3670	3670	1
458	20240213	122400	71443435	3665	3665	3665	3665	18
459	20240213	122300	71377465	3665	3665	3665	3665	28
460	20240213	122200	71274845	3670	3670	3670	3670	0
461	20240213	122100	71274845	3670	3670	3670	3670	0
462	20240213	122000	71274845	3670	3670	3670	3670	0
463	20240213	121900	71274845	3670	3670	3670	3670	0
464	20240213	121800	71274845	3670	3670	3670	3670	0
465	20240213	121700	71274845	3670	3670	3670	3670	155
466	20240213	121600	70705995	3670	3665	3670	3665	87
467	20240213	121500	70387115	3665	3665	3665	3665	40
468	20240213	121400	70240515	3670	3670	3670	3670	0
469	20240213	121300	70240515	3670	3670	3670	3670	0
470	20240213	121200	70240515	3670	3670	3670	3670	0
471	20240213	121100	70240515	3670	3670	3670	3670	0
472	20240213	121000	70240515	3670	3670	3670	3670	0
473	20240213	120900	70240515	3670	3670	3670	3670	0
474	20240213	120800	70240515	3670	3670	3670	3670	10
475	20240213	120700	70203815	3670	3670	3670	3670	0
476	20240213	120600	70203815	3670	3670	3670	3670	0
477	20240213	120500	70203815	3670	3670	3670	3670	0
478	20240213	120400	70203815	3670	3670	3670	3670	0
479	20240213	120300	70203815	3670	3670	3670	3670	0
480	20240213	120200	70203815	3670	3670	3670	3670	0
481	20240213	120100	70203815	3670	3670	3670	3670	0
482	20240213	120000	70203815	3670	3670	3670	3670	0
483	20240213	115900	70203815	3670	3670	3670	3670	0
484	20240213	115800	70203815	3670	3670	3670	3670	0
485	20240213	115700	70203815	3670	3670	3670	3670	0
486	20240213	115600	70203815	3670	3670	3670	3670	0
487	20240213	115500	70203815	3670	3655	3670	3655	184
488	20240213	115400	69529135	3655	3655	3655	3655	0
489	20240213	115300	69529135	3655	3655	3655	3655	0
490	20240213	115200	69529135	3655	3655	3655	3655	0
491	20240213	115100	69529135	3655	3655	3655	3655	0
492	20240213	115000	69529135	3655	3655	3655	3655	0
493	20240213	114900	69529135	3655	3655	3655	3655	0
494	20240213	114800	69529135	3655	3655	3655	3655	0
495	20240213	114700	69529135	3655	3655	3655	3655	17
496	20240213	114600	69467000	3670	3670	3670	3670	0
497	20240213	114500	69467000	3670	3665	3670	3665	22
498	20240213	114400	69386365	3655	3655	3655	3655	470
499	20240213	114300	67668515	3655	3655	3655	3655	0
500	20240213	114200	67668515	3655	3655	3655	3655	40
501	20240213	114100	67522315	3655	3655	3655	3655	0
502	20240213	114000	67522315	3655	3655	3655	3655	0
503	20240213	113900	67522315	3655	3655	3655	3655	0
504	20240213	113800	67522315	3655	3655	3655	3655	118
505	20240213	113700	67091025	3655	3655	3655	3655	0
506	20240213	113600	67091025	3655	3655	3655	3655	1
507	20240213	113500	67087370	3635	3640	3640	3635	40
508	20240213	113400	66941775	3655	3655	3655	3655	0
509	20240213	113300	66941775	3655	3655	3655	3655	0
510	20240213	113200	66941775	3655	3655	3655	3655	1
511	20240213	113100	66938120	3655	3655	3655	3655	0
512	20240213	113000	66938120	3655	3655	3655	3655	0
513	20240213	112900	66938120	3655	3655	3655	3655	0
514	20240213	112800	66938120	3655	3650	3655	3640	22
515	20240213	112700	66857865	3645	3640	3645	3640	14
516	20240213	112600	66806855	3640	3640	3640	3640	0
517	20240213	112500	66806855	3640	3640	3640	3640	1241
518	20240213	112400	62289615	3635	3635	3635	3635	300
519	20240213	112300	61199115	3640	3640	3640	3640	0
520	20240213	112200	61199115	3640	3640	3640	3640	1
521	20240213	112100	61195475	3640	3640	3640	3640	0
522	20240213	112000	61195475	3640	3640	3640	3640	1
523	20240213	111900	61191835	3635	3635	3635	3635	0
524	20240213	111800	61191835	3635	3635	3635	3635	52
525	20240213	111700	61002815	3635	3640	3640	3635	17
526	20240213	111600	60940970	3640	3640	3640	3640	19
527	20240213	111500	60871810	3640	3640	3640	3640	45
528	20240213	111400	60708010	3645	3645	3645	3645	0
529	20240213	111300	60708010	3645	3640	3645	3640	76
530	20240213	111200	60431365	3635	3640	3640	3635	103
531	20240213	111100	60056460	3635	3635	3635	3635	1
532	20240213	111000	60052825	3635	3635	3635	3635	1
533	20240213	110900	60049190	3635	3640	3640	3635	48
534	20240213	110800	59874475	3640	3650	3655	3640	3
535	20240213	110700	59863530	3655	3640	3655	3640	56
536	20240213	110600	59659640	3640	3640	3640	3640	0
537	20240213	110500	59659640	3640	3640	3640	3640	0
538	20240213	110400	59659640	3640	3640	3640	3640	23
539	20240213	110300	59575920	3640	3640	3640	3640	0
540	20240213	110200	59575920	3640	3640	3640	3640	0
541	20240213	110100	59575920	3640	3640	3640	3640	0
542	20240213	110000	59575920	3640	3640	3640	3640	0
543	20240213	105900	59575920	3640	3640	3640	3640	1
544	20240213	105800	59572280	3635	3635	3635	3635	0
545	20240213	105700	59572280	3635	3635	3635	3635	1
546	20240213	105600	59568645	3635	3635	3635	3635	1
547	20240213	105500	59565010	3635	3635	3635	3635	40
548	20240213	105400	59419610	3640	3640	3640	3640	0
549	20240213	105300	59419610	3640	3640	3640	3640	0
550	20240213	105200	59419610	3640	3640	3640	3640	1
551	20240213	105100	59415970	3640	3640	3640	3640	1
552	20240213	105000	59412330	3635	3635	3635	3635	0
553	20240213	104900	59412330	3635	3635	3635	3635	95
554	20240213	104800	59067005	3630	3630	3630	3630	0
555	20240213	104700	59067005	3630	3630	3630	3630	10
556	20240213	104600	59030705	3620	3620	3620	3620	0
557	20240213	104500	59030705	3620	3620	3620	3620	0
558	20240213	104400	59030705	3620	3620	3620	3620	0
559	20240213	104300	59030705	3620	3620	3620	3620	0
560	20240213	104200	59030705	3620	3620	3620	3620	4
561	20240213	104100	59016225	3615	3615	3615	3615	0
562	20240213	104000	59016225	3615	3615	3615	3615	0
563	20240213	103900	59016225	3615	3615	3615	3615	0
564	20240213	103800	59016225	3615	3620	3620	3615	5
565	20240213	103700	58998145	3620	3620	3620	3620	0
566	20240213	103600	58998145	3620	3620	3620	3620	0
567	20240213	103500	58998145	3620	3625	3625	3620	40
568	20240213	103400	58853270	3625	3635	3665	3620	62
569	20240213	103300	58628535	3630	3630	3630	3630	0
570	20240213	103200	58628535	3630	3620	3630	3615	1131
571	20240213	103100	54537915	3635	3635	3635	3635	0
572	20240213	103000	54537915	3635	3635	3635	3635	0
573	20240213	102900	54537915	3635	3635	3635	3635	2
574	20240213	102800	54530645	3635	3635	3635	3635	0
575	20240213	102700	54530645	3635	3635	3635	3635	0
576	20240213	102600	54530645	3635	3635	3635	3635	0
577	20240213	102500	54530645	3635	3635	3635	3635	0
578	20240213	102400	54530645	3635	3630	3635	3630	2
579	20240213	102300	54523380	3630	3630	3630	3630	0
580	20240213	102200	54523380	3630	3630	3630	3630	0
581	20240213	102100	54523380	3630	3630	3630	3630	21
582	20240213	102000	54447150	3630	3630	3630	3630	20
583	20240213	101900	54374550	3635	3615	3635	3615	572
584	20240213	101800	52305005	3610	3610	3610	3610	0
585	20240213	101700	52305005	3610	3615	3615	3610	63
586	20240213	101600	52077335	3610	3610	3610	3610	522
587	20240213	101500	50192915	3615	3625	3625	3615	799
588	20240213	101400	47301315	3625	3625	3625	3625	0
589	20240213	101300	47301315	3625	3625	3625	3625	1
590	20240213	101200	47297690	3625	3625	3625	3625	28
591	20240213	101100	47196190	3625	3640	3640	3625	5041
592	20240213	101000	28889615	3645	3645	3645	3645	0
593	20240213	100900	28889615	3645	3645	3645	3645	0
594	20240213	100800	28889615	3645	3645	3645	3645	0
595	20240213	100700	28889615	3645	3645	3645	3645	0
596	20240213	100600	28889615	3645	3645	3645	3645	0
597	20240213	100500	28889615	3645	3645	3645	3645	0
598	20240213	100400	28889615	3645	3645	3645	3645	9
599	20240213	100300	28856810	3645	3645	3645	3645	5
600	20240213	100200	28838585	3640	3640	3640	3640	0
601	20240213	100100	28838585	3640	3650	3650	3640	133
602	20240213	100000	28353425	3650	3650	3650	3650	1
603	20240213	095900	28349775	3655	3655	3655	3655	0
604	20240213	095800	28349775	3655	3655	3655	3655	1
605	20240213	095700	28346120	3650	3650	3650	3650	1
606	20240213	095600	28342470	3670	3670	3670	3670	0
607	20240213	095500	28342470	3670	3655	3670	3655	41
608	20240213	095400	28192600	3675	3675	3675	3655	4
609	20240213	095300	28177920	3675	3660	3675	3660	8
610	20240213	095200	28148625	3660	3660	3660	3660	0
611	20240213	095100	28148625	3660	3660	3660	3660	101
612	20240213	095000	27778965	3660	3660	3660	3660	0
613	20240213	094900	27778965	3660	3660	3660	3660	0
614	20240213	094800	27778965	3660	3650	3660	3650	46
615	20240213	094700	27611055	3650	3650	3650	3650	5
616	20240213	094600	27592805	3645	3645	3645	3645	615
617	20240213	094500	25351130	3640	3640	3640	3640	0
618	20240213	094400	25351130	3640	3640	3640	3640	0
619	20240213	094300	25351130	3640	3640	3640	3640	27
620	20240213	094200	25252850	3635	3635	3635	3635	0
621	20240213	094100	25252850	3635	3630	3635	3630	257
622	20240213	094000	24319895	3630	3635	3635	3630	702
623	20240213	093900	21770990	3640	3640	3640	3640	0
624	20240213	093800	21770990	3640	3640	3640	3640	0
625	20240213	093700	21770990	3640	3640	3640	3640	12
626	20240213	093600	21727310	3640	3640	3640	3640	1
627	20240213	093500	21723670	3640	3640	3640	3640	41
628	20240213	093400	21574430	3640	3640	3640	3640	0
629	20240213	093300	21574430	3640	3640	3640	3640	0
630	20240213	093200	21574430	3640	3640	3640	3640	0
631	20240213	093100	21574430	3640	3640	3640	3640	0
632	20240213	093000	21574430	3640	3640	3640	3640	0
633	20240213	092900	21574430	3640	3640	3640	3640	0
634	20240213	092800	21574430	3640	3640	3640	3640	19
635	20240213	092700	21505270	3640	3640	3640	3640	0
636	20240213	092600	21505270	3640	3640	3640	3640	0
637	20240213	092500	21505270	3640	3640	3640	3640	0
638	20240213	092400	21505270	3640	3640	3640	3640	1
639	20240213	092300	21501630	3645	3650	3650	3645	26
640	20240213	092200	21406855	3645	3645	3645	3645	0
641	20240213	092100	21406855	3645	3650	3650	3645	2
642	20240213	092000	21399560	3645	3650	3650	3645	2
643	20240213	091900	21392265	3650	3650	3650	3650	2
644	20240213	091800	21384965	3650	3650	3650	3650	1
645	20240213	091700	21381315	3645	3645	3645	3645	1
646	20240213	091600	21377670	3645	3660	3660	3635	4
647	20240213	091500	21363085	3635	3640	3640	3635	61
648	20240213	091400	21141305	3640	3665	3665	3640	3
649	20240213	091300	21130335	3640	3640	3640	3640	1
650	20240213	091200	21126695	3665	3675	3675	3645	3
651	20240213	091100	21115710	3650	3640	3650	3640	226
652	20240213	091000	20290850	3650	3650	3650	3650	81
653	20240213	090900	19995200	3675	3650	3675	3650	102
654	20240213	090800	19622875	3675	3650	3675	3650	16
655	20240213	090700	19564450	3650	3650	3650	3650	24
656	20240213	090600	19476850	3650	3675	3675	3650	627
657	20240213	090500	17172650	3650	3680	3680	3650	133
658	20240213	090400	16683240	3640	3640	3640	3640	21
659	20240213	090300	16606800	3640	3640	3640	3640	40
660	20240213	090200	16461200	3640	3685	3685	3640	1813
661	20240213	090100	9826140	3685	3650	3685	3645	160
662	20240213	090000	9241810	3650	3650	3655	3650	2532