KissMeData/377220/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	211100	66386720	5690	5690	5690	5690	225
3	20240213	211000	66386720	5690	5690	5690	5690	0
4	20240213	210900	66386720	5690	5690	5690	5690	0
5	20240213	210800	66386720	5690	5690	5690	5690	0
6	20240213	210700	66386720	5690	5690	5690	5690	0
7	20240213	210600	66386720	5690	5690	5690	5690	0
8	20240213	210500	66386720	5690	5690	5690	5690	0
9	20240213	210400	66386720	5690	5690	5690	5690	0
10	20240213	210300	66386720	5690	5690	5690	5690	0
11	20240213	210200	66386720	5690	5690	5690	5690	0
12	20240213	210100	66386720	5690	5690	5690	5690	0
13	20240213	210000	66386720	5690	5690	5690	5690	0
14	20240213	205900	66386720	5690	5690	5690	5690	0
15	20240213	205800	66386720	5690	5690	5690	5690	0
16	20240213	205700	66386720	5690	5690	5690	5690	0
17	20240213	205600	66386720	5690	5690	5690	5690	0
18	20240213	205500	66386720	5690	5690	5690	5690	0
19	20240213	205400	66386720	5690	5690	5690	5690	0
20	20240213	205300	66386720	5690	5690	5690	5690	0
21	20240213	205200	66386720	5690	5690	5690	5690	0
22	20240213	205100	66386720	5690	5690	5690	5690	0
23	20240213	205000	66386720	5690	5690	5690	5690	0
24	20240213	204900	66386720	5690	5690	5690	5690	0
25	20240213	204800	66386720	5690	5690	5690	5690	0
26	20240213	204700	66386720	5690	5690	5690	5690	0
27	20240213	204600	66386720	5690	5690	5690	5690	0
28	20240213	204500	66386720	5690	5690	5690	5690	0
29	20240213	204400	66386720	5690	5690	5690	5690	0
30	20240213	204300	66386720	5690	5690	5690	5690	0
31	20240213	204200	66386720	5690	5690	5690	5690	0
32	20240213	204100	66386720	5690	5690	5690	5690	225
33	20240213	204000	66386720	5690	5690	5690	5690	0
34	20240213	203900	66386720	5690	5690	5690	5690	0
35	20240213	203800	66386720	5690	5690	5690	5690	0
36	20240213	203700	66386720	5690	5690	5690	5690	0
37	20240213	203600	66386720	5690	5690	5690	5690	0
38	20240213	203500	66386720	5690	5690	5690	5690	0
39	20240213	203400	66386720	5690	5690	5690	5690	0
40	20240213	203300	66386720	5690	5690	5690	5690	0
41	20240213	203200	66386720	5690	5690	5690	5690	0
42	20240213	203100	66386720	5690	5690	5690	5690	0
43	20240213	203000	66386720	5690	5690	5690	5690	0
44	20240213	202900	66386720	5690	5690	5690	5690	0
45	20240213	202800	66386720	5690	5690	5690	5690	0
46	20240213	202700	66386720	5690	5690	5690	5690	0
47	20240213	202600	66386720	5690	5690	5690	5690	0
48	20240213	202500	66386720	5690	5690	5690	5690	0
49	20240213	202400	66386720	5690	5690	5690	5690	0
50	20240213	202300	66386720	5690	5690	5690	5690	0
51	20240213	202200	66386720	5690	5690	5690	5690	0
52	20240213	202100	66386720	5690	5690	5690	5690	0
53	20240213	202000	66386720	5690	5690	5690	5690	0
54	20240213	201900	66386720	5690	5690	5690	5690	0
55	20240213	201800	66386720	5690	5690	5690	5690	0
56	20240213	201700	66386720	5690	5690	5690	5690	0
57	20240213	201600	66386720	5690	5690	5690	5690	0
58	20240213	201500	66386720	5690	5690	5690	5690	0
59	20240213	201400	66386720	5690	5690	5690	5690	0
60	20240213	201300	66386720	5690	5690	5690	5690	0
61	20240213	201200	66386720	5690	5690	5690	5690	0
62	20240213	201100	66386720	5690	5690	5690	5690	225
63	20240213	201000	66386720	5690	5690	5690	5690	0
64	20240213	200900	66386720	5690	5690	5690	5690	0
65	20240213	200800	66386720	5690	5690	5690	5690	0
66	20240213	200700	66386720	5690	5690	5690	5690	0
67	20240213	200600	66386720	5690	5690	5690	5690	0
68	20240213	200500	66386720	5690	5690	5690	5690	0
69	20240213	200400	66386720	5690	5690	5690	5690	0
70	20240213	200300	66386720	5690	5690	5690	5690	0
71	20240213	200200	66386720	5690	5690	5690	5690	0
72	20240213	200100	66386720	5690	5690	5690	5690	0
73	20240213	200000	66386720	5690	5690	5690	5690	0
74	20240213	195900	66386720	5690	5690	5690	5690	0
75	20240213	195800	66386720	5690	5690	5690	5690	0
76	20240213	195700	66386720	5690	5690	5690	5690	0
77	20240213	195600	66386720	5690	5690	5690	5690	0
78	20240213	195500	66386720	5690	5690	5690	5690	0
79	20240213	195400	66386720	5690	5690	5690	5690	0
80	20240213	195300	66386720	5690	5690	5690	5690	0
81	20240213	195200	66386720	5690	5690	5690	5690	0
82	20240213	195100	66386720	5690	5690	5690	5690	0
83	20240213	195000	66386720	5690	5690	5690	5690	0
84	20240213	194900	66386720	5690	5690	5690	5690	0
85	20240213	194800	66386720	5690	5690	5690	5690	0
86	20240213	194700	66386720	5690	5690	5690	5690	0
87	20240213	194600	66386720	5690	5690	5690	5690	0
88	20240213	194500	66386720	5690	5690	5690	5690	0
89	20240213	194400	66386720	5690	5690	5690	5690	0
90	20240213	194300	66386720	5690	5690	5690	5690	0
91	20240213	194200	66386720	5690	5690	5690	5690	0
92	20240213	194100	66386720	5690	5690	5690	5690	225
93	20240213	194000	66386720	5690	5690	5690	5690	0
94	20240213	193900	66386720	5690	5690	5690	5690	0
95	20240213	193800	66386720	5690	5690	5690	5690	0
96	20240213	193700	66386720	5690	5690	5690	5690	0
97	20240213	193600	66386720	5690	5690	5690	5690	0
98	20240213	193500	66386720	5690	5690	5690	5690	0
99	20240213	193400	66386720	5690	5690	5690	5690	0
100	20240213	193300	66386720	5690	5690	5690	5690	0
101	20240213	193200	66386720	5690	5690	5690	5690	0
102	20240213	193100	66386720	5690	5690	5690	5690	0
103	20240213	193000	66386720	5690	5690	5690	5690	0
104	20240213	192900	66386720	5690	5690	5690	5690	0
105	20240213	192800	66386720	5690	5690	5690	5690	0
106	20240213	192700	66386720	5690	5690	5690	5690	0
107	20240213	192600	66386720	5690	5690	5690	5690	0
108	20240213	192500	66386720	5690	5690	5690	5690	0
109	20240213	192400	66386720	5690	5690	5690	5690	0
110	20240213	192300	66386720	5690	5690	5690	5690	0
111	20240213	192200	66386720	5690	5690	5690	5690	0
112	20240213	192100	66386720	5690	5690	5690	5690	0
113	20240213	192000	66386720	5690	5690	5690	5690	0
114	20240213	191900	66386720	5690	5690	5690	5690	0
115	20240213	191800	66386720	5690	5690	5690	5690	0
116	20240213	191700	66386720	5690	5690	5690	5690	0
117	20240213	191600	66386720	5690	5690	5690	5690	0
118	20240213	191500	66386720	5690	5690	5690	5690	0
119	20240213	191400	66386720	5690	5690	5690	5690	0
120	20240213	191300	66386720	5690	5690	5690	5690	0
121	20240213	191200	66386720	5690	5690	5690	5690	0
122	20240213	191100	66386720	5690	5690	5690	5690	225
123	20240213	191000	66386720	5690	5690	5690	5690	0
124	20240213	190900	66386720	5690	5690	5690	5690	0
125	20240213	190800	66386720	5690	5690	5690	5690	0
126	20240213	190700	66386720	5690	5690	5690	5690	0
127	20240213	190600	66386720	5690	5690	5690	5690	0
128	20240213	190500	66386720	5690	5690	5690	5690	0
129	20240213	190400	66386720	5690	5690	5690	5690	0
130	20240213	190300	66386720	5690	5690	5690	5690	0
131	20240213	190200	66386720	5690	5690	5690	5690	0
132	20240213	190100	66386720	5690	5690	5690	5690	0
133	20240213	190000	66386720	5690	5690	5690	5690	0
134	20240213	185900	66386720	5690	5690	5690	5690	0
135	20240213	185800	66386720	5690	5690	5690	5690	0
136	20240213	185700	66386720	5690	5690	5690	5690	0
137	20240213	185600	66386720	5690	5690	5690	5690	0
138	20240213	185500	66386720	5690	5690	5690	5690	0
139	20240213	185400	66386720	5690	5690	5690	5690	0
140	20240213	185300	66386720	5690	5690	5690	5690	0
141	20240213	185200	66386720	5690	5690	5690	5690	0
142	20240213	185100	66386720	5690	5690	5690	5690	0
143	20240213	185000	66386720	5690	5690	5690	5690	0
144	20240213	184900	66386720	5690	5690	5690	5690	0
145	20240213	184800	66386720	5690	5690	5690	5690	0
146	20240213	184700	66386720	5690	5690	5690	5690	0
147	20240213	184600	66386720	5690	5690	5690	5690	0
148	20240213	184500	66386720	5690	5690	5690	5690	0
149	20240213	184400	66386720	5690	5690	5690	5690	0
150	20240213	184300	66386720	5690	5690	5690	5690	0
151	20240213	184200	66386720	5690	5690	5690	5690	0
152	20240213	184100	66386720	5690	5690	5690	5690	225
153	20240213	184000	66386720	5690	5690	5690	5690	0
154	20240213	183900	66386720	5690	5690	5690	5690	0
155	20240213	183800	66386720	5690	5690	5690	5690	0
156	20240213	183700	66386720	5690	5690	5690	5690	0
157	20240213	183600	66386720	5690	5690	5690	5690	0
158	20240213	183500	66386720	5690	5690	5690	5690	0
159	20240213	183400	66386720	5690	5690	5690	5690	0
160	20240213	183300	66386720	5690	5690	5690	5690	0
161	20240213	183200	66386720	5690	5690	5690	5690	0
162	20240213	183100	66386720	5690	5690	5690	5690	0
163	20240213	183000	66386720	5690	5690	5690	5690	0
164	20240213	182900	66386720	5690	5690	5690	5690	0
165	20240213	182800	66386720	5690	5690	5690	5690	0
166	20240213	182700	66386720	5690	5690	5690	5690	0
167	20240213	182600	66386720	5690	5690	5690	5690	0
168	20240213	182500	66386720	5690	5690	5690	5690	0
169	20240213	182400	66386720	5690	5690	5690	5690	0
170	20240213	182300	66386720	5690	5690	5690	5690	0
171	20240213	182200	66386720	5690	5690	5690	5690	0
172	20240213	182100	66386720	5690	5690	5690	5690	0
173	20240213	182000	66386720	5690	5690	5690	5690	0
174	20240213	181900	66386720	5690	5690	5690	5690	0
175	20240213	181800	66386720	5690	5690	5690	5690	0
176	20240213	181700	66386720	5690	5690	5690	5690	0
177	20240213	181600	66386720	5690	5690	5690	5690	0
178	20240213	181500	66386720	5690	5690	5690	5690	0
179	20240213	181400	66386720	5690	5690	5690	5690	0
180	20240213	181300	66386720	5690	5690	5690	5690	0
181	20240213	181200	66386720	5690	5690	5690	5690	0
182	20240213	181100	66386720	5690	5690	5690	5690	225
183	20240213	181000	66386720	5690	5690	5690	5690	0
184	20240213	180900	66386720	5690	5690	5690	5690	0
185	20240213	180800	66386720	5690	5690	5690	5690	0
186	20240213	180700	66386720	5690	5690	5690	5690	0
187	20240213	180600	66386720	5690	5690	5690	5690	0
188	20240213	180500	66386720	5690	5690	5690	5690	0
189	20240213	180400	66386720	5690	5690	5690	5690	0
190	20240213	180300	66386720	5690	5690	5690	5690	0
191	20240213	180200	66386720	5690	5690	5690	5690	0
192	20240213	180100	66386720	5690	5690	5690	5690	0
193	20240213	180000	66386720	5690	5690	5690	5690	0
194	20240213	175900	66386720	5690	5690	5690	5690	0
195	20240213	175800	66386720	5690	5690	5690	5690	0
196	20240213	175700	66386720	5690	5690	5690	5690	0
197	20240213	175600	66386720	5690	5690	5690	5690	0
198	20240213	175500	66386720	5690	5690	5690	5690	0
199	20240213	175400	66386720	5690	5690	5690	5690	0
200	20240213	175300	66386720	5690	5690	5690	5690	0
201	20240213	175200	66386720	5690	5690	5690	5690	0
202	20240213	175100	66386720	5690	5690	5690	5690	0
203	20240213	175000	66386720	5690	5690	5690	5690	0
204	20240213	174900	66386720	5690	5690	5690	5690	0
205	20240213	174800	66386720	5690	5690	5690	5690	0
206	20240213	174700	66386720	5690	5690	5690	5690	0
207	20240213	174600	66386720	5690	5690	5690	5690	0
208	20240213	174500	66386720	5690	5690	5690	5690	0
209	20240213	174400	66386720	5690	5690	5690	5690	0
210	20240213	174300	66386720	5690	5690	5690	5690	0
211	20240213	174200	66386720	5690	5690	5690	5690	0
212	20240213	174100	66386720	5690	5690	5690	5690	225
213	20240213	174000	66386720	5690	5690	5690	5690	0
214	20240213	173900	66386720	5690	5690	5690	5690	0
215	20240213	173800	66386720	5690	5690	5690	5690	0
216	20240213	173700	66386720	5690	5690	5690	5690	0
217	20240213	173600	66386720	5690	5690	5690	5690	0
218	20240213	173500	66386720	5690	5690	5690	5690	0
219	20240213	173400	66386720	5690	5690	5690	5690	0
220	20240213	173300	66386720	5690	5690	5690	5690	0
221	20240213	173200	66386720	5690	5690	5690	5690	0
222	20240213	173100	66386720	5690	5690	5690	5690	0
223	20240213	173000	66386720	5690	5690	5690	5690	0
224	20240213	172900	66386720	5690	5690	5690	5690	0
225	20240213	172800	66386720	5690	5690	5690	5690	0
226	20240213	172700	66386720	5690	5690	5690	5690	0
227	20240213	172600	66386720	5690	5690	5690	5690	0
228	20240213	172500	66386720	5690	5690	5690	5690	0
229	20240213	172400	66386720	5690	5690	5690	5690	0
230	20240213	172300	66386720	5690	5690	5690	5690	0
231	20240213	172200	66386720	5690	5690	5690	5690	0
232	20240213	172100	66386720	5690	5690	5690	5690	0
233	20240213	172000	66386720	5690	5690	5690	5690	0
234	20240213	171900	66386720	5690	5690	5690	5690	0
235	20240213	171800	66386720	5690	5690	5690	5690	0
236	20240213	171700	66386720	5690	5690	5690	5690	0
237	20240213	171600	66386720	5690	5690	5690	5690	0
238	20240213	171500	66386720	5690	5690	5690	5690	0
239	20240213	171400	66386720	5690	5690	5690	5690	0
240	20240213	171300	66386720	5690	5690	5690	5690	0
241	20240213	171200	66386720	5690	5690	5690	5690	0
242	20240213	171100	66386720	5690	5690	5690	5690	225
243	20240213	171000	66386720	5690	5690	5690	5690	0
244	20240213	170900	66386720	5690	5690	5690	5690	0
245	20240213	170800	66386720	5690	5690	5690	5690	0
246	20240213	170700	66386720	5690	5690	5690	5690	0
247	20240213	170600	66386720	5690	5690	5690	5690	0
248	20240213	170500	66386720	5690	5690	5690	5690	0
249	20240213	170400	66386720	5690	5690	5690	5690	0
250	20240213	170300	66386720	5690	5690	5690	5690	0
251	20240213	170200	66386720	5690	5690	5690	5690	0
252	20240213	170100	66386720	5690	5690	5690	5690	0
253	20240213	170000	66386720	5690	5690	5690	5690	0
254	20240213	165900	66386720	5690	5690	5690	5690	0
255	20240213	165800	66386720	5690	5690	5690	5690	0
256	20240213	165700	66386720	5690	5690	5690	5690	0
257	20240213	165600	66386720	5690	5690	5690	5690	0
258	20240213	165500	66386720	5690	5690	5690	5690	0
259	20240213	165400	66386720	5690	5690	5690	5690	0
260	20240213	165300	66386720	5690	5690	5690	5690	0
261	20240213	165200	66386720	5690	5690	5690	5690	0
262	20240213	165100	66386720	5690	5690	5690	5690	0
263	20240213	165000	66386720	5690	5690	5690	5690	0
264	20240213	164900	66386720	5690	5690	5690	5690	0
265	20240213	164800	66386720	5690	5690	5690	5690	0
266	20240213	164700	66386720	5690	5690	5690	5690	0
267	20240213	164600	66386720	5690	5690	5690	5690	0
268	20240213	164500	66386720	5690	5690	5690	5690	0
269	20240213	164400	66386720	5690	5690	5690	5690	0
270	20240213	164300	66386720	5690	5690	5690	5690	0
271	20240213	164200	66386720	5690	5690	5690	5690	0
272	20240213	164100	66386720	5690	5690	5690	5690	225
273	20240213	164000	66386720	5690	5690	5690	5690	0
274	20240213	163900	66386720	5690	5690	5690	5690	0
275	20240213	163800	66386720	5690	5690	5690	5690	0
276	20240213	163700	66386720	5690	5690	5690	5690	0
277	20240213	163600	66386720	5690	5690	5690	5690	0
278	20240213	163500	66386720	5690	5690	5690	5690	0
279	20240213	163400	66386720	5690	5690	5690	5690	0
280	20240213	163300	66386720	5690	5690	5690	5690	0
281	20240213	163200	66386720	5690	5690	5690	5690	0
282	20240213	163100	66386720	5690	5690	5690	5690	0
283	20240213	163000	66386720	5690	5690	5690	5690	0
284	20240213	162900	66386720	5690	5690	5690	5690	0
285	20240213	162800	66386720	5690	5690	5690	5690	0
286	20240213	162700	66386720	5690	5690	5690	5690	0
287	20240213	162600	66386720	5690	5690	5690	5690	0
288	20240213	162500	66386720	5690	5690	5690	5690	0
289	20240213	162400	66386720	5690	5690	5690	5690	0
290	20240213	162300	66386720	5690	5690	5690	5690	0
291	20240213	162200	66386720	5690	5690	5690	5690	0
292	20240213	162100	66386720	5690	5690	5690	5690	0
293	20240213	162000	66386720	5690	5690	5690	5690	0
294	20240213	161900	66386720	5690	5690	5690	5690	0
295	20240213	161800	66386720	5690	5690	5690	5690	0
296	20240213	161700	66386720	5690	5690	5690	5690	0
297	20240213	161600	66386720	5690	5690	5690	5690	0
298	20240213	161500	66386720	5690	5690	5690	5690	0
299	20240213	161400	66386720	5690	5690	5690	5690	0
300	20240213	161300	66386720	5690	5690	5690	5690	0
301	20240213	161200	66386720	5690	5690	5690	5690	0
302	20240213	161100	66386720	5690	5690	5690	5690	225
303	20240213	161000	66386720	5690	5690	5690	5690	0
304	20240213	160900	66386720	5690	5690	5690	5690	0
305	20240213	160800	66386720	5690	5690	5690	5690	0
306	20240213	160700	66386720	5690	5690	5690	5690	0
307	20240213	160600	66386720	5690	5690	5690	5690	0
308	20240213	160500	66386720	5690	5690	5690	5690	0
309	20240213	160400	66386720	5690	5690	5690	5690	0
310	20240213	160300	66386720	5690	5690	5690	5690	0
311	20240213	160200	66386720	5690	5690	5690	5690	0
312	20240213	160100	66386720	5690	5690	5690	5690	0
313	20240213	160000	66386720	5690	5690	5690	5690	0
314	20240213	155900	66386720	5690	5690	5690	5690	0
315	20240213	155800	66386720	5690	5690	5690	5690	0
316	20240213	155700	66386720	5690	5690	5690	5690	0
317	20240213	155600	66386720	5690	5690	5690	5690	0
318	20240213	155500	66386720	5690	5690	5690	5690	0
319	20240213	155400	66386720	5690	5690	5690	5690	0
320	20240213	155300	66386720	5690	5690	5690	5690	0
321	20240213	155200	66386720	5690	5690	5690	5690	0
322	20240213	155100	66386720	5690	5690	5690	5690	0
323	20240213	155000	66386720	5690	5690	5690	5690	0
324	20240213	154900	66386720	5690	5690	5690	5690	0
325	20240213	154800	66386720	5690	5690	5690	5690	0
326	20240213	154700	66386720	5690	5690	5690	5690	0
327	20240213	154600	66386720	5690	5690	5690	5690	0
328	20240213	154500	66386720	5690	5690	5690	5690	0
329	20240213	154400	66386720	5690	5690	5690	5690	0
330	20240213	154300	66386720	5690	5690	5690	5690	0
331	20240213	154200	66386720	5690	5690	5690	5690	0
332	20240213	154100	66386720	5690	5690	5690	5690	225
333	20240213	154000	66386720	5690	5690	5690	5690	0
334	20240213	153900	66386720	5690	5690	5690	5690	0
335	20240213	153800	66386720	5690	5690	5690	5690	0
336	20240213	153700	66386720	5690	5690	5690	5690	0
337	20240213	153600	66386720	5690	5690	5690	5690	0
338	20240213	153500	66386720	5690	5690	5690	5690	0
339	20240213	153400	66386720	5690	5690	5690	5690	0
340	20240213	153300	66386720	5690	5690	5690	5690	0
341	20240213	153200	66386720	5690	5690	5690	5690	0
342	20240213	153100	66386720	5690	5690	5690	5690	0
343	20240213	153000	66386720	5690	5690	5690	5690	225
344	20240213	152900	65106470	5660	5660	5660	5660	0
345	20240213	152800	65106470	5660	5660	5660	5660	0
346	20240213	152700	65106470	5660	5660	5660	5660	0
347	20240213	152600	65106470	5660	5660	5660	5660	0
348	20240213	152500	65106470	5660	5660	5660	5660	0
349	20240213	152400	65106470	5660	5660	5660	5660	0
350	20240213	152300	65106470	5660	5660	5660	5660	0
351	20240213	152200	65106470	5660	5660	5660	5660	0
352	20240213	152100	65106470	5660	5660	5660	5660	0
353	20240213	152000	65106470	5660	5660	5660	5660	0
354	20240213	151900	65106470	5660	5660	5660	5660	0
355	20240213	151800	65106470	5660	5660	5660	5660	1
356	20240213	151700	65100810	5670	5670	5670	5670	1
357	20240213	151600	65095140	5670	5660	5670	5660	3
358	20240213	151500	65078140	5660	5660	5660	5660	111
359	20240213	151400	64449880	5670	5670	5670	5670	0
360	20240213	151300	64449880	5670	5670	5670	5670	3
361	20240213	151200	64432870	5680	5680	5680	5680	0
362	20240213	151100	64432870	5680	5680	5680	5680	3
363	20240213	151000	64415830	5660	5660	5660	5660	0
364	20240213	150900	64415830	5660	5660	5660	5660	0
365	20240213	150800	64415830	5660	5660	5660	5660	10
366	20240213	150700	64359230	5660	5660	5660	5660	0
367	20240213	150600	64359230	5660	5660	5660	5660	0
368	20240213	150500	64359230	5660	5660	5660	5660	0
369	20240213	150400	64359230	5660	5670	5670	5660	700
370	20240213	150300	60390310	5690	5690	5690	5690	0
371	20240213	150200	60390310	5690	5690	5690	5690	0
372	20240213	150100	60390310	5690	5690	5690	5690	0
373	20240213	150000	60390310	5690	5690	5690	5690	18
374	20240213	145900	60287890	5690	5690	5690	5690	0
375	20240213	145800	60287890	5690	5670	5690	5670	8
376	20240213	145700	60242510	5690	5690	5690	5690	0
377	20240213	145600	60242510	5690	5690	5690	5690	0
378	20240213	145500	60242510	5690	5690	5690	5690	0
379	20240213	145400	60242510	5690	5690	5690	5690	11
380	20240213	145300	60179920	5690	5690	5690	5690	13
381	20240213	145200	60105950	5700	5700	5700	5700	0
382	20240213	145100	60105950	5700	5700	5700	5700	0
383	20240213	145000	60105950	5700	5700	5700	5700	25
384	20240213	144900	59963450	5700	5700	5700	5700	25
385	20240213	144800	59820950	5650	5700	5700	5650	26
386	20240213	144700	59672800	5690	5690	5690	5690	50
387	20240213	144600	59388300	5690	5690	5690	5690	25
388	20240213	144500	59246050	5690	5680	5690	5680	25
389	20240213	144400	59103920	5680	5680	5680	5680	50
390	20240213	144300	58819920	5680	5680	5680	5680	25
391	20240213	144200	58677920	5680	5680	5680	5680	25
392	20240213	144100	58535920	5680	5680	5680	5680	50
393	20240213	144000	58251920	5680	5680	5680	5680	25
394	20240213	143900	58109920	5680	5680	5680	5680	25
395	20240213	143800	57967920	5680	5680	5680	5640	51
396	20240213	143700	57678280	5680	5680	5680	5680	25
397	20240213	143600	57536280	5680	5680	5680	5680	25
398	20240213	143500	57394280	5680	5670	5680	5670	50
399	20240213	143400	57110530	5670	5670	5670	5670	25
400	20240213	143300	56968780	5670	5670	5670	5670	25
401	20240213	143200	56827030	5670	5670	5670	5670	50
402	20240213	143100	56543530	5670	5670	5670	5670	25
403	20240213	143000	56401780	5680	5680	5680	5680	25
404	20240213	142900	56259780	5680	5680	5680	5680	50
405	20240213	142800	55975780	5680	5680	5680	5680	25
406	20240213	142700	55833780	5680	5680	5680	5680	25
407	20240213	142600	55691780	5680	5670	5680	5670	50
408	20240213	142500	55408070	5670	5670	5670	5670	27
409	20240213	142400	55254980	5670	5670	5670	5670	25
410	20240213	142300	55113230	5670	5670	5670	5670	50
411	20240213	142200	54829730	5670	5670	5670	5670	25
412	20240213	142100	54687980	5670	5670	5670	5670	26
413	20240213	142000	54540560	5670	5670	5670	5670	50
414	20240213	141900	54257060	5670	5670	5670	5670	25
415	20240213	141800	54115310	5670	5670	5670	5670	25
416	20240213	141700	53973560	5670	5670	5670	5670	50
417	20240213	141600	53690060	5670	5670	5670	5670	25
418	20240213	141500	53548310	5670	5670	5670	5670	25
419	20240213	141400	53406560	5670	5670	5670	5670	50
420	20240213	141300	53123060	5650	5670	5670	5650	29
421	20240213	141200	52958710	5670	5670	5670	5670	25
422	20240213	141100	52816960	5670	5670	5670	5670	50
423	20240213	141000	52533460	5670	5670	5670	5670	25
424	20240213	140900	52391710	5670	5670	5670	5670	25
425	20240213	140800	52249960	5670	5670	5670	5670	50
426	20240213	140700	51966460	5670	5670	5670	5670	25
427	20240213	140600	51824710	5670	5670	5670	5670	25
428	20240213	140500	51682960	5670	5670	5670	5670	50
429	20240213	140400	51399460	5670	5670	5670	5670	25
430	20240213	140300	51257710	5670	5670	5670	5670	25
431	20240213	140200	51115960	5670	5670	5670	5670	50
432	20240213	140100	50832460	5670	5670	5670	5670	26
433	20240213	140000	50685040	5670	5670	5670	5670	42
434	20240213	135900	50446900	5670	5670	5670	5670	58
435	20240213	135800	50118040	5670	5670	5670	5670	36
436	20240213	135700	49913920	5650	5650	5650	5650	59
437	20240213	135600	49580570	5650	5650	5650	5650	150
438	20240213	135500	48733070	5650	5650	5650	5650	25
439	20240213	135400	48591820	5650	5650	5650	5650	25
440	20240213	135300	48450570	5650	5650	5650	5650	50
441	20240213	135200	48168070	5650	5650	5650	5650	25
442	20240213	135100	48026820	5650	5650	5650	5650	25
443	20240213	135000	47885570	5650	5650	5650	5650	20
444	20240213	134900	47772570	5650	5650	5650	5650	0
445	20240213	134800	47772570	5650	5650	5650	5650	0
446	20240213	134700	47772570	5650	5650	5650	5650	100
447	20240213	134600	47207570	5650	5650	5650	5650	0
448	20240213	134500	47207570	5650	5650	5650	5650	0
449	20240213	134400	47207570	5650	5650	5650	5650	0
450	20240213	134300	47207570	5650	5650	5650	5650	0
451	20240213	134200	47207570	5650	5650	5650	5650	0
452	20240213	134100	47207570	5650	5650	5650	5650	9
453	20240213	134000	47156720	5650	5650	5650	5650	0
454	20240213	133900	47156720	5650	5650	5650	5650	0
455	20240213	133800	47156720	5650	5650	5650	5650	2
456	20240213	133700	47145420	5630	5630	5630	5630	0
457	20240213	133600	47145420	5630	5630	5630	5630	0
458	20240213	133500	47145420	5630	5630	5630	5630	1
459	20240213	133400	47139790	5650	5650	5650	5650	0
460	20240213	133300	47139790	5650	5650	5650	5650	13
461	20240213	133200	47066340	5650	5630	5650	5630	2
462	20240213	133100	47055060	5620	5630	5630	5620	600
463	20240213	133000	43681850	5630	5630	5630	5630	0
464	20240213	132900	43681850	5630	5630	5630	5630	100
465	20240213	132800	43118850	5650	5650	5650	5650	0
466	20240213	132700	43118850	5650	5650	5650	5650	0
467	20240213	132600	43118850	5650	5650	5650	5650	0
468	20240213	132500	43118850	5650	5650	5650	5650	0
469	20240213	132400	43118850	5650	5650	5650	5650	1
470	20240213	132300	43113200	5630	5640	5640	5630	50
471	20240213	132200	42831690	5650	5640	5650	5630	51
472	20240213	132100	42544500	5650	5650	5650	5650	0
473	20240213	132000	42544500	5650	5640	5650	5640	144
474	20240213	131900	41732330	5640	5640	5640	5640	76
475	20240213	131800	41303690	5640	5640	5650	5640	402
476	20240213	131700	39036400	5650	5650	5650	5650	0
477	20240213	131600	39036400	5650	5640	5650	5640	2
478	20240213	131500	39025110	5650	5640	5650	5640	2
479	20240213	131400	39013820	5640	5640	5640	5640	178
480	20240213	131300	38009900	5650	5650	5650	5650	0
481	20240213	131200	38009900	5650	5650	5650	5650	0
482	20240213	131100	38009900	5650	5650	5650	5650	0
483	20240213	131000	38009900	5650	5650	5650	5650	0
484	20240213	130900	38009900	5650	5650	5650	5650	0
485	20240213	130800	38009900	5650	5650	5650	5650	0
486	20240213	130700	38009900	5650	5640	5650	5640	17
487	20240213	130600	37914010	5650	5650	5650	5650	0
488	20240213	130500	37914010	5650	5650	5650	5650	0
489	20240213	130400	37914010	5650	5650	5650	5650	0
490	20240213	130300	37914010	5650	5650	5650	5650	0
491	20240213	130200	37914010	5650	5650	5650	5650	0
492	20240213	130100	37914010	5650	5650	5650	5650	1
493	20240213	130000	37908360	5640	5640	5640	5640	2
494	20240213	125900	37897080	5650	5650	5650	5650	0
495	20240213	125800	37897080	5650	5650	5650	5650	20
496	20240213	125700	37784080	5660	5660	5660	5660	0
497	20240213	125600	37784080	5660	5660	5660	5660	158
498	20240213	125500	36889800	5670	5670	5670	5670	0
499	20240213	125400	36889800	5670	5670	5670	5670	0
500	20240213	125300	36889800	5670	5670	5670	5670	0
501	20240213	125200	36889800	5670	5670	5670	5670	0
502	20240213	125100	36889800	5670	5670	5670	5670	1
503	20240213	125000	36884130	5660	5660	5660	5660	0
504	20240213	124900	36884130	5660	5660	5660	5660	0
505	20240213	124800	36884130	5660	5660	5660	5660	1
506	20240213	124700	36878470	5670	5670	5670	5670	0
507	20240213	124600	36878470	5670	5670	5670	5670	0
508	20240213	124500	36878470	5670	5670	5670	5670	0
509	20240213	124400	36878470	5670	5670	5670	5670	1
510	20240213	124300	36872800	5660	5660	5660	5660	0
511	20240213	124200	36872800	5660	5660	5660	5660	0
512	20240213	124100	36872800	5660	5660	5660	5660	42
513	20240213	124000	36635080	5660	5660	5660	5660	100
514	20240213	123900	36069080	5660	5660	5660	5660	10
515	20240213	123800	36012480	5660	5660	5660	5660	0
516	20240213	123700	36012480	5660	5660	5660	5660	0
517	20240213	123600	36012480	5660	5660	5660	5660	0
518	20240213	123500	36012480	5660	5660	5660	5660	0
519	20240213	123400	36012480	5660	5660	5660	5660	0
520	20240213	123300	36012480	5660	5660	5660	5660	0
521	20240213	123200	36012480	5660	5660	5660	5660	0
522	20240213	123100	36012480	5660	5660	5660	5660	0
523	20240213	123000	36012480	5660	5660	5660	5660	0
524	20240213	122900	36012480	5660	5660	5660	5660	0
525	20240213	122800	36012480	5660	5660	5660	5660	90
526	20240213	122700	35503080	5660	5660	5660	5660	0
527	20240213	122600	35503080	5660	5650	5660	5650	100
528	20240213	122500	34937930	5650	5650	5650	5650	1
529	20240213	122400	34932280	5630	5630	5630	5630	43
530	20240213	122300	34690190	5650	5650	5650	5650	100
531	20240213	122200	34125190	5650	5650	5650	5650	4
532	20240213	122100	34102590	5650	5650	5650	5650	0
533	20240213	122000	34102590	5650	5650	5650	5650	0
534	20240213	121900	34102590	5650	5650	5650	5650	0
535	20240213	121800	34102590	5650	5650	5650	5650	0
536	20240213	121700	34102590	5650	5650	5650	5650	0
537	20240213	121600	34102590	5650	5650	5650	5650	0
538	20240213	121500	34102590	5650	5640	5650	5640	304
539	20240213	121400	32387970	5640	5640	5640	5640	0
540	20240213	121300	32387970	5640	5640	5640	5640	0
541	20240213	121200	32387970	5640	5640	5640	5640	0
542	20240213	121100	32387970	5640	5640	5640	5640	0
543	20240213	121000	32387970	5640	5640	5640	5640	0
544	20240213	120900	32387970	5640	5640	5640	5640	20
545	20240213	120800	32275170	5640	5640	5640	5640	0
546	20240213	120700	32275170	5640	5640	5640	5640	0
547	20240213	120600	32275170	5640	5640	5640	5640	32
548	20240213	120500	32094690	5650	5650	5650	5650	0
549	20240213	120400	32094690	5650	5650	5650	5650	0
550	20240213	120300	32094690	5650	5650	5650	5650	3
551	20240213	120200	32077740	5650	5650	5650	5650	0
552	20240213	120100	32077740	5650	5650	5650	5650	0
553	20240213	120000	32077740	5650	5650	5650	5650	0
554	20240213	115900	32077740	5650	5650	5650	5650	0
555	20240213	115800	32077740	5650	5650	5650	5650	0
556	20240213	115700	32077740	5650	5650	5650	5650	0
557	20240213	115600	32077740	5650	5650	5650	5650	0
558	20240213	115500	32077740	5650	5650	5650	5650	0
559	20240213	115400	32077740	5650	5650	5650	5650	1
560	20240213	115300	32072090	5640	5640	5640	5640	0
561	20240213	115200	32072090	5640	5640	5640	5640	0
562	20240213	115100	32072090	5640	5640	5640	5640	0
563	20240213	115000	32072090	5640	5640	5640	5640	0
564	20240213	114900	32072090	5640	5640	5640	5640	70
565	20240213	114800	31677290	5650	5650	5650	5650	1
566	20240213	114700	31671640	5640	5640	5640	5640	0
567	20240213	114600	31671640	5640	5640	5640	5640	243
568	20240213	114500	30301120	5640	5640	5640	5640	0
569	20240213	114400	30301120	5640	5640	5640	5640	0
570	20240213	114300	30301120	5640	5640	5640	5640	0
571	20240213	114200	30301120	5640	5640	5640	5640	6
572	20240213	114100	30267280	5620	5620	5620	5620	1
573	20240213	114000	30261660	5640	5640	5640	5640	0
574	20240213	113900	30261660	5640	5620	5640	5620	52
575	20240213	113800	29969400	5640	5640	5640	5640	0
576	20240213	113700	29969400	5640	5640	5640	5640	0
577	20240213	113600	29969400	5640	5640	5640	5640	1
578	20240213	113500	29963760	5620	5630	5630	5620	200
579	20240213	113400	28839710	5630	5630	5630	5630	0
580	20240213	113300	28839710	5630	5630	5630	5630	0
581	20240213	113200	28839710	5630	5630	5630	5630	477
582	20240213	113100	26154200	5650	5650	5650	5650	0
583	20240213	113000	26154200	5650	5650	5650	5650	0
584	20240213	112900	26154200	5650	5640	5650	5630	103
585	20240213	112800	25574280	5650	5650	5650	5650	0
586	20240213	112700	25574280	5650	5630	5650	5630	6
587	20240213	112600	25540480	5660	5660	5660	5660	0
588	20240213	112500	25540480	5660	5660	5660	5660	0
589	20240213	112400	25540480	5660	5660	5660	5660	0
590	20240213	112300	25540480	5660	5660	5660	5660	1
591	20240213	112200	25534820	5640	5640	5640	5640	0
592	20240213	112100	25534820	5640	5640	5640	5640	46
593	20240213	112000	25275380	5640	5640	5640	5640	0
594	20240213	111900	25275380	5640	5640	5640	5630	46
595	20240213	111800	25015950	5640	5640	5640	5640	0
596	20240213	111700	25015950	5640	5640	5640	5640	0
597	20240213	111600	25015950	5640	5640	5640	5640	0
598	20240213	111500	25015950	5640	5640	5640	5640	3
599	20240213	111400	24999030	5640	5640	5640	5640	0
600	20240213	111300	24999030	5640	5640	5640	5640	0
601	20240213	111200	24999030	5640	5640	5640	5640	0
602	20240213	111100	24999030	5640	5640	5640	5640	0
603	20240213	111000	24999030	5640	5640	5640	5640	10
604	20240213	110900	24942630	5640	5640	5640	5640	97
605	20240213	110800	24395550	5640	5640	5640	5640	0
606	20240213	110700	24395550	5640	5640	5640	5640	0
607	20240213	110600	24395550	5640	5640	5640	5640	0
608	20240213	110500	24395550	5640	5640	5640	5640	0
609	20240213	110400	24395550	5640	5640	5640	5640	20
610	20240213	110300	24282750	5640	5640	5640	5640	0
611	20240213	110200	24282750	5640	5640	5640	5640	5
612	20240213	110100	24254550	5640	5640	5640	5640	6
613	20240213	110000	24220710	5640	5640	5640	5640	0
614	20240213	105900	24220710	5640	5640	5640	5640	0
615	20240213	105800	24220710	5640	5640	5640	5640	0
616	20240213	105700	24220710	5640	5640	5640	5640	0
617	20240213	105600	24220710	5640	5630	5640	5620	457
618	20240213	105500	21648790	5630	5630	5630	5630	0
619	20240213	105400	21648790	5630	5630	5630	5630	21
620	20240213	105300	21530560	5630	5630	5630	5620	104
621	20240213	105200	20946040	5630	5630	5630	5630	0
622	20240213	105100	20946040	5630	5630	5630	5630	420
623	20240213	105000	18581440	5630	5640	5640	5630	324
624	20240213	104900	16756570	5660	5660	5660	5660	1
625	20240213	104800	16750910	5650	5650	5650	5650	5
626	20240213	104700	16722660	5650	5650	5650	5650	0
627	20240213	104600	16722660	5650	5650	5650	5650	0
628	20240213	104500	16722660	5650	5650	5650	5650	100
629	20240213	104400	16157660	5650	5650	5650	5650	0
630	20240213	104300	16157660	5650	5650	5650	5650	0
631	20240213	104200	16157660	5650	5650	5650	5650	0
632	20240213	104100	16157660	5650	5650	5650	5650	1
633	20240213	104000	16152010	5640	5640	5640	5640	300
634	20240213	103900	14460010	5650	5650	5650	5650	11
635	20240213	103800	14397860	5660	5660	5660	5660	2
636	20240213	103700	14386540	5670	5670	5670	5670	0
637	20240213	103600	14386540	5670	5670	5670	5670	0
638	20240213	103500	14386540	5670	5670	5670	5670	0
639	20240213	103400	14386540	5670	5670	5670	5670	0
640	20240213	103300	14386540	5670	5670	5670	5670	10
641	20240213	103200	14329840	5670	5670	5670	5670	0
642	20240213	103100	14329840	5670	5670	5670	5670	0
643	20240213	103000	14329840	5670	5670	5670	5670	0
644	20240213	102900	14329840	5670	5670	5670	5670	0
645	20240213	102800	14329840	5670	5670	5670	5670	0
646	20240213	102700	14329840	5670	5670	5670	5670	0
647	20240213	102600	14329840	5670	5650	5670	5650	11
648	20240213	102500	14267670	5670	5670	5670	5670	0
649	20240213	102400	14267670	5670	5670	5670	5670	0
650	20240213	102300	14267670	5670	5670	5670	5670	0
651	20240213	102200	14267670	5670	5670	5670	5670	0
652	20240213	102100	14267670	5670	5670	5670	5670	2
653	20240213	102000	14256330	5670	5660	5670	5630	1070
654	20240213	101900	8220930	5670	5670	5670	5670	1
655	20240213	101800	8215260	5670	5670	5670	5670	0
656	20240213	101700	8215260	5670	5670	5670	5670	0
657	20240213	101600	8215260	5670	5660	5670	5660	2
658	20240213	101500	8203930	5670	5670	5670	5670	0
659	20240213	101400	8203930	5670	5670	5670	5670	0
660	20240213	101300	8203930	5670	5670	5670	5670	0
661	20240213	101200	8203930	5670	5670	5670	5670	0
662	20240213	101100	8203930	5670	5670	5670	5670	0
663	20240213	101000	8203930	5670	5670	5670	5670	0
664	20240213	100900	8203930	5670	5670	5670	5670	0
665	20240213	100800	8203930	5670	5670	5670	5670	0
666	20240213	100700	8203930	5670	5670	5670	5670	0
667	20240213	100600	8203930	5670	5670	5670	5670	1
668	20240213	100500	8198260	5670	5670	5670	5670	1
669	20240213	100400	8192590	5660	5660	5660	5660	0
670	20240213	100300	8192590	5660	5660	5660	5660	7
671	20240213	100200	8152970	5660	5660	5660	5660	108
672	20240213	100100	7541690	5660	5660	5660	5660	0
673	20240213	100000	7541690	5660	5660	5660	5660	0
674	20240213	095900	7541690	5660	5660	5660	5660	0
675	20240213	095800	7541690	5660	5660	5660	5660	0
676	20240213	095700	7541690	5660	5660	5660	5660	0
677	20240213	095600	7541690	5660	5660	5660	5660	0
678	20240213	095500	7541690	5660	5660	5660	5660	10
679	20240213	095400	7485090	5660	5660	5660	5660	0
680	20240213	095300	7485090	5660	5660	5660	5660	0
681	20240213	095200	7485090	5660	5660	5660	5660	0
682	20240213	095100	7485090	5660	5660	5660	5660	50
683	20240213	095000	7202090	5660	5660	5660	5660	0
684	20240213	094900	7202090	5660	5660	5660	5660	0
685	20240213	094800	7202090	5660	5660	5660	5660	2
686	20240213	094700	7190770	5660	5660	5660	5660	0
687	20240213	094600	7190770	5660	5650	5660	5650	6
688	20240213	094500	7156860	5650	5650	5650	5650	1
689	20240213	094400	7151210	5650	5650	5650	5650	4
690	20240213	094300	7128610	5660	5660	5660	5660	20
691	20240213	094200	7015410	5660	5650	5660	5650	31
692	20240213	094100	6840020	5650	5670	5670	5650	671
693	20240213	094000	3045960	5670	5670	5670	5670	0
694	20240213	093900	3045960	5670	5670	5670	5670	20
695	20240213	093800	2932560	5680	5680	5680	5680	0
696	20240213	093700	2932560	5680	5680	5680	5680	0
697	20240213	093600	2932560	5680	5680	5680	5680	0
698	20240213	093500	2932560	5680	5680	5680	5680	2
699	20240213	093400	2921200	5690	5690	5690	5690	0
700	20240213	093300	2921200	5690	5690	5690	5690	0
701	20240213	093200	2921200	5690	5690	5690	5690	0
702	20240213	093100	2921200	5690	5660	5690	5660	10
703	20240213	093000	2864570	5660	5660	5660	5650	15
704	20240213	092900	2779710	5690	5690	5690	5690	0
705	20240213	092800	2779710	5690	5690	5690	5690	0
706	20240213	092700	2779710	5690	5690	5690	5690	0
707	20240213	092600	2779710	5690	5690	5690	5690	0
708	20240213	092500	2779710	5690	5690	5690	5690	0
709	20240213	092400	2779710	5690	5690	5690	5690	0
710	20240213	092300	2779710	5690	5690	5690	5690	0
711	20240213	092200	2779710	5690	5690	5690	5690	0
712	20240213	092100	2779710	5690	5690	5690	5690	0
713	20240213	092000	2779710	5690	5690	5690	5690	0
714	20240213	091900	2779710	5690	5690	5690	5690	36
715	20240213	091800	2574870	5690	5690	5690	5690	0
716	20240213	091700	2574870	5690	5690	5690	5690	0
717	20240213	091600	2574870	5690	5690	5690	5690	0
718	20240213	091500	2574870	5690	5690	5690	5690	1
719	20240213	091400	2569180	5700	5700	5700	5700	0
720	20240213	091300	2569180	5700	5700	5700	5700	0
721	20240213	091200	2569180	5700	5700	5700	5700	0
722	20240213	091100	2569180	5700	5700	5700	5700	0
723	20240213	091000	2569180	5700	5700	5700	5700	0
724	20240213	090900	2569180	5700	5700	5700	5700	0
725	20240213	090800	2569180	5700	5680	5700	5680	50
726	20240213	090700	2284340	5700	5670	5700	5640	306
727	20240213	090600	558090	5670	5670	5670	5670	14
728	20240213	090500	478710	5670	5670	5670	5670	1
729	20240213	090400	473040	5670	5670	5670	5670	0
730	20240213	090300	473040	5670	5670	5670	5670	1
731	20240213	090200	467370	5670	5670	5670	5670	0
732	20240213	090100	467370	5670	5670	5670	5670	0
733	20240213	090000	467370	5670	5630	5670	5630	83