KissMeData/220180/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203200	387319815	4085	4085	4085	4085	2948
3	20240213	203100	387319815	4085	4085	4085	4085	0
4	20240213	203000	387319815	4085	4085	4085	4085	0
5	20240213	202900	387319815	4085	4085	4085	4085	0
6	20240213	202800	387319815	4085	4085	4085	4085	0
7	20240213	202700	387319815	4085	4085	4085	4085	0
8	20240213	202600	387319815	4085	4085	4085	4085	0
9	20240213	202500	387319815	4085	4085	4085	4085	0
10	20240213	202400	387319815	4085	4085	4085	4085	0
11	20240213	202300	387319815	4085	4085	4085	4085	0
12	20240213	202200	387319815	4085	4085	4085	4085	0
13	20240213	202100	387319815	4085	4085	4085	4085	0
14	20240213	202000	387319815	4085	4085	4085	4085	0
15	20240213	201900	387319815	4085	4085	4085	4085	0
16	20240213	201800	387319815	4085	4085	4085	4085	0
17	20240213	201700	387319815	4085	4085	4085	4085	0
18	20240213	201600	387319815	4085	4085	4085	4085	0
19	20240213	201500	387319815	4085	4085	4085	4085	0
20	20240213	201400	387319815	4085	4085	4085	4085	0
21	20240213	201300	387319815	4085	4085	4085	4085	0
22	20240213	201200	387319815	4085	4085	4085	4085	0
23	20240213	201100	387319815	4085	4085	4085	4085	0
24	20240213	201000	387319815	4085	4085	4085	4085	0
25	20240213	200900	387319815	4085	4085	4085	4085	0
26	20240213	200800	387319815	4085	4085	4085	4085	0
27	20240213	200700	387319815	4085	4085	4085	4085	0
28	20240213	200600	387319815	4085	4085	4085	4085	0
29	20240213	200500	387319815	4085	4085	4085	4085	0
30	20240213	200400	387319815	4085	4085	4085	4085	0
31	20240213	200300	387319815	4085	4085	4085	4085	0
32	20240213	200200	387319815	4085	4085	4085	4085	2948
33	20240213	200100	387319815	4085	4085	4085	4085	0
34	20240213	200000	387319815	4085	4085	4085	4085	0
35	20240213	195900	387319815	4085	4085	4085	4085	0
36	20240213	195800	387319815	4085	4085	4085	4085	0
37	20240213	195700	387319815	4085	4085	4085	4085	0
38	20240213	195600	387319815	4085	4085	4085	4085	0
39	20240213	195500	387319815	4085	4085	4085	4085	0
40	20240213	195400	387319815	4085	4085	4085	4085	0
41	20240213	195300	387319815	4085	4085	4085	4085	0
42	20240213	195200	387319815	4085	4085	4085	4085	0
43	20240213	195100	387319815	4085	4085	4085	4085	0
44	20240213	195000	387319815	4085	4085	4085	4085	0
45	20240213	194900	387319815	4085	4085	4085	4085	0
46	20240213	194800	387319815	4085	4085	4085	4085	0
47	20240213	194700	387319815	4085	4085	4085	4085	0
48	20240213	194600	387319815	4085	4085	4085	4085	0
49	20240213	194500	387319815	4085	4085	4085	4085	0
50	20240213	194400	387319815	4085	4085	4085	4085	0
51	20240213	194300	387319815	4085	4085	4085	4085	0
52	20240213	194200	387319815	4085	4085	4085	4085	0
53	20240213	194100	387319815	4085	4085	4085	4085	0
54	20240213	194000	387319815	4085	4085	4085	4085	0
55	20240213	193900	387319815	4085	4085	4085	4085	0
56	20240213	193800	387319815	4085	4085	4085	4085	0
57	20240213	193700	387319815	4085	4085	4085	4085	0
58	20240213	193600	387319815	4085	4085	4085	4085	0
59	20240213	193500	387319815	4085	4085	4085	4085	0
60	20240213	193400	387319815	4085	4085	4085	4085	0
61	20240213	193300	387319815	4085	4085	4085	4085	0
62	20240213	193200	387319815	4085	4085	4085	4085	2948
63	20240213	193100	387319815	4085	4085	4085	4085	0
64	20240213	193000	387319815	4085	4085	4085	4085	0
65	20240213	192900	387319815	4085	4085	4085	4085	0
66	20240213	192800	387319815	4085	4085	4085	4085	0
67	20240213	192700	387319815	4085	4085	4085	4085	0
68	20240213	192600	387319815	4085	4085	4085	4085	0
69	20240213	192500	387319815	4085	4085	4085	4085	0
70	20240213	192400	387319815	4085	4085	4085	4085	0
71	20240213	192300	387319815	4085	4085	4085	4085	0
72	20240213	192200	387319815	4085	4085	4085	4085	0
73	20240213	192100	387319815	4085	4085	4085	4085	0
74	20240213	192000	387319815	4085	4085	4085	4085	0
75	20240213	191900	387319815	4085	4085	4085	4085	0
76	20240213	191800	387319815	4085	4085	4085	4085	0
77	20240213	191700	387319815	4085	4085	4085	4085	0
78	20240213	191600	387319815	4085	4085	4085	4085	0
79	20240213	191500	387319815	4085	4085	4085	4085	0
80	20240213	191400	387319815	4085	4085	4085	4085	0
81	20240213	191300	387319815	4085	4085	4085	4085	0
82	20240213	191200	387319815	4085	4085	4085	4085	0
83	20240213	191100	387319815	4085	4085	4085	4085	0
84	20240213	191000	387319815	4085	4085	4085	4085	0
85	20240213	190900	387319815	4085	4085	4085	4085	0
86	20240213	190800	387319815	4085	4085	4085	4085	0
87	20240213	190700	387319815	4085	4085	4085	4085	0
88	20240213	190600	387319815	4085	4085	4085	4085	0
89	20240213	190500	387319815	4085	4085	4085	4085	0
90	20240213	190400	387319815	4085	4085	4085	4085	0
91	20240213	190300	387319815	4085	4085	4085	4085	0
92	20240213	190200	387319815	4085	4085	4085	4085	2948
93	20240213	190100	387319815	4085	4085	4085	4085	0
94	20240213	190000	387319815	4085	4085	4085	4085	0
95	20240213	185900	387319815	4085	4085	4085	4085	0
96	20240213	185800	387319815	4085	4085	4085	4085	0
97	20240213	185700	387319815	4085	4085	4085	4085	0
98	20240213	185600	387319815	4085	4085	4085	4085	0
99	20240213	185500	387319815	4085	4085	4085	4085	0
100	20240213	185400	387319815	4085	4085	4085	4085	0
101	20240213	185300	387319815	4085	4085	4085	4085	0
102	20240213	185200	387319815	4085	4085	4085	4085	0
103	20240213	185100	387319815	4085	4085	4085	4085	0
104	20240213	185000	387319815	4085	4085	4085	4085	0
105	20240213	184900	387319815	4085	4085	4085	4085	0
106	20240213	184800	387319815	4085	4085	4085	4085	0
107	20240213	184700	387319815	4085	4085	4085	4085	0
108	20240213	184600	387319815	4085	4085	4085	4085	0
109	20240213	184500	387319815	4085	4085	4085	4085	0
110	20240213	184400	387319815	4085	4085	4085	4085	0
111	20240213	184300	387319815	4085	4085	4085	4085	0
112	20240213	184200	387319815	4085	4085	4085	4085	0
113	20240213	184100	387319815	4085	4085	4085	4085	0
114	20240213	184000	387319815	4085	4085	4085	4085	0
115	20240213	183900	387319815	4085	4085	4085	4085	0
116	20240213	183800	387319815	4085	4085	4085	4085	0
117	20240213	183700	387319815	4085	4085	4085	4085	0
118	20240213	183600	387319815	4085	4085	4085	4085	0
119	20240213	183500	387319815	4085	4085	4085	4085	0
120	20240213	183400	387319815	4085	4085	4085	4085	0
121	20240213	183300	387319815	4085	4085	4085	4085	0
122	20240213	183200	387319815	4085	4085	4085	4085	2948
123	20240213	183100	387319815	4085	4085	4085	4085	0
124	20240213	183000	387319815	4085	4085	4085	4085	0
125	20240213	182900	387319815	4085	4085	4085	4085	0
126	20240213	182800	387319815	4085	4085	4085	4085	0
127	20240213	182700	387319815	4085	4085	4085	4085	0
128	20240213	182600	387319815	4085	4085	4085	4085	0
129	20240213	182500	387319815	4085	4085	4085	4085	0
130	20240213	182400	387319815	4085	4085	4085	4085	0
131	20240213	182300	387319815	4085	4085	4085	4085	0
132	20240213	182200	387319815	4085	4085	4085	4085	0
133	20240213	182100	387319815	4085	4085	4085	4085	0
134	20240213	182000	387319815	4085	4085	4085	4085	0
135	20240213	181900	387319815	4085	4085	4085	4085	0
136	20240213	181800	387319815	4085	4085	4085	4085	0
137	20240213	181700	387319815	4085	4085	4085	4085	0
138	20240213	181600	387319815	4085	4085	4085	4085	0
139	20240213	181500	387319815	4085	4085	4085	4085	0
140	20240213	181400	387319815	4085	4085	4085	4085	0
141	20240213	181300	387319815	4085	4085	4085	4085	0
142	20240213	181200	387319815	4085	4085	4085	4085	0
143	20240213	181100	387319815	4085	4085	4085	4085	0
144	20240213	181000	387319815	4085	4085	4085	4085	0
145	20240213	180900	387319815	4085	4085	4085	4085	0
146	20240213	180800	387319815	4085	4085	4085	4085	0
147	20240213	180700	387319815	4085	4085	4085	4085	0
148	20240213	180600	387319815	4085	4085	4085	4085	0
149	20240213	180500	387319815	4085	4085	4085	4085	0
150	20240213	180400	387319815	4085	4085	4085	4085	0
151	20240213	180300	387319815	4085	4085	4085	4085	0
152	20240213	180200	387319815	4085	4085	4085	4085	2948
153	20240213	180100	387319815	4085	4085	4085	4085	0
154	20240213	180000	387319815	4085	4085	4085	4085	0
155	20240213	175900	387319815	4085	4085	4085	4085	0
156	20240213	175800	387319815	4085	4085	4085	4085	0
157	20240213	175700	387319815	4085	4085	4085	4085	0
158	20240213	175600	387319815	4085	4085	4085	4085	0
159	20240213	175500	387319815	4085	4085	4085	4085	0
160	20240213	175400	387319815	4085	4085	4085	4085	0
161	20240213	175300	387319815	4085	4085	4085	4085	0
162	20240213	175200	387319815	4085	4085	4085	4085	0
163	20240213	175100	387319815	4085	4085	4085	4085	0
164	20240213	175000	387319815	4085	4085	4085	4085	0
165	20240213	174900	387319815	4085	4085	4085	4085	0
166	20240213	174800	387319815	4085	4085	4085	4085	0
167	20240213	174700	387319815	4085	4085	4085	4085	0
168	20240213	174600	387319815	4085	4085	4085	4085	0
169	20240213	174500	387319815	4085	4085	4085	4085	0
170	20240213	174400	387319815	4085	4085	4085	4085	0
171	20240213	174300	387319815	4085	4085	4085	4085	0
172	20240213	174200	387319815	4085	4085	4085	4085	0
173	20240213	174100	387319815	4085	4085	4085	4085	0
174	20240213	174000	387319815	4085	4085	4085	4085	0
175	20240213	173900	387319815	4085	4085	4085	4085	0
176	20240213	173800	387319815	4085	4085	4085	4085	0
177	20240213	173700	387319815	4085	4085	4085	4085	0
178	20240213	173600	387319815	4085	4085	4085	4085	0
179	20240213	173500	387319815	4085	4085	4085	4085	0
180	20240213	173400	387319815	4085	4085	4085	4085	0
181	20240213	173300	387319815	4085	4085	4085	4085	0
182	20240213	173200	387319815	4085	4085	4085	4085	2948
183	20240213	173100	387319815	4085	4085	4085	4085	0
184	20240213	173000	387319815	4085	4085	4085	4085	0
185	20240213	172900	387319815	4085	4085	4085	4085	0
186	20240213	172800	387319815	4085	4085	4085	4085	0
187	20240213	172700	387319815	4085	4085	4085	4085	0
188	20240213	172600	387319815	4085	4085	4085	4085	0
189	20240213	172500	387319815	4085	4085	4085	4085	0
190	20240213	172400	387319815	4085	4085	4085	4085	0
191	20240213	172300	387319815	4085	4085	4085	4085	0
192	20240213	172200	387319815	4085	4085	4085	4085	0
193	20240213	172100	387319815	4085	4085	4085	4085	0
194	20240213	172000	387319815	4085	4085	4085	4085	0
195	20240213	171900	387319815	4085	4085	4085	4085	0
196	20240213	171800	387319815	4085	4085	4085	4085	0
197	20240213	171700	387319815	4085	4085	4085	4085	0
198	20240213	171600	387319815	4085	4085	4085	4085	0
199	20240213	171500	387319815	4085	4085	4085	4085	0
200	20240213	171400	387319815	4085	4085	4085	4085	0
201	20240213	171300	387319815	4085	4085	4085	4085	0
202	20240213	171200	387319815	4085	4085	4085	4085	0
203	20240213	171100	387319815	4085	4085	4085	4085	0
204	20240213	171000	387319815	4085	4085	4085	4085	0
205	20240213	170900	387319815	4085	4085	4085	4085	0
206	20240213	170800	387319815	4085	4085	4085	4085	0
207	20240213	170700	387319815	4085	4085	4085	4085	0
208	20240213	170600	387319815	4085	4085	4085	4085	0
209	20240213	170500	387319815	4085	4085	4085	4085	0
210	20240213	170400	387319815	4085	4085	4085	4085	0
211	20240213	170300	387319815	4085	4085	4085	4085	0
212	20240213	170200	387319815	4085	4085	4085	4085	2948
213	20240213	170100	387319815	4085	4085	4085	4085	0
214	20240213	170000	387319815	4085	4085	4085	4085	0
215	20240213	165900	387319815	4085	4085	4085	4085	0
216	20240213	165800	387319815	4085	4085	4085	4085	0
217	20240213	165700	387319815	4085	4085	4085	4085	0
218	20240213	165600	387319815	4085	4085	4085	4085	0
219	20240213	165500	387319815	4085	4085	4085	4085	0
220	20240213	165400	387319815	4085	4085	4085	4085	0
221	20240213	165300	387319815	4085	4085	4085	4085	0
222	20240213	165200	387319815	4085	4085	4085	4085	0
223	20240213	165100	387319815	4085	4085	4085	4085	0
224	20240213	165000	387319815	4085	4085	4085	4085	0
225	20240213	164900	387319815	4085	4085	4085	4085	0
226	20240213	164800	387319815	4085	4085	4085	4085	0
227	20240213	164700	387319815	4085	4085	4085	4085	0
228	20240213	164600	387319815	4085	4085	4085	4085	0
229	20240213	164500	387319815	4085	4085	4085	4085	0
230	20240213	164400	387319815	4085	4085	4085	4085	0
231	20240213	164300	387319815	4085	4085	4085	4085	0
232	20240213	164200	387319815	4085	4085	4085	4085	0
233	20240213	164100	387319815	4085	4085	4085	4085	0
234	20240213	164000	387319815	4085	4085	4085	4085	0
235	20240213	163900	387319815	4085	4085	4085	4085	0
236	20240213	163800	387319815	4085	4085	4085	4085	0
237	20240213	163700	387319815	4085	4085	4085	4085	0
238	20240213	163600	387319815	4085	4085	4085	4085	0
239	20240213	163500	387319815	4085	4085	4085	4085	0
240	20240213	163400	387319815	4085	4085	4085	4085	0
241	20240213	163300	387319815	4085	4085	4085	4085	0
242	20240213	163200	387319815	4085	4085	4085	4085	2948
243	20240213	163100	387319815	4085	4085	4085	4085	0
244	20240213	163000	387319815	4085	4085	4085	4085	0
245	20240213	162900	387319815	4085	4085	4085	4085	0
246	20240213	162800	387319815	4085	4085	4085	4085	0
247	20240213	162700	387319815	4085	4085	4085	4085	0
248	20240213	162600	387319815	4085	4085	4085	4085	0
249	20240213	162500	387319815	4085	4085	4085	4085	0
250	20240213	162400	387319815	4085	4085	4085	4085	0
251	20240213	162300	387319815	4085	4085	4085	4085	0
252	20240213	162200	387319815	4085	4085	4085	4085	0
253	20240213	162100	387319815	4085	4085	4085	4085	0
254	20240213	162000	387319815	4085	4085	4085	4085	0
255	20240213	161900	387319815	4085	4085	4085	4085	0
256	20240213	161800	387319815	4085	4085	4085	4085	0
257	20240213	161700	387319815	4085	4085	4085	4085	0
258	20240213	161600	387319815	4085	4085	4085	4085	0
259	20240213	161500	387319815	4085	4085	4085	4085	0
260	20240213	161400	387319815	4085	4085	4085	4085	0
261	20240213	161300	387319815	4085	4085	4085	4085	0
262	20240213	161200	387319815	4085	4085	4085	4085	0
263	20240213	161100	387319815	4085	4085	4085	4085	0
264	20240213	161000	387319815	4085	4085	4085	4085	0
265	20240213	160900	387319815	4085	4085	4085	4085	0
266	20240213	160800	387319815	4085	4085	4085	4085	0
267	20240213	160700	387319815	4085	4085	4085	4085	0
268	20240213	160600	387319815	4085	4085	4085	4085	0
269	20240213	160500	387319815	4085	4085	4085	4085	0
270	20240213	160400	387319815	4085	4085	4085	4085	0
271	20240213	160300	387319815	4085	4085	4085	4085	0
272	20240213	160200	387319815	4085	4085	4085	4085	2948
273	20240213	160100	387319815	4085	4085	4085	4085	0
274	20240213	160000	387319815	4085	4085	4085	4085	0
275	20240213	155900	387319815	4085	4085	4085	4085	0
276	20240213	155800	387319815	4085	4085	4085	4085	0
277	20240213	155700	387319815	4085	4085	4085	4085	0
278	20240213	155600	387319815	4085	4085	4085	4085	0
279	20240213	155500	387319815	4085	4085	4085	4085	0
280	20240213	155400	387319815	4085	4085	4085	4085	0
281	20240213	155300	387319815	4085	4085	4085	4085	0
282	20240213	155200	387319815	4085	4085	4085	4085	0
283	20240213	155100	387319815	4085	4085	4085	4085	0
284	20240213	155000	387319815	4085	4085	4085	4085	0
285	20240213	154900	387319815	4085	4085	4085	4085	0
286	20240213	154800	387319815	4085	4085	4085	4085	0
287	20240213	154700	387319815	4085	4085	4085	4085	0
288	20240213	154600	387319815	4085	4085	4085	4085	0
289	20240213	154500	387319815	4085	4085	4085	4085	0
290	20240213	154400	387319815	4085	4085	4085	4085	0
291	20240213	154300	387319815	4085	4085	4085	4085	0
292	20240213	154200	387319815	4085	4085	4085	4085	0
293	20240213	154100	387319815	4085	4085	4085	4085	0
294	20240213	154000	387319815	4085	4085	4085	4085	0
295	20240213	153900	387319815	4085	4085	4085	4085	0
296	20240213	153800	387319815	4085	4085	4085	4085	0
297	20240213	153700	387319815	4085	4085	4085	4085	0
298	20240213	153600	387319815	4085	4085	4085	4085	0
299	20240213	153500	387319815	4085	4085	4085	4085	0
300	20240213	153400	387319815	4085	4085	4085	4085	0
301	20240213	153300	387319815	4085	4085	4085	4085	0
302	20240213	153200	387319815	4085	4085	4085	4085	2948
303	20240213	153100	387319815	4085	4085	4085	4085	0
304	20240213	153000	387319815	4085	4085	4085	4085	2948
305	20240213	152900	375277235	4080	4080	4080	4080	0
306	20240213	152800	375277235	4080	4080	4080	4080	0
307	20240213	152700	375277235	4080	4080	4080	4080	0
308	20240213	152600	375277235	4080	4080	4080	4080	0
309	20240213	152500	375277235	4080	4080	4080	4080	0
310	20240213	152400	375277235	4080	4080	4080	4080	0
311	20240213	152300	375277235	4080	4080	4080	4080	0
312	20240213	152200	375277235	4080	4080	4080	4080	0
313	20240213	152100	375277235	4080	4080	4080	4080	0
314	20240213	152000	375277235	4080	4080	4080	4080	0
315	20240213	151900	375277235	4080	4075	4080	4050	311
316	20240213	151800	374009415	4070	4065	4075	4065	518
317	20240213	151700	371899245	4070	4070	4070	4070	0
318	20240213	151600	371899245	4070	4070	4070	4070	200
319	20240213	151500	371085245	4070	4070	4070	4070	0
320	20240213	151400	371085245	4070	4070	4070	4070	500
321	20240213	151300	369050245	4070	4070	4070	4070	100
322	20240213	151200	368643245	4070	4050	4070	4050	978
323	20240213	151100	364677545	4050	4050	4050	4050	123
324	20240213	151000	364179395	4040	4055	4055	4040	171
325	20240213	150900	363487595	4070	4065	4070	4065	146
326	20240213	150800	362893690	4070	4065	4070	4065	303
327	20240213	150700	361660575	4060	4050	4065	4040	569
328	20240213	150600	359352260	4040	4040	4040	4040	0
329	20240213	150500	359352260	4040	4040	4040	4040	3
330	20240213	150400	359340140	4040	4040	4040	4040	0
331	20240213	150300	359340140	4040	4040	4040	4040	0
332	20240213	150200	359340140	4040	4040	4040	4040	0
333	20240213	150100	359340140	4040	4040	4040	4040	100
334	20240213	150000	358936140	4060	4060	4060	4060	0
335	20240213	145900	358936140	4060	4060	4060	4060	0
336	20240213	145800	358936140	4060	4060	4060	4060	0
337	20240213	145700	358936140	4060	4060	4060	4060	0
338	20240213	145600	358936140	4060	4060	4060	4060	0
339	20240213	145500	358936140	4060	4060	4060	4060	0
340	20240213	145400	358936140	4060	4060	4060	4060	0
341	20240213	145300	358936140	4060	4060	4060	4060	0
342	20240213	145200	358936140	4060	4040	4060	4040	13
343	20240213	145100	358883570	4040	4040	4040	4040	0
344	20240213	145000	358883570	4040	4040	4040	4040	0
345	20240213	144900	358883570	4040	4030	4040	4025	454
346	20240213	144800	357053210	4030	4030	4030	4030	0
347	20240213	144700	357053210	4030	4030	4030	4030	0
348	20240213	144600	357053210	4030	4030	4030	4030	10
349	20240213	144500	357012910	4030	4030	4030	4030	56
350	20240213	144400	356787230	4030	4035	4035	4030	1025
351	20240213	144300	352651480	4035	4035	4035	4035	0
352	20240213	144200	352651480	4035	4035	4035	4035	0
353	20240213	144100	352651480	4035	4035	4035	4035	0
354	20240213	144000	352651480	4035	4035	4035	4035	0
355	20240213	143900	352651480	4035	4035	4035	4035	0
356	20240213	143800	352651480	4035	4035	4035	4035	44
357	20240213	143700	352473940	4035	4035	4035	4035	0
358	20240213	143600	352473940	4035	4040	4040	4035	1655
359	20240213	143500	345791235	4040	4040	4040	4040	0
360	20240213	143400	345791235	4040	4040	4040	4040	0
361	20240213	143300	345791235	4040	4040	4040	4040	0
362	20240213	143200	345791235	4040	4040	4040	4040	1
363	20240213	143100	345787195	4040	4040	4040	4040	100
364	20240213	143000	345383195	4040	4040	4040	4040	296
365	20240213	142900	344187355	4040	4040	4040	4040	0
366	20240213	142800	344187355	4040	4040	4040	4040	1
367	20240213	142700	344183315	4060	4060	4060	4060	0
368	20240213	142600	344183315	4060	4055	4060	4055	100
369	20240213	142500	343777795	4055	4055	4055	4055	0
370	20240213	142400	343777795	4055	4055	4055	4055	4
371	20240213	142300	343761575	4040	4040	4040	4040	0
372	20240213	142200	343761575	4040	4040	4040	4040	249
373	20240213	142100	342755615	4040	4040	4040	4040	7
374	20240213	142000	342727335	4035	4035	4035	4035	0
375	20240213	141900	342727335	4035	4035	4035	4035	0
376	20240213	141800	342727335	4035	4035	4035	4035	0
377	20240213	141700	342727335	4035	4035	4035	4035	80
378	20240213	141600	342404535	4035	4050	4050	4035	2728
379	20240213	141500	331375015	4050	4050	4050	4050	0
380	20240213	141400	331375015	4050	4050	4050	4050	0
381	20240213	141300	331375015	4050	4050	4050	4050	1
382	20240213	141200	331370965	4050	4050	4050	4050	28
383	20240213	141100	331257565	4060	4060	4060	4060	0
384	20240213	141000	331257565	4060	4060	4060	4060	0
385	20240213	140900	331257565	4060	4055	4060	4055	320
386	20240213	140800	329959865	4055	4055	4055	4055	230
387	20240213	140700	329027215	4055	4055	4055	4055	0
388	20240213	140600	329027215	4055	4055	4055	4055	0
389	20240213	140500	329027215	4055	4055	4055	4055	23
390	20240213	140400	328933950	4055	4060	4060	4055	18
391	20240213	140300	328860950	4055	4055	4055	4055	0
392	20240213	140200	328860950	4055	4055	4055	4055	0
393	20240213	140100	328860950	4055	4055	4055	4055	0
394	20240213	140000	328860950	4055	4055	4055	4055	5
395	20240213	135900	328840675	4065	4065	4065	4065	350
396	20240213	135800	327417925	4065	4065	4065	4065	0
397	20240213	135700	327417925	4065	4065	4065	4065	0
398	20240213	135600	327417925	4065	4065	4065	4065	0
399	20240213	135500	327417925	4065	4065	4065	4065	0
400	20240213	135400	327417925	4065	4065	4065	4065	0
401	20240213	135300	327417925	4065	4065	4065	4065	0
402	20240213	135200	327417925	4065	4065	4065	4065	1
403	20240213	135100	327413860	4065	4065	4065	4065	0
404	20240213	135000	327413860	4065	4065	4065	4065	0
405	20240213	134900	327413860	4065	4055	4065	4055	15
406	20240213	134800	327352985	4065	4065	4065	4065	9
407	20240213	134700	327316400	4060	4060	4060	4060	0
408	20240213	134600	327316400	4060	4060	4060	4060	0
409	20240213	134500	327316400	4060	4060	4060	4060	0
410	20240213	134400	327316400	4060	4060	4060	4060	1727
411	20240213	134300	320304780	4055	4055	4055	4055	0
412	20240213	134200	320304780	4055	4055	4055	4055	0
413	20240213	134100	320304780	4055	4055	4055	4055	0
414	20240213	134000	320304780	4055	4055	4055	4055	0
415	20240213	133900	320304780	4055	4055	4055	4055	0
416	20240213	133800	320304780	4055	4055	4055	4055	0
417	20240213	133700	320304780	4055	4055	4055	4055	0
418	20240213	133600	320304780	4055	4055	4055	4055	56
419	20240213	133500	320077700	4050	4050	4050	4050	0
420	20240213	133400	320077700	4050	4050	4050	4050	100
421	20240213	133300	319672700	4050	4050	4050	4050	0
422	20240213	133200	319672700	4050	4050	4050	4050	0
423	20240213	133100	319672700	4050	4050	4050	4050	0
424	20240213	133000	319672700	4050	4050	4050	4050	35
425	20240213	132900	319530950	4060	4060	4060	4060	0
426	20240213	132800	319530950	4060	4060	4060	4060	1
427	20240213	132700	319526890	4050	4050	4050	4050	0
428	20240213	132600	319526890	4050	4050	4050	4050	20
429	20240213	132500	319445890	4050	4050	4050	4050	250
430	20240213	132400	318433390	4050	4050	4050	4050	0
431	20240213	132300	318433390	4050	4050	4050	4050	150
432	20240213	132200	317825890	4050	4050	4050	4050	169
433	20240213	132100	317141440	4050	4050	4050	4050	0
434	20240213	132000	317141440	4050	4050	4050	4050	5
435	20240213	131900	317121190	4060	4060	4060	4060	0
436	20240213	131800	317121190	4060	4060	4060	4060	21
437	20240213	131700	317035930	4060	4060	4060	4060	203
438	20240213	131600	316211750	4055	4055	4055	4055	0
439	20240213	131500	316211750	4055	4055	4055	4055	0
440	20240213	131400	316211750	4055	4055	4055	4055	43
441	20240213	131300	316037385	4060	4060	4060	4060	311
442	20240213	131200	314774725	4060	4060	4060	4060	13
443	20240213	131100	314721945	4060	4060	4060	4060	210
444	20240213	131000	313869345	4060	4060	4060	4060	74
445	20240213	130900	313568905	4060	4060	4060	4060	0
446	20240213	130800	313568905	4060	4060	4060	4060	0
447	20240213	130700	313568905	4060	4060	4060	4060	0
448	20240213	130600	313568905	4060	4060	4060	4060	0
449	20240213	130500	313568905	4060	4060	4060	4060	10
450	20240213	130400	313528305	4055	4055	4055	4055	0
451	20240213	130300	313528305	4055	4055	4055	4055	0
452	20240213	130200	313528305	4055	4055	4055	4055	0
453	20240213	130100	313528305	4055	4055	4055	4055	0
454	20240213	130000	313528305	4055	4055	4055	4055	0
455	20240213	125900	313528305	4055	4055	4055	4055	24
456	20240213	125800	313430985	4055	4055	4055	4055	0
457	20240213	125700	313430985	4055	4055	4055	4055	0
458	20240213	125600	313430985	4055	4055	4055	4055	0
459	20240213	125500	313430985	4055	4055	4055	4055	1
460	20240213	125400	313426930	4060	4060	4060	4055	390
461	20240213	125300	311843585	4060	4060	4060	4060	29
462	20240213	125200	311725845	4060	4065	4065	4060	797
463	20240213	125100	308488645	4070	4065	4070	4065	3
464	20240213	125000	308476445	4065	4065	4065	4065	2
465	20240213	124900	308468315	4065	4065	4065	4065	67
466	20240213	124800	308195960	4065	4065	4065	4065	8
467	20240213	124700	308163440	4065	4065	4065	4065	65
468	20240213	124600	307899215	4065	4065	4065	4065	160
469	20240213	124500	307248815	4065	4065	4065	4065	0
470	20240213	124400	307248815	4065	4065	4065	4065	3
471	20240213	124300	307236620	4065	4065	4065	4065	0
472	20240213	124200	307236620	4065	4065	4065	4065	100
473	20240213	124100	306830120	4065	4065	4065	4065	0
474	20240213	124000	306830120	4065	4065	4065	4065	60
475	20240213	123900	306586220	4065	4065	4065	4065	0
476	20240213	123800	306586220	4065	4070	4070	4065	1077
477	20240213	123700	302202980	4075	4075	4075	4075	0
478	20240213	123600	302202980	4075	4075	4075	4075	0
479	20240213	123500	302202980	4075	4075	4075	4075	1
480	20240213	123400	302198905	4075	4075	4075	4075	99
481	20240213	123300	301795480	4080	4090	4090	4080	1167
482	20240213	123200	297023500	4090	4090	4090	4090	102
483	20240213	123100	296606320	4090	4090	4090	4090	81
484	20240213	123000	296275030	4090	4090	4095	4090	287
485	20240213	122900	295101055	4090	4090	4090	4090	578
486	20240213	122800	292737035	4090	4090	4095	4090	718
487	20240213	122700	289797100	4080	4090	4090	4080	643
488	20240213	122600	287167730	4090	4075	4090	4075	145
489	20240213	122500	286575355	4095	4095	4095	4095	0
490	20240213	122400	286575355	4095	4075	4095	4070	7654
491	20240213	122300	255233875	4095	4085	4095	4080	7994
492	20240213	122200	222513010	4090	4040	4090	4030	3560
493	20240213	122100	208010790	4075	4060	4075	4060	500
494	20240213	122000	205976725	4060	4040	4060	4035	1500
495	20240213	121900	199902630	4040	4040	4040	4040	10
496	20240213	121800	199862230	4040	4040	4040	4040	0
497	20240213	121700	199862230	4040	4040	4040	4040	0
498	20240213	121600	199862230	4040	4040	4040	4040	15
499	20240213	121500	199801630	4040	4035	4040	4035	67
500	20240213	121400	199531015	4035	4035	4035	4035	363
501	20240213	121300	198066310	4035	4035	4035	4035	0
502	20240213	121200	198066310	4035	4035	4035	4035	2
503	20240213	121100	198058240	4035	4035	4035	4035	7
504	20240213	121000	198029995	4035	4035	4035	4035	8
505	20240213	120900	197997715	4035	4035	4035	4035	177
506	20240213	120800	197283520	4035	4035	4035	4035	51
507	20240213	120700	197077735	4035	4035	4035	4035	0
508	20240213	120600	197077735	4035	4035	4035	4035	0
509	20240213	120500	197077735	4035	4035	4035	4035	12
510	20240213	120400	197029315	4035	4035	4035	4035	15
511	20240213	120300	196968790	4035	4045	4045	4035	372
512	20240213	120200	195465935	4045	4045	4045	4045	38
513	20240213	120100	195312225	4045	4050	4050	4045	1007
514	20240213	120000	191238205	4050	4050	4050	4050	18
515	20240213	115900	191165305	4050	4045	4050	4045	175
516	20240213	115800	190456610	4045	4050	4050	4045	315
517	20240213	115700	189180885	4050	4050	4050	4050	0
518	20240213	115600	189180885	4050	4050	4050	4050	5
519	20240213	115500	189160635	4055	4055	4055	4055	0
520	20240213	115400	189160635	4055	4055	4055	4055	0
521	20240213	115300	189160635	4055	4055	4055	4055	30
522	20240213	115200	189038985	4050	4050	4050	4050	200
523	20240213	115100	188228985	4050	4050	4050	4050	0
524	20240213	115000	188228985	4050	4050	4050	4050	0
525	20240213	114900	188228985	4050	4050	4050	4050	0
526	20240213	114800	188228985	4050	4050	4050	4050	3
527	20240213	114700	188216835	4050	4050	4050	4050	0
528	20240213	114600	188216835	4050	4050	4050	4050	100
529	20240213	114500	187811835	4050	4050	4050	4050	2
530	20240213	114400	187803735	4055	4055	4055	4055	2
531	20240213	114300	187795625	4055	4055	4055	4055	76
532	20240213	114200	187487445	4055	4055	4055	4055	0
533	20240213	114100	187487445	4055	4055	4055	4055	0
534	20240213	114000	187487445	4055	4055	4055	4055	2
535	20240213	113900	187479335	4065	4065	4065	4065	0
536	20240213	113800	187479335	4065	4055	4065	4055	2000
537	20240213	113700	179369075	4055	4055	4055	4055	0
538	20240213	113600	179369075	4055	4055	4055	4055	534
539	20240213	113500	177203705	4070	4070	4070	4055	1257
540	20240213	113400	172087730	4070	4055	4070	4055	20
541	20240213	113300	172006375	4075	4055	4075	4055	2582
542	20240213	113200	161496530	4060	4055	4060	4050	1200
543	20240213	113100	156630620	4055	4055	4055	4055	0
544	20240213	113000	156630620	4055	4055	4055	4055	0
545	20240213	112900	156630620	4055	4060	4060	4035	64
546	20240213	112800	156371650	4060	4050	4060	4050	314
547	20240213	112700	155097940	4055	4050	4055	4050	1373
548	20240213	112600	149537130	4050	4040	4050	4040	2446
549	20240213	112500	139641495	4030	4030	4030	4030	0
550	20240213	112400	139641495	4030	4030	4030	4030	1
551	20240213	112300	139637465	4025	4025	4025	4025	0
552	20240213	112200	139637465	4025	4025	4025	4025	1
553	20240213	112100	139633440	4040	4040	4040	4040	0
554	20240213	112000	139633440	4040	4040	4040	4040	0
555	20240213	111900	139633440	4040	4040	4040	4040	1
556	20240213	111800	139629400	4040	4025	4040	4025	100
557	20240213	111700	139225790	4020	4030	4030	4020	248
558	20240213	111600	138228705	4025	4025	4025	4025	4
559	20240213	111500	138212605	4025	4025	4025	4025	4
560	20240213	111400	138196505	4025	4025	4030	4020	120
561	20240213	111300	137713505	4025	4025	4025	4025	1
562	20240213	111200	137709480	4025	4025	4025	4025	50
563	20240213	111100	137508230	4030	4030	4030	4030	0
564	20240213	111000	137508230	4030	4030	4030	4030	0
565	20240213	110900	137508230	4030	4030	4030	4030	1
566	20240213	110800	137504200	4020	4020	4020	4020	0
567	20240213	110700	137504200	4020	4020	4020	4020	0
568	20240213	110600	137504200	4020	4020	4020	4020	20
569	20240213	110500	137423800	4020	4020	4020	4020	25
570	20240213	110400	137323300	4020	4020	4020	4020	0
571	20240213	110300	137323300	4020	4020	4020	4020	0
572	20240213	110200	137323300	4020	4020	4020	4020	0
573	20240213	110100	137323300	4020	4020	4020	4020	0
574	20240213	110000	137323300	4020	4020	4020	4020	50
575	20240213	105900	137122300	4020	4020	4020	4020	0
576	20240213	105800	137122300	4020	4025	4025	4020	540
577	20240213	105700	134951155	4025	4025	4025	4025	0
578	20240213	105600	134951155	4025	4025	4025	4025	0
579	20240213	105500	134951155	4025	4025	4025	4025	0
580	20240213	105400	134951155	4025	4025	4025	4025	8
581	20240213	105300	134918955	4025	4025	4025	4025	0
582	20240213	105200	134918955	4025	4025	4025	4025	8
583	20240213	105100	134886755	4025	4025	4025	4025	43
584	20240213	105000	134713680	4025	4025	4025	4025	32
585	20240213	104900	134584880	4025	4025	4025	4025	880
586	20240213	104800	131042880	4025	4025	4025	4025	0
587	20240213	104700	131042880	4025	4025	4025	4025	58
588	20240213	104600	130809430	4025	4025	4025	4025	67
589	20240213	104500	130539755	4025	4035	4035	4025	1585
590	20240213	104400	124157055	4035	4035	4035	4035	259
591	20240213	104300	123111990	4050	4045	4050	4045	11
592	20240213	104200	123067445	4045	4045	4045	4045	0
593	20240213	104100	123067445	4045	4040	4045	4040	391
594	20240213	104000	121487630	4035	4035	4035	4035	0
595	20240213	103900	121487630	4035	4035	4035	4035	3
596	20240213	103800	121475525	4040	4035	4040	4035	11
597	20240213	103700	121431135	4035	4035	4035	4030	84
598	20240213	103600	121092200	4035	4030	4035	4030	186
599	20240213	103500	120342125	4030	4030	4030	4030	4
600	20240213	103400	120326005	4030	4030	4035	4030	105
601	20240213	103300	119902355	4030	4030	4030	4030	13
602	20240213	103200	119849965	4030	4030	4030	4030	40
603	20240213	103100	119688765	4030	4030	4030	4030	267
604	20240213	103000	118612755	4030	4040	4040	4030	825
605	20240213	102900	115281140	4045	4040	4045	4040	143
606	20240213	102800	114702920	4045	4045	4050	4045	587
607	20240213	102700	112326030	4045	4030	4045	4030	587
608	20240213	102600	109952880	4035	4030	4035	4030	364
609	20240213	102500	108485440	4030	4030	4030	4030	17
610	20240213	102400	108416930	4030	4030	4030	4030	251
611	20240213	102300	107405400	4030	4030	4030	4030	223
612	20240213	102200	106506710	4035	4035	4035	4035	0
613	20240213	102100	106506710	4035	4035	4035	4035	5
614	20240213	102000	106486535	4025	4025	4025	4025	20
615	20240213	101900	106406035	4025	4035	4035	4025	2
616	20240213	101800	106397975	4025	4025	4025	4025	1
617	20240213	101700	106393950	4025	4025	4025	4025	14
618	20240213	101600	106337600	4030	4030	4030	4030	1
619	20240213	101500	106333570	4030	4035	4035	4030	404
620	20240213	101400	104704200	4035	4040	4040	4030	106
621	20240213	101300	104276515	4040	4040	4040	4040	23
622	20240213	101200	104183595	4040	4030	4040	4030	1777
623	20240213	101100	97015140	4030	4030	4030	4030	1
624	20240213	101000	97011110	4030	4020	4030	4020	4
625	20240213	100900	96995005	4020	4020	4020	4020	28
626	20240213	100800	96882445	4020	4020	4020	4020	5
627	20240213	100700	96862345	4020	4010	4020	4010	304
628	20240213	100600	95643295	4015	4015	4015	4015	1
629	20240213	100500	95639280	4020	4010	4020	4010	94
630	20240213	100400	95262330	4010	4010	4010	4010	0
631	20240213	100300	95262330	4010	4010	4010	4010	0
632	20240213	100200	95262330	4010	4010	4010	4010	55
633	20240213	100100	95041780	4015	4015	4015	4015	0
634	20240213	100000	95041780	4015	4015	4015	4015	1
635	20240213	095900	95037765	4010	4010	4010	4010	67
636	20240213	095800	94769095	4005	4010	4020	4005	805
637	20240213	095700	91541265	4010	4010	4010	4010	1000
638	20240213	095600	87531265	4035	4035	4035	4035	0
639	20240213	095500	87531265	4035	4035	4035	4035	0
640	20240213	095400	87531265	4035	4035	4035	4035	0
641	20240213	095300	87531265	4035	4035	4035	4035	0
642	20240213	095200	87531265	4035	4035	4035	4035	0
643	20240213	095100	87531265	4035	4035	4035	4035	0
644	20240213	095000	87531265	4035	4005	4035	4005	3
645	20240213	094900	87519190	4005	4010	4010	4005	159
646	20240213	094800	86882105	4005	4030	4030	4005	615
647	20240213	094700	84405080	4030	4020	4030	4020	29
648	20240213	094600	84288310	4025	4020	4025	4020	152
649	20240213	094500	83677265	4020	4020	4020	4020	10
650	20240213	094400	83637065	4015	4000	4015	4000	549
651	20240213	094300	81434565	4000	4000	4000	4000	100
652	20240213	094200	81034565	4000	4000	4000	4000	100
653	20240213	094100	80634565	3990	4005	4005	3990	1419
654	20240213	094000	74970130	3990	3990	3990	3990	0
655	20240213	093900	74970130	3990	3990	3990	3990	3
656	20240213	093800	74958160	4005	4000	4005	4000	3
657	20240213	093700	74946150	3990	3990	3995	3990	431
658	20240213	093600	73226360	4005	4005	4005	4005	1
659	20240213	093500	73222355	3990	3990	3990	3990	0
660	20240213	093400	73222355	3990	3990	3990	3990	1
661	20240213	093300	73218365	3990	3990	3990	3990	41
662	20240213	093200	73054775	3990	4000	4000	3990	2075
663	20240213	093100	64755075	4000	4000	4000	4000	11
664	20240213	093000	64711075	4005	4005	4005	4005	1
665	20240213	092900	64707070	4020	4000	4020	4000	89
666	20240213	092800	64349535	4000	4000	4020	4000	122
667	20240213	092700	63861515	4005	4005	4005	4000	227
668	20240213	092600	62953285	4000	4000	4000	4000	0
669	20240213	092500	62953285	4000	4010	4015	4000	94
670	20240213	092400	62576235	4015	4000	4015	4000	268
671	20240213	092300	61502660	4000	4000	4000	4000	78
672	20240213	092200	61190660	4005	3990	4005	3980	1816
673	20240213	092100	53950525	3990	3990	3990	3990	0
674	20240213	092000	53950525	3990	3995	3995	3990	357
675	20240213	091900	52526065	4020	3995	4020	3995	1914
676	20240213	091800	44869430	3990	3980	3990	3980	131
677	20240213	091700	44347030	3975	3970	3975	3970	10
678	20240213	091600	44307305	3970	3955	3970	3955	1119
679	20240213	091500	39866860	3940	3940	3940	3940	500
680	20240213	091400	37896860	3940	3950	3950	3940	515
681	20240213	091300	35865455	3945	3940	3945	3940	113
682	20240213	091200	35420225	3940	3950	3950	3910	3034
683	20240213	091100	23518430	3955	3955	3955	3955	0
684	20240213	091000	23518430	3955	3950	3955	3950	179
685	20240213	090900	22810970	3925	3950	3950	3925	698
686	20240213	090800	20070870	3930	3930	3930	3930	154
687	20240213	090700	19465650	3930	3930	3930	3930	100
688	20240213	090600	19072650	3935	3935	3935	3935	0
689	20240213	090500	19072650	3935	3940	3940	3935	1103
690	20240213	090400	14732095	3935	3960	3965	3935	811
691	20240213	090300	11533055	3970	3945	3970	3935	1782
692	20240213	090200	4474090	3940	3950	3970	3940	275
693	20240213	090100	3388390	3950	3955	3955	3935	41
694	20240213	090000	3226470	3955	3905	3955	3905	817