KissMeData/007820/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184800	153043400	5300	5300	5300	5300	1161
3	20240213	184700	153043400	5300	5300	5300	5300	0
4	20240213	184600	153043400	5300	5300	5300	5300	0
5	20240213	184500	153043400	5300	5300	5300	5300	0
6	20240213	184400	153043400	5300	5300	5300	5300	0
7	20240213	184300	153043400	5300	5300	5300	5300	0
8	20240213	184200	153043400	5300	5300	5300	5300	0
9	20240213	184100	153043400	5300	5300	5300	5300	0
10	20240213	184000	153043400	5300	5300	5300	5300	0
11	20240213	183900	153043400	5300	5300	5300	5300	0
12	20240213	183800	153043400	5300	5300	5300	5300	0
13	20240213	183700	153043400	5300	5300	5300	5300	0
14	20240213	183600	153043400	5300	5300	5300	5300	0
15	20240213	183500	153043400	5300	5300	5300	5300	0
16	20240213	183400	153043400	5300	5300	5300	5300	0
17	20240213	183300	153043400	5300	5300	5300	5300	0
18	20240213	183200	153043400	5300	5300	5300	5300	0
19	20240213	183100	153043400	5300	5300	5300	5300	0
20	20240213	183000	153043400	5300	5300	5300	5300	0
21	20240213	182900	153043400	5300	5300	5300	5300	0
22	20240213	182800	153043400	5300	5300	5300	5300	0
23	20240213	182700	153043400	5300	5300	5300	5300	0
24	20240213	182600	153043400	5300	5300	5300	5300	0
25	20240213	182500	153043400	5300	5300	5300	5300	0
26	20240213	182400	153043400	5300	5300	5300	5300	0
27	20240213	182300	153043400	5300	5300	5300	5300	0
28	20240213	182200	153043400	5300	5300	5300	5300	0
29	20240213	182100	153043400	5300	5300	5300	5300	0
30	20240213	182000	153043400	5300	5300	5300	5300	0
31	20240213	181900	153043400	5300	5300	5300	5300	0
32	20240213	181800	153043400	5300	5300	5300	5300	1161
33	20240213	181700	153043400	5300	5300	5300	5300	0
34	20240213	181600	153043400	5300	5300	5300	5300	0
35	20240213	181500	153043400	5300	5300	5300	5300	0
36	20240213	181400	153043400	5300	5300	5300	5300	0
37	20240213	181300	153043400	5300	5300	5300	5300	0
38	20240213	181200	153043400	5300	5300	5300	5300	0
39	20240213	181100	153043400	5300	5300	5300	5300	0
40	20240213	181000	153043400	5300	5300	5300	5300	0
41	20240213	180900	153043400	5300	5300	5300	5300	0
42	20240213	180800	153043400	5300	5300	5300	5300	0
43	20240213	180700	153043400	5300	5300	5300	5300	0
44	20240213	180600	153043400	5300	5300	5300	5300	0
45	20240213	180500	153043400	5300	5300	5300	5300	0
46	20240213	180400	153043400	5300	5300	5300	5300	0
47	20240213	180300	153043400	5300	5300	5300	5300	0
48	20240213	180200	153043400	5300	5300	5300	5300	0
49	20240213	180100	153043400	5300	5300	5300	5300	0
50	20240213	180000	153043400	5300	5300	5300	5300	0
51	20240213	175900	153043400	5300	5300	5300	5300	0
52	20240213	175800	153043400	5300	5300	5300	5300	0
53	20240213	175700	153043400	5300	5300	5300	5300	0
54	20240213	175600	153043400	5300	5300	5300	5300	0
55	20240213	175500	153043400	5300	5300	5300	5300	0
56	20240213	175400	153043400	5300	5300	5300	5300	0
57	20240213	175300	153043400	5300	5300	5300	5300	0
58	20240213	175200	153043400	5300	5300	5300	5300	0
59	20240213	175100	153043400	5300	5300	5300	5300	0
60	20240213	175000	153043400	5300	5300	5300	5300	0
61	20240213	174900	153043400	5300	5300	5300	5300	0
62	20240213	174800	153043400	5300	5300	5300	5300	1161
63	20240213	174700	153043400	5300	5300	5300	5300	0
64	20240213	174600	153043400	5300	5300	5300	5300	0
65	20240213	174500	153043400	5300	5300	5300	5300	0
66	20240213	174400	153043400	5300	5300	5300	5300	0
67	20240213	174300	153043400	5300	5300	5300	5300	0
68	20240213	174200	153043400	5300	5300	5300	5300	0
69	20240213	174100	153043400	5300	5300	5300	5300	0
70	20240213	174000	153043400	5300	5300	5300	5300	0
71	20240213	173900	153043400	5300	5300	5300	5300	0
72	20240213	173800	153043400	5300	5300	5300	5300	0
73	20240213	173700	153043400	5300	5300	5300	5300	0
74	20240213	173600	153043400	5300	5300	5300	5300	0
75	20240213	173500	153043400	5300	5300	5300	5300	0
76	20240213	173400	153043400	5300	5300	5300	5300	0
77	20240213	173300	153043400	5300	5300	5300	5300	0
78	20240213	173200	153043400	5300	5300	5300	5300	0
79	20240213	173100	153043400	5300	5300	5300	5300	0
80	20240213	173000	153043400	5300	5300	5300	5300	0
81	20240213	172900	153043400	5300	5300	5300	5300	0
82	20240213	172800	153043400	5300	5300	5300	5300	0
83	20240213	172700	153043400	5300	5300	5300	5300	0
84	20240213	172600	153043400	5300	5300	5300	5300	0
85	20240213	172500	153043400	5300	5300	5300	5300	0
86	20240213	172400	153043400	5300	5300	5300	5300	0
87	20240213	172300	153043400	5300	5300	5300	5300	0
88	20240213	172200	153043400	5300	5300	5300	5300	0
89	20240213	172100	153043400	5300	5300	5300	5300	0
90	20240213	172000	153043400	5300	5300	5300	5300	0
91	20240213	171900	153043400	5300	5300	5300	5300	0
92	20240213	171800	153043400	5300	5300	5300	5300	1161
93	20240213	171700	153043400	5300	5300	5300	5300	0
94	20240213	171600	153043400	5300	5300	5300	5300	0
95	20240213	171500	153043400	5300	5300	5300	5300	0
96	20240213	171400	153043400	5300	5300	5300	5300	0
97	20240213	171300	153043400	5300	5300	5300	5300	0
98	20240213	171200	153043400	5300	5300	5300	5300	0
99	20240213	171100	153043400	5300	5300	5300	5300	0
100	20240213	171000	153043400	5300	5300	5300	5300	0
101	20240213	170900	153043400	5300	5300	5300	5300	0
102	20240213	170800	153043400	5300	5300	5300	5300	0
103	20240213	170700	153043400	5300	5300	5300	5300	0
104	20240213	170600	153043400	5300	5300	5300	5300	0
105	20240213	170500	153043400	5300	5300	5300	5300	0
106	20240213	170400	153043400	5300	5300	5300	5300	0
107	20240213	170300	153043400	5300	5300	5300	5300	0
108	20240213	170200	153043400	5300	5300	5300	5300	0
109	20240213	170100	153043400	5300	5300	5300	5300	0
110	20240213	170000	153043400	5300	5300	5300	5300	0
111	20240213	165900	153043400	5300	5300	5300	5300	0
112	20240213	165800	153043400	5300	5300	5300	5300	0
113	20240213	165700	153043400	5300	5300	5300	5300	0
114	20240213	165600	153043400	5300	5300	5300	5300	0
115	20240213	165500	153043400	5300	5300	5300	5300	0
116	20240213	165400	153043400	5300	5300	5300	5300	0
117	20240213	165300	153043400	5300	5300	5300	5300	0
118	20240213	165200	153043400	5300	5300	5300	5300	0
119	20240213	165100	153043400	5300	5300	5300	5300	0
120	20240213	165000	153043400	5300	5300	5300	5300	0
121	20240213	164900	153043400	5300	5300	5300	5300	0
122	20240213	164800	153043400	5300	5300	5300	5300	1161
123	20240213	164700	153043400	5300	5300	5300	5300	0
124	20240213	164600	153043400	5300	5300	5300	5300	0
125	20240213	164500	153043400	5300	5300	5300	5300	0
126	20240213	164400	153043400	5300	5300	5300	5300	0
127	20240213	164300	153043400	5300	5300	5300	5300	0
128	20240213	164200	153043400	5300	5300	5300	5300	0
129	20240213	164100	153043400	5300	5300	5300	5300	0
130	20240213	164000	153043400	5300	5300	5300	5300	0
131	20240213	163900	153043400	5300	5300	5300	5300	0
132	20240213	163800	153043400	5300	5300	5300	5300	0
133	20240213	163700	153043400	5300	5300	5300	5300	0
134	20240213	163600	153043400	5300	5300	5300	5300	0
135	20240213	163500	153043400	5300	5300	5300	5300	0
136	20240213	163400	153043400	5300	5300	5300	5300	0
137	20240213	163300	153043400	5300	5300	5300	5300	0
138	20240213	163200	153043400	5300	5300	5300	5300	0
139	20240213	163100	153043400	5300	5300	5300	5300	0
140	20240213	163000	153043400	5300	5300	5300	5300	0
141	20240213	162900	153043400	5300	5300	5300	5300	0
142	20240213	162800	153043400	5300	5300	5300	5300	0
143	20240213	162700	153043400	5300	5300	5300	5300	0
144	20240213	162600	153043400	5300	5300	5300	5300	0
145	20240213	162500	153043400	5300	5300	5300	5300	0
146	20240213	162400	153043400	5300	5300	5300	5300	0
147	20240213	162300	153043400	5300	5300	5300	5300	0
148	20240213	162200	153043400	5300	5300	5300	5300	0
149	20240213	162100	153043400	5300	5300	5300	5300	0
150	20240213	162000	153043400	5300	5300	5300	5300	0
151	20240213	161900	153043400	5300	5300	5300	5300	0
152	20240213	161800	153043400	5300	5300	5300	5300	1161
153	20240213	161700	153043400	5300	5300	5300	5300	0
154	20240213	161600	153043400	5300	5300	5300	5300	0
155	20240213	161500	153043400	5300	5300	5300	5300	0
156	20240213	161400	153043400	5300	5300	5300	5300	0
157	20240213	161300	153043400	5300	5300	5300	5300	0
158	20240213	161200	153043400	5300	5300	5300	5300	0
159	20240213	161100	153043400	5300	5300	5300	5300	0
160	20240213	161000	153043400	5300	5300	5300	5300	0
161	20240213	160900	153043400	5300	5300	5300	5300	0
162	20240213	160800	153043400	5300	5300	5300	5300	0
163	20240213	160700	153043400	5300	5300	5300	5300	0
164	20240213	160600	153043400	5300	5300	5300	5300	0
165	20240213	160500	153043400	5300	5300	5300	5300	0
166	20240213	160400	153043400	5300	5300	5300	5300	0
167	20240213	160300	153043400	5300	5300	5300	5300	0
168	20240213	160200	153043400	5300	5300	5300	5300	0
169	20240213	160100	153043400	5300	5300	5300	5300	0
170	20240213	160000	153043400	5300	5300	5300	5300	0
171	20240213	155900	153043400	5300	5300	5300	5300	0
172	20240213	155800	153043400	5300	5300	5300	5300	0
173	20240213	155700	153043400	5300	5300	5300	5300	0
174	20240213	155600	153043400	5300	5300	5300	5300	0
175	20240213	155500	153043400	5300	5300	5300	5300	0
176	20240213	155400	153043400	5300	5300	5300	5300	0
177	20240213	155300	153043400	5300	5300	5300	5300	0
178	20240213	155200	153043400	5300	5300	5300	5300	0
179	20240213	155100	153043400	5300	5300	5300	5300	0
180	20240213	155000	153043400	5300	5300	5300	5300	0
181	20240213	154900	153043400	5300	5300	5300	5300	0
182	20240213	154800	153043400	5300	5300	5300	5300	1161
183	20240213	154700	153043400	5300	5300	5300	5300	0
184	20240213	154600	153043400	5300	5300	5300	5300	0
185	20240213	154500	153043400	5300	5300	5300	5300	0
186	20240213	154400	153043400	5300	5300	5300	5300	0
187	20240213	154300	153043400	5300	5300	5300	5300	0
188	20240213	154200	153043400	5300	5300	5300	5300	0
189	20240213	154100	153043400	5300	5300	5300	5300	0
190	20240213	154000	153043400	5300	5300	5300	5300	0
191	20240213	153900	153043400	5300	5300	5300	5300	0
192	20240213	153800	153043400	5300	5300	5300	5300	0
193	20240213	153700	153043400	5300	5300	5300	5300	0
194	20240213	153600	153043400	5300	5300	5300	5300	0
195	20240213	153500	153043400	5300	5300	5300	5300	0
196	20240213	153400	153043400	5300	5300	5300	5300	0
197	20240213	153300	153043400	5300	5300	5300	5300	0
198	20240213	153200	153043400	5300	5300	5300	5300	0
199	20240213	153100	153043400	5300	5300	5300	5300	0
200	20240213	153000	153043400	5300	5300	5300	5300	1161
201	20240213	152900	146890100	5250	5250	5250	5250	0
202	20240213	152800	146890100	5250	5250	5250	5250	0
203	20240213	152700	146890100	5250	5250	5250	5250	0
204	20240213	152600	146890100	5250	5250	5250	5250	0
205	20240213	152500	146890100	5250	5250	5250	5250	0
206	20240213	152400	146890100	5250	5250	5250	5250	0
207	20240213	152300	146890100	5250	5250	5250	5250	0
208	20240213	152200	146890100	5250	5250	5250	5250	0
209	20240213	152100	146890100	5250	5250	5250	5250	0
210	20240213	152000	146890100	5250	5250	5250	5250	0
211	20240213	151900	146890100	5250	5250	5250	5250	464
212	20240213	151800	144454100	5260	5260	5260	5260	318
213	20240213	151700	142781420	5270	5270	5270	5270	1
214	20240213	151600	142776150	5260	5260	5260	5260	3
215	20240213	151500	142760370	5260	5260	5260	5260	0
216	20240213	151400	142760370	5260	5260	5260	5260	88
217	20240213	151300	142297490	5270	5270	5270	5270	5
218	20240213	151200	142271140	5260	5260	5260	5260	3
219	20240213	151100	142255360	5280	5270	5280	5270	6
220	20240213	151000	142223730	5280	5280	5280	5280	1
221	20240213	150900	142218450	5280	5270	5280	5270	201
222	20240213	150800	141159170	5270	5270	5270	5270	1
223	20240213	150700	141153900	5290	5290	5290	5290	0
224	20240213	150600	141153900	5290	5290	5290	5290	0
225	20240213	150500	141153900	5290	5290	5290	5290	0
226	20240213	150400	141153900	5290	5290	5290	5290	1
227	20240213	150300	141148610	5270	5290	5290	5270	27
228	20240213	150200	141006240	5290	5290	5290	5290	0
229	20240213	150100	141006240	5290	5290	5290	5290	0
230	20240213	150000	141006240	5290	5290	5290	5290	0
231	20240213	145900	141006240	5290	5290	5290	5290	1
232	20240213	145800	141000950	5290	5290	5290	5290	0
233	20240213	145700	141000950	5290	5290	5290	5290	0
234	20240213	145600	141000950	5290	5290	5290	5290	2
235	20240213	145500	140990370	5270	5270	5270	5270	23
236	20240213	145400	140869160	5260	5260	5260	5260	635
237	20240213	145300	137529060	5260	5260	5260	5260	0
238	20240213	145200	137529060	5260	5260	5260	5260	0
239	20240213	145100	137529060	5260	5260	5260	5260	0
240	20240213	145000	137529060	5260	5260	5260	5260	0
241	20240213	144900	137529060	5260	5260	5260	5260	26
242	20240213	144800	137392300	5300	5300	5300	5300	0
243	20240213	144700	137392300	5300	5300	5300	5300	0
244	20240213	144600	137392300	5300	5300	5300	5300	0
245	20240213	144500	137392300	5300	5300	5300	5300	0
246	20240213	144400	137392300	5300	5300	5300	5300	0
247	20240213	144300	137392300	5300	5300	5300	5300	0
248	20240213	144200	137392300	5300	5300	5300	5300	0
249	20240213	144100	137392300	5300	5300	5300	5300	0
250	20240213	144000	137392300	5300	5300	5300	5300	0
251	20240213	143900	137392300	5300	5300	5300	5300	0
252	20240213	143800	137392300	5300	5300	5300	5300	1
253	20240213	143700	137387000	5300	5300	5300	5300	1
254	20240213	143600	137381700	5280	5280	5280	5280	1
255	20240213	143500	137376420	5290	5290	5290	5280	26
256	20240213	143400	137238900	5270	5270	5270	5270	1350
257	20240213	143300	130124400	5280	5300	5300	5280	215
258	20240213	143200	128987140	5300	5300	5300	5300	63
259	20240213	143100	128653240	5300	5300	5300	5300	0
260	20240213	143000	128653240	5300	5300	5300	5300	0
261	20240213	142900	128653240	5300	5300	5300	5300	100
262	20240213	142800	128123240	5300	5300	5300	5300	0
263	20240213	142700	128123240	5300	5300	5300	5300	0
264	20240213	142600	128123240	5300	5300	5300	5300	100
265	20240213	142500	127593240	5300	5300	5300	5300	0
266	20240213	142400	127593240	5300	5300	5300	5300	0
267	20240213	142300	127593240	5300	5300	5300	5300	0
268	20240213	142200	127593240	5300	5300	5300	5300	20
269	20240213	142100	127487240	5300	5300	5300	5300	0
270	20240213	142000	127487240	5300	5300	5300	5300	0
271	20240213	141900	127487240	5300	5300	5300	5300	0
272	20240213	141800	127487240	5300	5300	5300	5300	0
273	20240213	141700	127487240	5300	5300	5300	5300	0
274	20240213	141600	127487240	5300	5300	5300	5300	151
275	20240213	141500	126686940	5300	5300	5300	5300	10
276	20240213	141400	126633940	5300	5300	5300	5300	150
277	20240213	141300	125838940	5300	5300	5300	5300	130
278	20240213	141200	125149940	5300	5300	5300	5300	200
279	20240213	141100	124089940	5300	5290	5300	5290	100
280	20240213	141000	123560350	5290	5290	5290	5290	0
281	20240213	140900	123560350	5290	5290	5290	5290	500
282	20240213	140800	120915350	5290	5290	5290	5290	0
283	20240213	140700	120915350	5290	5290	5290	5290	0
284	20240213	140600	120915350	5290	5290	5290	5290	0
285	20240213	140500	120915350	5290	5290	5290	5290	0
286	20240213	140400	120915350	5290	5290	5290	5290	0
287	20240213	140300	120915350	5290	5290	5290	5290	0
288	20240213	140200	120915350	5290	5290	5290	5290	0
289	20240213	140100	120915350	5290	5290	5290	5290	0
290	20240213	140000	120915350	5290	5290	5290	5290	0
291	20240213	135900	120915350	5290	5290	5290	5290	0
292	20240213	135800	120915350	5290	5290	5290	5290	0
293	20240213	135700	120915350	5290	5290	5290	5290	0
294	20240213	135600	120915350	5290	5290	5290	5290	0
295	20240213	135500	120915350	5290	5290	5290	5290	0
296	20240213	135400	120915350	5290	5290	5290	5290	0
297	20240213	135300	120915350	5290	5290	5290	5290	0
298	20240213	135200	120915350	5290	5290	5290	5290	0
299	20240213	135100	120915350	5290	5290	5290	5290	0
300	20240213	135000	120915350	5290	5290	5290	5290	26
301	20240213	134900	120777810	5290	5290	5290	5290	100
302	20240213	134800	120248810	5290	5290	5290	5290	100
303	20240213	134700	119719810	5290	5290	5290	5290	0
304	20240213	134600	119719810	5290	5290	5290	5290	0
305	20240213	134500	119719810	5290	5290	5290	5290	0
306	20240213	134400	119719810	5290	5290	5290	5290	0
307	20240213	134300	119719810	5290	5290	5290	5290	7
308	20240213	134200	119682780	5290	5280	5290	5280	10
309	20240213	134100	119629890	5260	5260	5260	5260	0
310	20240213	134000	119629890	5260	5260	5260	5260	0
311	20240213	133900	119629890	5260	5260	5260	5260	0
312	20240213	133800	119629890	5260	5260	5260	5260	0
313	20240213	133700	119629890	5260	5280	5280	5260	164
314	20240213	133600	118765440	5290	5290	5290	5290	0
315	20240213	133500	118765440	5290	5290	5290	5290	0
316	20240213	133400	118765440	5290	5290	5290	5290	0
317	20240213	133300	118765440	5290	5290	5290	5290	0
318	20240213	133200	118765440	5290	5290	5290	5290	0
319	20240213	133100	118765440	5290	5290	5290	5290	2
320	20240213	133000	118754860	5280	5280	5280	5280	0
321	20240213	132900	118754860	5280	5280	5280	5280	0
322	20240213	132800	118754860	5280	5280	5280	5280	0
323	20240213	132700	118754860	5280	5280	5280	5280	0
324	20240213	132600	118754860	5280	5280	5280	5280	0
325	20240213	132500	118754860	5280	5280	5280	5280	0
326	20240213	132400	118754860	5280	5280	5280	5280	0
327	20240213	132300	118754860	5280	5280	5280	5280	2
328	20240213	132200	118744300	5280	5280	5280	5280	0
329	20240213	132100	118744300	5280	5280	5280	5280	0
330	20240213	132000	118744300	5280	5280	5280	5280	0
331	20240213	131900	118744300	5280	5280	5280	5280	0
332	20240213	131800	118744300	5280	5280	5280	5280	18
333	20240213	131700	118649260	5290	5290	5290	5290	0
334	20240213	131600	118649260	5290	5290	5290	5290	0
335	20240213	131500	118649260	5290	5290	5290	5290	0
336	20240213	131400	118649260	5290	5290	5290	5290	0
337	20240213	131300	118649260	5290	5290	5290	5290	0
338	20240213	131200	118649260	5290	5290	5290	5290	0
339	20240213	131100	118649260	5290	5290	5290	5290	0
340	20240213	131000	118649260	5290	5290	5290	5290	0
341	20240213	130900	118649260	5290	5290	5290	5290	0
342	20240213	130800	118649260	5290	5290	5290	5290	94
343	20240213	130700	118152000	5280	5270	5280	5270	1037
344	20240213	130600	112679380	5260	5260	5260	5260	0
345	20240213	130500	112679380	5260	5260	5260	5260	0
346	20240213	130400	112679380	5260	5260	5260	5260	0
347	20240213	130300	112679380	5260	5260	5260	5260	0
348	20240213	130200	112679380	5260	5260	5260	5260	11
349	20240213	130100	112621520	5270	5270	5270	5270	0
350	20240213	130000	112621520	5270	5270	5270	5270	1
351	20240213	125900	112616250	5260	5260	5260	5260	0
352	20240213	125800	112616250	5260	5260	5260	5260	0
353	20240213	125700	112616250	5260	5260	5260	5260	0
354	20240213	125600	112616250	5260	5260	5260	5260	0
355	20240213	125500	112616250	5260	5270	5270	5260	286
356	20240213	125400	111109890	5270	5270	5270	5270	0
357	20240213	125300	111109890	5270	5270	5270	5270	0
358	20240213	125200	111109890	5270	5270	5270	5270	0
359	20240213	125100	111109890	5270	5270	5270	5270	0
360	20240213	125000	111109890	5270	5270	5270	5270	0
361	20240213	124900	111109890	5270	5270	5270	5270	0
362	20240213	124800	111109890	5270	5270	5270	5270	0
363	20240213	124700	111109890	5270	5270	5270	5270	0
364	20240213	124600	111109890	5270	5270	5270	5270	0
365	20240213	124500	111109890	5270	5270	5270	5270	0
366	20240213	124400	111109890	5270	5270	5270	5270	0
367	20240213	124300	111109890	5270	5270	5270	5270	0
368	20240213	124200	111109890	5270	5270	5270	5270	0
369	20240213	124100	111109890	5270	5270	5270	5270	0
370	20240213	124000	111109890	5270	5270	5270	5270	0
371	20240213	123900	111109890	5270	5270	5270	5270	0
372	20240213	123800	111109890	5270	5270	5270	5270	0
373	20240213	123700	111109890	5270	5270	5270	5270	2
374	20240213	123600	111099350	5270	5270	5270	5270	0
375	20240213	123500	111099350	5270	5270	5270	5270	0
376	20240213	123400	111099350	5270	5270	5270	5270	0
377	20240213	123300	111099350	5270	5270	5270	5270	0
378	20240213	123200	111099350	5270	5270	5270	5270	0
379	20240213	123100	111099350	5270	5270	5270	5270	29
380	20240213	123000	110946520	5270	5270	5270	5270	0
381	20240213	122900	110946520	5270	5270	5270	5270	1
382	20240213	122800	110941250	5270	5270	5270	5270	0
383	20240213	122700	110941250	5270	5270	5270	5270	0
384	20240213	122600	110941250	5270	5270	5270	5270	0
385	20240213	122500	110941250	5270	5270	5270	5270	0
386	20240213	122400	110941250	5270	5270	5270	5270	0
387	20240213	122300	110941250	5270	5270	5270	5270	0
388	20240213	122200	110941250	5270	5260	5270	5260	529
389	20240213	122100	108158420	5270	5270	5270	5270	0
390	20240213	122000	108158420	5270	5270	5270	5270	0
391	20240213	121900	108158420	5270	5270	5270	5270	1
392	20240213	121800	108153150	5260	5260	5260	5260	0
393	20240213	121700	108153150	5260	5260	5260	5260	0
394	20240213	121600	108153150	5260	5260	5260	5260	0
395	20240213	121500	108153150	5260	5260	5260	5260	0
396	20240213	121400	108153150	5260	5260	5260	5260	0
397	20240213	121300	108153150	5260	5260	5260	5260	0
398	20240213	121200	108153150	5260	5260	5260	5260	0
399	20240213	121100	108153150	5260	5260	5260	5260	0
400	20240213	121000	108153150	5260	5260	5260	5260	0
401	20240213	120900	108153150	5260	5260	5260	5260	0
402	20240213	120800	108153150	5260	5260	5260	5260	2
403	20240213	120700	108142630	5270	5270	5270	5270	1
404	20240213	120600	108137360	5270	5270	5270	5270	0
405	20240213	120500	108137360	5270	5270	5270	5270	0
406	20240213	120400	108137360	5270	5270	5270	5270	0
407	20240213	120300	108137360	5270	5270	5270	5270	5
408	20240213	120200	108111010	5270	5270	5270	5270	77
409	20240213	120100	107705220	5270	5270	5270	5270	0
410	20240213	120000	107705220	5270	5270	5270	5270	0
411	20240213	115900	107705220	5270	5260	5270	5250	3564
412	20240213	115800	88993830	5280	5280	5280	5280	1
413	20240213	115700	88988550	5260	5260	5260	5260	0
414	20240213	115600	88988550	5260	5260	5260	5260	0
415	20240213	115500	88988550	5260	5270	5270	5260	189
416	20240213	115400	87994090	5280	5280	5280	5280	0
417	20240213	115300	87994090	5280	5280	5280	5280	0
418	20240213	115200	87994090	5280	5280	5280	5280	0
419	20240213	115100	87994090	5280	5280	5280	5280	0
420	20240213	115000	87994090	5280	5280	5280	5280	0
421	20240213	114900	87994090	5280	5280	5280	5280	5
422	20240213	114800	87967690	5280	5280	5280	5280	0
423	20240213	114700	87967690	5280	5280	5280	5280	0
424	20240213	114600	87967690	5280	5280	5280	5280	0
425	20240213	114500	87967690	5280	5280	5280	5280	0
426	20240213	114400	87967690	5280	5280	5280	5280	0
427	20240213	114300	87967690	5280	5280	5280	5280	0
428	20240213	114200	87967690	5280	5280	5280	5280	0
429	20240213	114100	87967690	5280	5280	5280	5280	0
430	20240213	114000	87967690	5280	5280	5280	5280	0
431	20240213	113900	87967690	5280	5280	5280	5280	0
432	20240213	113800	87967690	5280	5280	5280	5280	0
433	20240213	113700	87967690	5280	5280	5280	5280	0
434	20240213	113600	87967690	5280	5280	5280	5280	0
435	20240213	113500	87967690	5280	5280	5280	5280	0
436	20240213	113400	87967690	5280	5280	5280	5280	5
437	20240213	113300	87941290	5270	5270	5270	5270	0
438	20240213	113200	87941290	5270	5270	5270	5270	0
439	20240213	113100	87941290	5270	5270	5270	5270	0
440	20240213	113000	87941290	5270	5270	5270	5270	0
441	20240213	112900	87941290	5270	5270	5270	5270	27
442	20240213	112800	87799000	5280	5280	5280	5280	0
443	20240213	112700	87799000	5280	5280	5280	5280	0
444	20240213	112600	87799000	5280	5280	5280	5280	2
445	20240213	112500	87788440	5270	5270	5270	5270	21
446	20240213	112400	87677770	5270	5270	5270	5270	0
447	20240213	112300	87677770	5270	5270	5270	5270	80
448	20240213	112200	87256170	5280	5280	5280	5280	68
449	20240213	112100	86897130	5280	5270	5280	5270	7
450	20240213	112000	86860210	5250	5250	5250	5250	0
451	20240213	111900	86860210	5250	5250	5250	5250	0
452	20240213	111800	86860210	5250	5250	5250	5250	0
453	20240213	111700	86860210	5250	5250	5250	5250	0
454	20240213	111600	86860210	5250	5250	5250	5250	0
455	20240213	111500	86860210	5250	5250	5250	5250	0
456	20240213	111400	86860210	5250	5270	5270	5250	500
457	20240213	111300	84232360	5270	5270	5270	5270	0
458	20240213	111200	84232360	5270	5270	5270	5270	0
459	20240213	111100	84232360	5270	5270	5270	5270	0
460	20240213	111000	84232360	5270	5270	5270	5270	0
461	20240213	110900	84232360	5270	5270	5270	5270	0
462	20240213	110800	84232360	5270	5270	5270	5270	0
463	20240213	110700	84232360	5270	5270	5270	5270	12
464	20240213	110600	84169120	5270	5270	5270	5270	0
465	20240213	110500	84169120	5270	5270	5270	5270	0
466	20240213	110400	84169120	5270	5270	5270	5270	0
467	20240213	110300	84169120	5270	5270	5270	5270	0
468	20240213	110200	84169120	5270	5270	5270	5270	0
469	20240213	110100	84169120	5270	5270	5270	5270	69
470	20240213	110000	83805490	5280	5300	5300	5280	20
471	20240213	105900	83699870	5290	5290	5290	5290	0
472	20240213	105800	83699870	5290	5290	5290	5290	0
473	20240213	105700	83699870	5290	5290	5290	5290	0
474	20240213	105600	83699870	5290	5290	5290	5290	0
475	20240213	105500	83699870	5290	5290	5290	5290	0
476	20240213	105400	83699870	5290	5290	5290	5290	34
477	20240213	105300	83520010	5270	5270	5270	5270	100
478	20240213	105200	82993010	5270	5270	5270	5270	0
479	20240213	105100	82993010	5270	5270	5270	5270	0
480	20240213	105000	82993010	5270	5270	5270	5270	0
481	20240213	104900	82993010	5270	5270	5270	5270	0
482	20240213	104800	82993010	5270	5270	5270	5270	0
483	20240213	104700	82993010	5270	5270	5270	5270	0
484	20240213	104600	82993010	5270	5270	5270	5270	0
485	20240213	104500	82993010	5270	5270	5270	5270	0
486	20240213	104400	82993010	5270	5270	5270	5270	337
487	20240213	104300	81217020	5270	5270	5270	5270	331
488	20240213	104200	79472650	5250	5260	5260	5250	172
489	20240213	104100	78568670	5260	5260	5260	5260	2
490	20240213	104000	78558150	5270	5270	5270	5270	1
491	20240213	103900	78552880	5270	5270	5270	5270	0
492	20240213	103800	78552880	5270	5270	5270	5270	0
493	20240213	103700	78552880	5270	5270	5270	5270	0
494	20240213	103600	78552880	5270	5270	5270	5270	0
495	20240213	103500	78552880	5270	5270	5270	5270	0
496	20240213	103400	78552880	5270	5270	5270	5270	0
497	20240213	103300	78552880	5270	5270	5270	5270	0
498	20240213	103200	78552880	5270	5270	5270	5270	0
499	20240213	103100	78552880	5270	5270	5270	5270	0
500	20240213	103000	78552880	5270	5270	5270	5270	0
501	20240213	102900	78552880	5270	5270	5270	5270	2
502	20240213	102800	78542340	5250	5250	5250	5250	3
503	20240213	102700	78526590	5250	5250	5250	5250	0
504	20240213	102600	78526590	5250	5250	5250	5250	300
505	20240213	102500	76951590	5250	5260	5270	5250	2509
506	20240213	102400	63764310	5260	5290	5300	5260	1290
507	20240213	102300	56967470	5290	5290	5290	5290	0
508	20240213	102200	56967470	5290	5290	5290	5290	3
509	20240213	102100	56951600	5290	5290	5290	5290	0
510	20240213	102000	56951600	5290	5290	5290	5290	1
511	20240213	101900	56946310	5310	5310	5310	5310	0
512	20240213	101800	56946310	5310	5310	5310	5310	0
513	20240213	101700	56946310	5310	5310	5310	5310	0
514	20240213	101600	56946310	5310	5310	5310	5310	0
515	20240213	101500	56946310	5310	5310	5310	5310	0
516	20240213	101400	56946310	5310	5300	5310	5290	401
517	20240213	101300	54818100	5310	5300	5310	5300	1684
518	20240213	101200	45881090	5300	5300	5300	5300	1150
519	20240213	101100	39786090	5300	5300	5300	5300	0
520	20240213	101000	39786090	5300	5300	5300	5300	1
521	20240213	100900	39780790	5300	5290	5300	5290	4
522	20240213	100800	39759600	5300	5290	5300	5290	10
523	20240213	100700	39706690	5290	5290	5290	5290	2
524	20240213	100600	39696110	5290	5290	5290	5290	2
525	20240213	100500	39685530	5290	5290	5290	5290	6
526	20240213	100400	39653790	5300	5300	5300	5300	0
527	20240213	100300	39653790	5300	5300	5300	5300	0
528	20240213	100200	39653790	5300	5300	5300	5300	1
529	20240213	100100	39648490	5300	5300	5300	5300	1
530	20240213	100000	39643190	5270	5270	5270	5270	13
531	20240213	095900	39574680	5290	5290	5290	5290	0
532	20240213	095800	39574680	5290	5290	5290	5290	0
533	20240213	095700	39574680	5290	5290	5290	5290	300
534	20240213	095600	37987680	5270	5270	5270	5270	0
535	20240213	095500	37987680	5270	5270	5270	5270	0
536	20240213	095400	37987680	5270	5270	5270	5270	2
537	20240213	095300	37977140	5300	5300	5300	5300	0
538	20240213	095200	37977140	5300	5300	5300	5300	0
539	20240213	095100	37977140	5300	5300	5300	5300	0
540	20240213	095000	37977140	5300	5290	5300	5290	41
541	20240213	094900	37760230	5290	5290	5290	5290	0
542	20240213	094800	37760230	5290	5300	5300	5290	5
543	20240213	094700	37733740	5270	5300	5300	5270	5
544	20240213	094600	37707330	5300	5300	5300	5270	203
545	20240213	094500	36637430	5300	5300	5300	5300	5
546	20240213	094400	36610930	5300	5300	5300	5300	4
547	20240213	094300	36589730	5270	5270	5270	5270	439
548	20240213	094200	34276200	5300	5300	5300	5300	2
549	20240213	094100	34265600	5270	5270	5270	5270	0
550	20240213	094000	34265600	5270	5290	5290	5270	740
551	20240213	093900	30365660	5300	5300	5300	5300	0
552	20240213	093800	30365660	5300	5290	5300	5290	101
553	20240213	093700	29831320	5290	5290	5290	5290	79
554	20240213	093600	29413410	5270	5270	5270	5270	12
555	20240213	093500	29350170	5270	5270	5270	5270	0
556	20240213	093400	29350170	5270	5270	5290	5270	144
557	20240213	093300	28590960	5280	5280	5280	5280	283
558	20240213	093200	27096720	5290	5290	5290	5290	0
559	20240213	093100	27096720	5290	5290	5290	5290	0
560	20240213	093000	27096720	5290	5290	5290	5290	0
561	20240213	092900	27096720	5290	5270	5290	5270	103
562	20240213	092800	26552910	5270	5270	5270	5270	388
563	20240213	092700	24508150	5280	5280	5280	5280	42
564	20240213	092600	24286390	5300	5300	5300	5300	0
565	20240213	092500	24286390	5300	5300	5300	5300	0
566	20240213	092400	24286390	5300	5300	5300	5300	0
567	20240213	092300	24286390	5300	5300	5300	5300	0
568	20240213	092200	24286390	5300	5300	5300	5300	50
569	20240213	092100	24021390	5300	5290	5300	5290	1240
570	20240213	092000	17450210	5300	5300	5300	5300	23
571	20240213	091900	17328310	5290	5290	5300	5270	435
572	20240213	091800	15026410	5260	5280	5280	5260	142
573	20240213	091700	14276670	5280	5260	5280	5260	325
574	20240213	091600	12560940	5280	5250	5280	5250	127
575	20240213	091500	11892970	5270	5240	5270	5240	501
576	20240213	091400	9254110	5240	5240	5240	5240	0
577	20240213	091300	9254110	5240	5240	5240	5240	0
578	20240213	091200	9254110	5240	5240	5240	5240	4
579	20240213	091100	9233150	5240	5240	5250	5240	24
580	20240213	091000	9107200	5250	5250	5250	5250	107
581	20240213	090900	8545450	5240	5240	5240	5240	15
582	20240213	090800	8466850	5240	5240	5240	5240	0
583	20240213	090700	8466850	5240	5240	5240	5240	0
584	20240213	090600	8466850	5240	5240	5240	5240	17
585	20240213	090500	8377770	5250	5250	5250	5250	6
586	20240213	090400	8346270	5250	5250	5250	5250	40
587	20240213	090300	8136270	5250	5250	5250	5250	128
588	20240213	090200	7464270	5270	5260	5270	5260	100
589	20240213	090100	6937300	5270	5250	5290	5230	468
590	20240213	090000	4469760	5250	5240	5250	5240	851