KissMeData/061040/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193300	108068060	4055	4055	4055	4055	5043
3	20240213	193200	108068060	4055	4055	4055	4055	0
4	20240213	193100	108068060	4055	4055	4055	4055	0
5	20240213	193000	108068060	4055	4055	4055	4055	0
6	20240213	192900	108068060	4055	4055	4055	4055	0
7	20240213	192800	108068060	4055	4055	4055	4055	0
8	20240213	192700	108068060	4055	4055	4055	4055	0
9	20240213	192600	108068060	4055	4055	4055	4055	0
10	20240213	192500	108068060	4055	4055	4055	4055	0
11	20240213	192400	108068060	4055	4055	4055	4055	0
12	20240213	192300	108068060	4055	4055	4055	4055	0
13	20240213	192200	108068060	4055	4055	4055	4055	0
14	20240213	192100	108068060	4055	4055	4055	4055	0
15	20240213	192000	108068060	4055	4055	4055	4055	0
16	20240213	191900	108068060	4055	4055	4055	4055	0
17	20240213	191800	108068060	4055	4055	4055	4055	0
18	20240213	191700	108068060	4055	4055	4055	4055	0
19	20240213	191600	108068060	4055	4055	4055	4055	0
20	20240213	191500	108068060	4055	4055	4055	4055	0
21	20240213	191400	108068060	4055	4055	4055	4055	0
22	20240213	191300	108068060	4055	4055	4055	4055	0
23	20240213	191200	108068060	4055	4055	4055	4055	0
24	20240213	191100	108068060	4055	4055	4055	4055	0
25	20240213	191000	108068060	4055	4055	4055	4055	0
26	20240213	190900	108068060	4055	4055	4055	4055	0
27	20240213	190800	108068060	4055	4055	4055	4055	0
28	20240213	190700	108068060	4055	4055	4055	4055	0
29	20240213	190600	108068060	4055	4055	4055	4055	0
30	20240213	190500	108068060	4055	4055	4055	4055	0
31	20240213	190400	108068060	4055	4055	4055	4055	0
32	20240213	190300	108068060	4055	4055	4055	4055	5043
33	20240213	190200	108068060	4055	4055	4055	4055	0
34	20240213	190100	108068060	4055	4055	4055	4055	0
35	20240213	190000	108068060	4055	4055	4055	4055	0
36	20240213	185900	108068060	4055	4055	4055	4055	0
37	20240213	185800	108068060	4055	4055	4055	4055	0
38	20240213	185700	108068060	4055	4055	4055	4055	0
39	20240213	185600	108068060	4055	4055	4055	4055	0
40	20240213	185500	108068060	4055	4055	4055	4055	0
41	20240213	185400	108068060	4055	4055	4055	4055	0
42	20240213	185300	108068060	4055	4055	4055	4055	0
43	20240213	185200	108068060	4055	4055	4055	4055	0
44	20240213	185100	108068060	4055	4055	4055	4055	0
45	20240213	185000	108068060	4055	4055	4055	4055	0
46	20240213	184900	108068060	4055	4055	4055	4055	0
47	20240213	184800	108068060	4055	4055	4055	4055	0
48	20240213	184700	108068060	4055	4055	4055	4055	0
49	20240213	184600	108068060	4055	4055	4055	4055	0
50	20240213	184500	108068060	4055	4055	4055	4055	0
51	20240213	184400	108068060	4055	4055	4055	4055	0
52	20240213	184300	108068060	4055	4055	4055	4055	0
53	20240213	184200	108068060	4055	4055	4055	4055	0
54	20240213	184100	108068060	4055	4055	4055	4055	0
55	20240213	184000	108068060	4055	4055	4055	4055	0
56	20240213	183900	108068060	4055	4055	4055	4055	0
57	20240213	183800	108068060	4055	4055	4055	4055	0
58	20240213	183700	108068060	4055	4055	4055	4055	0
59	20240213	183600	108068060	4055	4055	4055	4055	0
60	20240213	183500	108068060	4055	4055	4055	4055	0
61	20240213	183400	108068060	4055	4055	4055	4055	0
62	20240213	183300	108068060	4055	4055	4055	4055	5043
63	20240213	183200	108068060	4055	4055	4055	4055	0
64	20240213	183100	108068060	4055	4055	4055	4055	0
65	20240213	183000	108068060	4055	4055	4055	4055	0
66	20240213	182900	108068060	4055	4055	4055	4055	0
67	20240213	182800	108068060	4055	4055	4055	4055	0
68	20240213	182700	108068060	4055	4055	4055	4055	0
69	20240213	182600	108068060	4055	4055	4055	4055	0
70	20240213	182500	108068060	4055	4055	4055	4055	0
71	20240213	182400	108068060	4055	4055	4055	4055	0
72	20240213	182300	108068060	4055	4055	4055	4055	0
73	20240213	182200	108068060	4055	4055	4055	4055	0
74	20240213	182100	108068060	4055	4055	4055	4055	0
75	20240213	182000	108068060	4055	4055	4055	4055	0
76	20240213	181900	108068060	4055	4055	4055	4055	0
77	20240213	181800	108068060	4055	4055	4055	4055	0
78	20240213	181700	108068060	4055	4055	4055	4055	0
79	20240213	181600	108068060	4055	4055	4055	4055	0
80	20240213	181500	108068060	4055	4055	4055	4055	0
81	20240213	181400	108068060	4055	4055	4055	4055	0
82	20240213	181300	108068060	4055	4055	4055	4055	0
83	20240213	181200	108068060	4055	4055	4055	4055	0
84	20240213	181100	108068060	4055	4055	4055	4055	0
85	20240213	181000	108068060	4055	4055	4055	4055	0
86	20240213	180900	108068060	4055	4055	4055	4055	0
87	20240213	180800	108068060	4055	4055	4055	4055	0
88	20240213	180700	108068060	4055	4055	4055	4055	0
89	20240213	180600	108068060	4055	4055	4055	4055	0
90	20240213	180500	108068060	4055	4055	4055	4055	0
91	20240213	180400	108068060	4055	4055	4055	4055	0
92	20240213	180300	108068060	4055	4055	4055	4055	5043
93	20240213	180200	108068060	4055	4055	4055	4055	0
94	20240213	180100	108068060	4055	4055	4055	4055	0
95	20240213	180000	108068060	4055	4055	4055	4055	0
96	20240213	175900	108068060	4055	4055	4055	4055	0
97	20240213	175800	108068060	4055	4055	4055	4055	0
98	20240213	175700	108068060	4055	4055	4055	4055	0
99	20240213	175600	108068060	4055	4055	4055	4055	0
100	20240213	175500	108068060	4055	4055	4055	4055	0
101	20240213	175400	108068060	4055	4055	4055	4055	0
102	20240213	175300	108068060	4055	4055	4055	4055	0
103	20240213	175200	108068060	4055	4055	4055	4055	0
104	20240213	175100	108068060	4055	4055	4055	4055	0
105	20240213	175000	108068060	4055	4055	4055	4055	0
106	20240213	174900	108068060	4055	4055	4055	4055	0
107	20240213	174800	108068060	4055	4055	4055	4055	0
108	20240213	174700	108068060	4055	4055	4055	4055	0
109	20240213	174600	108068060	4055	4055	4055	4055	0
110	20240213	174500	108068060	4055	4055	4055	4055	0
111	20240213	174400	108068060	4055	4055	4055	4055	0
112	20240213	174300	108068060	4055	4055	4055	4055	0
113	20240213	174200	108068060	4055	4055	4055	4055	0
114	20240213	174100	108068060	4055	4055	4055	4055	0
115	20240213	174000	108068060	4055	4055	4055	4055	0
116	20240213	173900	108068060	4055	4055	4055	4055	0
117	20240213	173800	108068060	4055	4055	4055	4055	0
118	20240213	173700	108068060	4055	4055	4055	4055	0
119	20240213	173600	108068060	4055	4055	4055	4055	0
120	20240213	173500	108068060	4055	4055	4055	4055	0
121	20240213	173400	108068060	4055	4055	4055	4055	0
122	20240213	173300	108068060	4055	4055	4055	4055	5043
123	20240213	173200	108068060	4055	4055	4055	4055	0
124	20240213	173100	108068060	4055	4055	4055	4055	0
125	20240213	173000	108068060	4055	4055	4055	4055	0
126	20240213	172900	108068060	4055	4055	4055	4055	0
127	20240213	172800	108068060	4055	4055	4055	4055	0
128	20240213	172700	108068060	4055	4055	4055	4055	0
129	20240213	172600	108068060	4055	4055	4055	4055	0
130	20240213	172500	108068060	4055	4055	4055	4055	0
131	20240213	172400	108068060	4055	4055	4055	4055	0
132	20240213	172300	108068060	4055	4055	4055	4055	0
133	20240213	172200	108068060	4055	4055	4055	4055	0
134	20240213	172100	108068060	4055	4055	4055	4055	0
135	20240213	172000	108068060	4055	4055	4055	4055	0
136	20240213	171900	108068060	4055	4055	4055	4055	0
137	20240213	171800	108068060	4055	4055	4055	4055	0
138	20240213	171700	108068060	4055	4055	4055	4055	0
139	20240213	171600	108068060	4055	4055	4055	4055	0
140	20240213	171500	108068060	4055	4055	4055	4055	0
141	20240213	171400	108068060	4055	4055	4055	4055	0
142	20240213	171300	108068060	4055	4055	4055	4055	0
143	20240213	171200	108068060	4055	4055	4055	4055	0
144	20240213	171100	108068060	4055	4055	4055	4055	0
145	20240213	171000	108068060	4055	4055	4055	4055	0
146	20240213	170900	108068060	4055	4055	4055	4055	0
147	20240213	170800	108068060	4055	4055	4055	4055	0
148	20240213	170700	108068060	4055	4055	4055	4055	0
149	20240213	170600	108068060	4055	4055	4055	4055	0
150	20240213	170500	108068060	4055	4055	4055	4055	0
151	20240213	170400	108068060	4055	4055	4055	4055	0
152	20240213	170300	108068060	4055	4055	4055	4055	5043
153	20240213	170200	108068060	4055	4055	4055	4055	0
154	20240213	170100	108068060	4055	4055	4055	4055	0
155	20240213	170000	108068060	4055	4055	4055	4055	0
156	20240213	165900	108068060	4055	4055	4055	4055	0
157	20240213	165800	108068060	4055	4055	4055	4055	0
158	20240213	165700	108068060	4055	4055	4055	4055	0
159	20240213	165600	108068060	4055	4055	4055	4055	0
160	20240213	165500	108068060	4055	4055	4055	4055	0
161	20240213	165400	108068060	4055	4055	4055	4055	0
162	20240213	165300	108068060	4055	4055	4055	4055	0
163	20240213	165200	108068060	4055	4055	4055	4055	0
164	20240213	165100	108068060	4055	4055	4055	4055	0
165	20240213	165000	108068060	4055	4055	4055	4055	0
166	20240213	164900	108068060	4055	4055	4055	4055	0
167	20240213	164800	108068060	4055	4055	4055	4055	0
168	20240213	164700	108068060	4055	4055	4055	4055	0
169	20240213	164600	108068060	4055	4055	4055	4055	0
170	20240213	164500	108068060	4055	4055	4055	4055	0
171	20240213	164400	108068060	4055	4055	4055	4055	0
172	20240213	164300	108068060	4055	4055	4055	4055	0
173	20240213	164200	108068060	4055	4055	4055	4055	0
174	20240213	164100	108068060	4055	4055	4055	4055	0
175	20240213	164000	108068060	4055	4055	4055	4055	0
176	20240213	163900	108068060	4055	4055	4055	4055	0
177	20240213	163800	108068060	4055	4055	4055	4055	0
178	20240213	163700	108068060	4055	4055	4055	4055	0
179	20240213	163600	108068060	4055	4055	4055	4055	0
180	20240213	163500	108068060	4055	4055	4055	4055	0
181	20240213	163400	108068060	4055	4055	4055	4055	0
182	20240213	163300	108068060	4055	4055	4055	4055	5043
183	20240213	163200	108068060	4055	4055	4055	4055	0
184	20240213	163100	108068060	4055	4055	4055	4055	0
185	20240213	163000	108068060	4055	4055	4055	4055	0
186	20240213	162900	108068060	4055	4055	4055	4055	0
187	20240213	162800	108068060	4055	4055	4055	4055	0
188	20240213	162700	108068060	4055	4055	4055	4055	0
189	20240213	162600	108068060	4055	4055	4055	4055	0
190	20240213	162500	108068060	4055	4055	4055	4055	0
191	20240213	162400	108068060	4055	4055	4055	4055	0
192	20240213	162300	108068060	4055	4055	4055	4055	0
193	20240213	162200	108068060	4055	4055	4055	4055	0
194	20240213	162100	108068060	4055	4055	4055	4055	0
195	20240213	162000	108068060	4055	4055	4055	4055	0
196	20240213	161900	108068060	4055	4055	4055	4055	0
197	20240213	161800	108068060	4055	4055	4055	4055	0
198	20240213	161700	108068060	4055	4055	4055	4055	0
199	20240213	161600	108068060	4055	4055	4055	4055	0
200	20240213	161500	108068060	4055	4055	4055	4055	0
201	20240213	161400	108068060	4055	4055	4055	4055	0
202	20240213	161300	108068060	4055	4055	4055	4055	0
203	20240213	161200	108068060	4055	4055	4055	4055	0
204	20240213	161100	108068060	4055	4055	4055	4055	0
205	20240213	161000	108068060	4055	4055	4055	4055	0
206	20240213	160900	108068060	4055	4055	4055	4055	0
207	20240213	160800	108068060	4055	4055	4055	4055	0
208	20240213	160700	108068060	4055	4055	4055	4055	0
209	20240213	160600	108068060	4055	4055	4055	4055	0
210	20240213	160500	108068060	4055	4055	4055	4055	0
211	20240213	160400	108068060	4055	4055	4055	4055	0
212	20240213	160300	108068060	4055	4055	4055	4055	5043
213	20240213	160200	108068060	4055	4055	4055	4055	0
214	20240213	160100	108068060	4055	4055	4055	4055	0
215	20240213	160000	108068060	4055	4055	4055	4055	0
216	20240213	155900	108068060	4055	4055	4055	4055	0
217	20240213	155800	108068060	4055	4055	4055	4055	0
218	20240213	155700	108068060	4055	4055	4055	4055	0
219	20240213	155600	108068060	4055	4055	4055	4055	0
220	20240213	155500	108068060	4055	4055	4055	4055	0
221	20240213	155400	108068060	4055	4055	4055	4055	0
222	20240213	155300	108068060	4055	4055	4055	4055	0
223	20240213	155200	108068060	4055	4055	4055	4055	0
224	20240213	155100	108068060	4055	4055	4055	4055	0
225	20240213	155000	108068060	4055	4055	4055	4055	0
226	20240213	154900	108068060	4055	4055	4055	4055	0
227	20240213	154800	108068060	4055	4055	4055	4055	0
228	20240213	154700	108068060	4055	4055	4055	4055	0
229	20240213	154600	108068060	4055	4055	4055	4055	0
230	20240213	154500	108068060	4055	4055	4055	4055	0
231	20240213	154400	108068060	4055	4055	4055	4055	0
232	20240213	154300	108068060	4055	4055	4055	4055	0
233	20240213	154200	108068060	4055	4055	4055	4055	0
234	20240213	154100	108068060	4055	4055	4055	4055	0
235	20240213	154000	108068060	4055	4055	4055	4055	0
236	20240213	153900	108068060	4055	4055	4055	4055	0
237	20240213	153800	108068060	4055	4055	4055	4055	0
238	20240213	153700	108068060	4055	4055	4055	4055	0
239	20240213	153600	108068060	4055	4055	4055	4055	0
240	20240213	153500	108068060	4055	4055	4055	4055	0
241	20240213	153400	108068060	4055	4055	4055	4055	0
242	20240213	153300	108068060	4055	4055	4055	4055	5043
243	20240213	153200	108068060	4055	4055	4055	4055	0
244	20240213	153100	108068060	4055	4055	4055	4055	0
245	20240213	153000	108068060	4055	4055	4055	4055	5043
246	20240213	152900	87618695	4050	4050	4050	4050	0
247	20240213	152800	87618695	4050	4050	4050	4050	0
248	20240213	152700	87618695	4050	4050	4050	4050	0
249	20240213	152600	87618695	4050	4050	4050	4050	0
250	20240213	152500	87618695	4050	4050	4050	4050	0
251	20240213	152400	87618695	4050	4050	4050	4050	0
252	20240213	152300	87618695	4050	4050	4050	4050	0
253	20240213	152200	87618695	4050	4050	4050	4050	0
254	20240213	152100	87618695	4050	4050	4050	4050	0
255	20240213	152000	87618695	4050	4050	4050	4050	0
256	20240213	151900	87618695	4050	4050	4050	4050	89
257	20240213	151800	87258245	4050	4045	4050	4040	112
258	20240213	151700	86805275	4045	4045	4045	4045	106
259	20240213	151600	86376505	4045	4040	4045	4040	46
260	20240213	151500	86190520	4045	4045	4045	4045	26
261	20240213	151400	86085350	4045	4045	4045	4045	19
262	20240213	151300	86008495	4045	4045	4045	4045	35
263	20240213	151200	85866920	4045	4050	4050	4045	415
264	20240213	151100	84188215	4050	4050	4050	4050	53
265	20240213	151000	83973565	4050	4050	4050	4050	12
266	20240213	150900	83924965	4050	4050	4050	4050	25
267	20240213	150800	83823715	4050	4040	4050	4040	15
268	20240213	150700	83763105	4040	4045	4045	4040	206
269	20240213	150600	82929865	4045	4045	4045	4045	56
270	20240213	150500	82703345	4045	4045	4045	4045	56
271	20240213	150400	82476825	4045	4045	4045	4045	26
272	20240213	150300	82371655	4045	4045	4045	4045	7
273	20240213	150200	82343340	4045	4045	4045	4045	62
274	20240213	150100	82092550	4040	4040	4040	4040	0
275	20240213	150000	82092550	4040	4045	4045	4040	2233
276	20240213	145900	73070690	4045	4040	4045	4040	25
277	20240213	145800	72969615	4045	4045	4045	4045	20
278	20240213	145700	72888715	4050	4050	4050	4050	0
279	20240213	145600	72888715	4050	4050	4050	4050	23
280	20240213	145500	72795565	4045	4045	4045	4045	57
281	20240213	145400	72565000	4045	4045	4045	4045	245
282	20240213	145300	71573975	4045	4045	4045	4045	100
283	20240213	145200	71169475	4045	4045	4045	4045	12
284	20240213	145100	71120935	4045	4045	4045	4045	24
285	20240213	145000	71023855	4045	4045	4045	4045	12
286	20240213	144900	70975315	4045	4045	4045	4045	0
287	20240213	144800	70975315	4045	4040	4045	4040	297
288	20240213	144700	69775220	4045	4045	4045	4045	505
289	20240213	144600	67732495	4045	4045	4045	4045	35
290	20240213	144500	67590920	4045	4045	4045	4045	51
291	20240213	144400	67384625	4045	4040	4045	4040	14
292	20240213	144300	67328000	4045	4045	4045	4045	0
293	20240213	144200	67328000	4045	4045	4045	4045	40
294	20240213	144100	67166200	4045	4045	4045	4045	37
295	20240213	144000	67016535	4045	4045	4045	4045	196
296	20240213	143900	66223715	4050	4050	4050	4050	10
297	20240213	143800	66183215	4050	4045	4050	4045	31
298	20240213	143700	66057770	4050	4050	4050	4050	0
299	20240213	143600	66057770	4050	4050	4050	4050	0
300	20240213	143500	66057770	4050	4050	4050	4050	0
301	20240213	143400	66057770	4050	4050	4050	4050	0
302	20240213	143300	66057770	4050	4050	4050	4050	14
303	20240213	143200	66001070	4050	4050	4050	4050	0
304	20240213	143100	66001070	4050	4050	4050	4050	6
305	20240213	143000	65976770	4050	4050	4050	4050	0
306	20240213	142900	65976770	4050	4050	4050	4050	0
307	20240213	142800	65976770	4050	4050	4050	4050	0
308	20240213	142700	65976770	4050	4050	4050	4050	0
309	20240213	142600	65976770	4050	4050	4050	4050	0
310	20240213	142500	65976770	4050	4050	4050	4050	3
311	20240213	142400	65964620	4045	4045	4045	4045	0
312	20240213	142300	65964620	4045	4045	4045	4045	45
313	20240213	142200	65782595	4040	4040	4040	4040	10
314	20240213	142100	65742195	4040	4040	4040	4040	0
315	20240213	142000	65742195	4040	4040	4040	4040	0
316	20240213	141900	65742195	4040	4040	4040	4040	200
317	20240213	141800	64934195	4045	4045	4045	4045	0
318	20240213	141700	64934195	4045	4045	4045	4045	0
319	20240213	141600	64934195	4045	4045	4045	4045	0
320	20240213	141500	64934195	4045	4045	4045	4045	0
321	20240213	141400	64934195	4045	4045	4045	4045	0
322	20240213	141300	64934195	4045	4045	4045	4045	10
323	20240213	141200	64893745	4045	4045	4045	4045	0
324	20240213	141100	64893745	4045	4045	4045	4045	0
325	20240213	141000	64893745	4045	4045	4045	4045	11
326	20240213	140900	64849250	4045	4045	4045	4045	0
327	20240213	140800	64849250	4045	4045	4045	4045	0
328	20240213	140700	64849250	4045	4045	4045	4045	12
329	20240213	140600	64800710	4040	4045	4045	4040	193
330	20240213	140500	64020985	4040	4040	4040	4040	172
331	20240213	140400	63326105	4040	4040	4040	4040	0
332	20240213	140300	63326105	4040	4040	4040	4040	0
333	20240213	140200	63326105	4040	4040	4040	4040	0
334	20240213	140100	63326105	4040	4045	4045	4040	251
335	20240213	140000	62312060	4045	4045	4045	4045	0
336	20240213	135900	62312060	4045	4045	4045	4045	66
337	20240213	135800	62045090	4045	4045	4045	4045	0
338	20240213	135700	62045090	4045	4045	4045	4045	20
339	20240213	135600	61964190	4045	4045	4045	4040	295
340	20240213	135500	60772225	4040	4040	4040	4040	156
341	20240213	135400	60141985	4045	4045	4045	4045	0
342	20240213	135300	60141985	4045	4045	4045	4045	0
343	20240213	135200	60141985	4045	4045	4045	4045	0
344	20240213	135100	60141985	4045	4045	4045	4045	4
345	20240213	135000	60125805	4045	4045	4045	4045	10
346	20240213	134900	60085355	4045	4045	4045	4045	0
347	20240213	134800	60085355	4045	4045	4045	4045	0
348	20240213	134700	60085355	4045	4045	4045	4045	0
349	20240213	134600	60085355	4045	4045	4045	4045	0
350	20240213	134500	60085355	4045	4045	4045	4045	18
351	20240213	134400	60012545	4045	4045	4045	4045	5
352	20240213	134300	59992320	4045	4045	4045	4045	84
353	20240213	134200	59652540	4050	4050	4050	4050	0
354	20240213	134100	59652540	4050	4050	4050	4050	12
355	20240213	134000	59603940	4045	4045	4045	4045	27
356	20240213	133900	59494725	4045	4045	4045	4045	163
357	20240213	133800	58835390	4050	4050	4050	4050	0
358	20240213	133700	58835390	4050	4050	4050	4050	0
359	20240213	133600	58835390	4050	4050	4050	4050	0
360	20240213	133500	58835390	4050	4050	4050	4050	0
361	20240213	133400	58835390	4050	4050	4050	4050	0
362	20240213	133300	58835390	4050	4050	4050	4050	0
363	20240213	133200	58835390	4050	4050	4050	4050	19
364	20240213	133100	58758440	4050	4050	4050	4050	0
365	20240213	133000	58758440	4050	4050	4050	4050	0
366	20240213	132900	58758440	4050	4050	4050	4050	0
367	20240213	132800	58758440	4050	4050	4050	4050	5
368	20240213	132700	58738190	4045	4045	4045	4045	0
369	20240213	132600	58738190	4045	4045	4045	4045	0
370	20240213	132500	58738190	4045	4045	4045	4045	870
371	20240213	132400	55219040	4050	4050	4050	4050	0
372	20240213	132300	55219040	4050	4050	4050	4050	0
373	20240213	132200	55219040	4050	4050	4050	4050	1
374	20240213	132100	55214990	4045	4045	4045	4045	1
375	20240213	132000	55210945	4050	4050	4050	4050	0
376	20240213	131900	55210945	4050	4050	4050	4050	0
377	20240213	131800	55210945	4050	4050	4050	4050	0
378	20240213	131700	55210945	4050	4050	4050	4050	0
379	20240213	131600	55210945	4050	4050	4050	4050	0
380	20240213	131500	55210945	4050	4050	4050	4050	8
381	20240213	131400	55178545	4050	4050	4050	4050	0
382	20240213	131300	55178545	4050	4050	4050	4050	6
383	20240213	131200	55154245	4050	4050	4050	4050	0
384	20240213	131100	55154245	4050	4050	4050	4050	0
385	20240213	131000	55154245	4050	4050	4050	4050	0
386	20240213	130900	55154245	4050	4050	4050	4050	0
387	20240213	130800	55154245	4050	4050	4050	4050	11
388	20240213	130700	55109695	4050	4050	4050	4050	0
389	20240213	130600	55109695	4050	4050	4050	4050	1
390	20240213	130500	55105645	4050	4050	4050	4050	0
391	20240213	130400	55105645	4050	4050	4050	4050	12
392	20240213	130300	55057045	4050	4050	4050	4050	33
393	20240213	130200	54923395	4050	4050	4050	4050	0
394	20240213	130100	54923395	4050	4050	4050	4050	1
395	20240213	130000	54919345	4050	4050	4050	4050	2
396	20240213	125900	54911245	4050	4050	4050	4050	0
397	20240213	125800	54911245	4050	4050	4050	4050	300
398	20240213	125700	53696245	4050	4050	4050	4050	20
399	20240213	125600	53615245	4045	4045	4045	4045	0
400	20240213	125500	53615245	4045	4045	4045	4045	0
401	20240213	125400	53615245	4045	4045	4045	4045	0
402	20240213	125300	53615245	4045	4045	4045	4045	27
403	20240213	125200	53506030	4045	4045	4045	4045	52
404	20240213	125100	53295690	4050	4050	4050	4050	30
405	20240213	125000	53174190	4050	4050	4050	4050	34
406	20240213	124900	53036490	4050	4050	4050	4050	0
407	20240213	124800	53036490	4050	4050	4050	4050	0
408	20240213	124700	53036490	4050	4050	4050	4050	0
409	20240213	124600	53036490	4050	4050	4050	4050	0
410	20240213	124500	53036490	4050	4050	4050	4050	0
411	20240213	124400	53036490	4050	4050	4050	4050	0
412	20240213	124300	53036490	4050	4050	4050	4050	0
413	20240213	124200	53036490	4050	4050	4050	4050	0
414	20240213	124100	53036490	4050	4050	4050	4050	1
415	20240213	124000	53032440	4045	4045	4045	4045	0
416	20240213	123900	53032440	4045	4045	4045	4045	0
417	20240213	123800	53032440	4045	4045	4045	4045	75
418	20240213	123700	52729065	4045	4045	4045	4045	0
419	20240213	123600	52729065	4045	4045	4045	4045	0
420	20240213	123500	52729065	4045	4045	4045	4045	9
421	20240213	123400	52692660	4045	4045	4045	4045	28
422	20240213	123300	52579400	4045	4045	4045	4045	24
423	20240213	123200	52482320	4045	4045	4045	4045	113
424	20240213	123100	52025235	4045	4045	4045	4045	0
425	20240213	123000	52025235	4045	4045	4045	4045	0
426	20240213	122900	52025235	4045	4045	4045	4045	0
427	20240213	122800	52025235	4045	4045	4045	4045	2
428	20240213	122700	52017145	4050	4050	4050	4050	0
429	20240213	122600	52017145	4050	4050	4050	4050	0
430	20240213	122500	52017145	4050	4050	4050	4050	0
431	20240213	122400	52017145	4050	4055	4055	4050	21
432	20240213	122300	51932065	4055	4055	4055	4055	0
433	20240213	122200	51932065	4055	4055	4055	4055	0
434	20240213	122100	51932065	4055	4055	4055	4055	0
435	20240213	122000	51932065	4055	4055	4055	4055	0
436	20240213	121900	51932065	4055	4055	4055	4055	1
437	20240213	121800	51928010	4055	4055	4055	4055	4
438	20240213	121700	51911790	4055	4055	4055	4055	4
439	20240213	121600	51895570	4055	4055	4055	4055	0
440	20240213	121500	51895570	4055	4055	4055	4055	0
441	20240213	121400	51895570	4055	4055	4055	4055	5
442	20240213	121300	51875295	4055	4055	4055	4055	3
443	20240213	121200	51863130	4055	4055	4055	4055	0
444	20240213	121100	51863130	4055	4055	4055	4055	13
445	20240213	121000	51810415	4045	4045	4045	4045	0
446	20240213	120900	51810415	4045	4050	4050	4045	80
447	20240213	120800	51486785	4040	4040	4040	4040	0
448	20240213	120700	51486785	4040	4040	4040	4040	0
449	20240213	120600	51486785	4040	4040	4040	4040	0
450	20240213	120500	51486785	4040	4040	4040	4040	0
451	20240213	120400	51486785	4040	4045	4045	4040	5
452	20240213	120300	51466580	4055	4055	4055	4055	36
453	20240213	120200	51320600	4055	4055	4055	4055	0
454	20240213	120100	51320600	4055	4055	4055	4055	0
455	20240213	120000	51320600	4055	4055	4055	4055	50
456	20240213	115900	51117850	4055	4055	4055	4055	0
457	20240213	115800	51117850	4055	4055	4055	4055	0
458	20240213	115700	51117850	4055	4055	4055	4055	1
459	20240213	115600	51113795	4055	4055	4055	4055	0
460	20240213	115500	51113795	4055	4055	4055	4055	0
461	20240213	115400	51113795	4055	4055	4055	4055	0
462	20240213	115300	51113795	4055	4055	4055	4055	0
463	20240213	115200	51113795	4055	4055	4055	4055	0
464	20240213	115100	51113795	4055	4055	4055	4055	0
465	20240213	115000	51113795	4055	4055	4055	4055	9
466	20240213	114900	51077300	4055	4055	4055	4055	0
467	20240213	114800	51077300	4055	4055	4055	4055	0
468	20240213	114700	51077300	4055	4055	4055	4055	0
469	20240213	114600	51077300	4055	4055	4055	4055	0
470	20240213	114500	51077300	4055	4055	4055	4055	0
471	20240213	114400	51077300	4055	4055	4055	4055	0
472	20240213	114300	51077300	4055	4055	4055	4055	0
473	20240213	114200	51077300	4055	4055	4055	4055	5
474	20240213	114100	51057025	4035	4035	4035	4035	0
475	20240213	114000	51057025	4035	4035	4035	4035	0
476	20240213	113900	51057025	4035	4035	4035	4035	0
477	20240213	113800	51057025	4035	4050	4050	4035	136
478	20240213	113700	50507705	4045	4050	4050	4045	22
479	20240213	113600	50418700	4055	4055	4055	4055	0
480	20240213	113500	50418700	4055	4055	4055	4055	0
481	20240213	113400	50418700	4055	4055	4055	4055	0
482	20240213	113300	50418700	4055	4055	4055	4055	0
483	20240213	113200	50418700	4055	4055	4055	4055	2
484	20240213	113100	50410590	4055	4055	4055	4055	1
485	20240213	113000	50406535	4055	4055	4055	4055	20
486	20240213	112900	50325435	4055	4055	4055	4055	2
487	20240213	112800	50317325	4055	4055	4055	4055	236
488	20240213	112700	49360345	4055	4055	4055	4055	0
489	20240213	112600	49360345	4055	4055	4055	4055	3
490	20240213	112500	49348180	4050	4050	4050	4050	36
491	20240213	112400	49202380	4060	4060	4060	4060	0
492	20240213	112300	49202380	4060	4060	4060	4060	0
493	20240213	112200	49202380	4060	4060	4060	4060	0
494	20240213	112100	49202380	4060	4055	4060	4055	79
495	20240213	112000	48881645	4060	4055	4060	4055	1000
496	20240213	111900	44825120	4055	4055	4055	4055	0
497	20240213	111800	44825120	4055	4055	4055	4055	0
498	20240213	111700	44825120	4055	4055	4055	4055	0
499	20240213	111600	44825120	4055	4055	4055	4055	123
500	20240213	111500	44326355	4055	4055	4055	4055	3
501	20240213	111400	44314190	4055	4055	4055	4055	0
502	20240213	111300	44314190	4055	4055	4055	4055	0
503	20240213	111200	44314190	4055	4055	4055	4055	2
504	20240213	111100	44306080	4040	4040	4040	4040	0
505	20240213	111000	44306080	4040	4040	4040	4040	152
506	20240213	110900	43692000	4035	4045	4045	4035	1508
507	20240213	110800	37600885	4050	4050	4050	4050	0
508	20240213	110700	37600885	4050	4050	4050	4050	1
509	20240213	110600	37596835	4050	4050	4050	4050	0
510	20240213	110500	37596835	4050	4050	4050	4050	0
511	20240213	110400	37596835	4050	4050	4050	4050	0
512	20240213	110300	37596835	4050	4050	4050	4050	0
513	20240213	110200	37596835	4050	4050	4050	4050	0
514	20240213	110100	37596835	4050	4050	4050	4050	491
515	20240213	110000	35608285	4050	4050	4050	4050	2
516	20240213	105900	35600185	4050	4050	4050	4050	0
517	20240213	105800	35600185	4050	4050	4050	4050	0
518	20240213	105700	35600185	4050	4050	4050	4050	24
519	20240213	105600	35502985	4050	4050	4050	4050	19
520	20240213	105500	35426035	4050	4050	4050	4050	0
521	20240213	105400	35426035	4050	4050	4050	4050	31
522	20240213	105300	35300485	4060	4060	4060	4060	0
523	20240213	105200	35300485	4060	4060	4060	4060	0
524	20240213	105100	35300485	4060	4060	4060	4060	0
525	20240213	105000	35300485	4060	4060	4060	4060	0
526	20240213	104900	35300485	4060	4060	4060	4060	0
527	20240213	104800	35300485	4060	4060	4060	4060	19
528	20240213	104700	35223345	4060	4060	4060	4060	214
529	20240213	104600	34354505	4055	4055	4055	4055	6
530	20240213	104500	34330175	4055	4055	4055	4055	160
531	20240213	104400	33681375	4055	4055	4055	4055	0
532	20240213	104300	33681375	4055	4055	4055	4055	0
533	20240213	104200	33681375	4055	4055	4055	4055	0
534	20240213	104100	33681375	4055	4055	4055	4055	0
535	20240213	104000	33681375	4055	4055	4055	4055	0
536	20240213	103900	33681375	4055	4055	4055	4045	21
537	20240213	103800	33596270	4055	4055	4055	4055	1
538	20240213	103700	33592215	4045	4045	4045	4045	0
539	20240213	103600	33592215	4045	4045	4045	4045	0
540	20240213	103500	33592215	4045	4050	4050	4045	66
541	20240213	103400	33325210	4050	4050	4050	4050	0
542	20240213	103300	33325210	4050	4045	4050	4045	1028
543	20240213	103200	29161860	4045	4045	4045	4045	0
544	20240213	103100	29161860	4045	4045	4045	4045	207
545	20240213	103000	28324545	4045	4045	4045	4045	0
546	20240213	102900	28324545	4045	4045	4045	4045	186
547	20240213	102800	27572175	4045	4045	4045	4045	0
548	20240213	102700	27572175	4045	4045	4045	4045	0
549	20240213	102600	27572175	4045	4045	4045	4045	0
550	20240213	102500	27572175	4045	4045	4045	4035	1384
551	20240213	102400	21984145	4045	4050	4050	4045	36
552	20240213	102300	21838375	4050	4050	4050	4050	0
553	20240213	102200	21838375	4050	4050	4050	4050	0
554	20240213	102100	21838375	4050	4050	4050	4050	1
555	20240213	102000	21834325	4050	4050	4050	4050	0
556	20240213	101900	21834325	4050	4050	4050	4050	24
557	20240213	101800	21737125	4050	4050	4050	4050	0
558	20240213	101700	21737125	4050	4050	4050	4050	2
559	20240213	101600	21729025	4040	4040	4040	4040	0
560	20240213	101500	21729025	4040	4040	4040	4040	0
561	20240213	101400	21729025	4040	4040	4040	4040	0
562	20240213	101300	21729025	4040	4040	4040	4040	0
563	20240213	101200	21729025	4040	4040	4040	4040	0
564	20240213	101100	21729025	4040	4050	4050	4040	1039
565	20240213	101000	17531390	4055	4055	4055	4055	0
566	20240213	100900	17531390	4055	4055	4055	4055	0
567	20240213	100800	17531390	4055	4055	4055	4055	0
568	20240213	100700	17531390	4055	4055	4055	4055	49
569	20240213	100600	17332695	4055	4055	4055	4055	3
570	20240213	100500	17320530	4055	4055	4055	4055	12
571	20240213	100400	17271870	4055	4055	4055	4055	6
572	20240213	100300	17247540	4040	4040	4040	4040	0
573	20240213	100200	17247540	4040	4040	4040	4040	0
574	20240213	100100	17247540	4040	4040	4040	4040	0
575	20240213	100000	17247540	4040	4040	4040	4040	8
576	20240213	095900	17215220	4055	4055	4055	4055	8
577	20240213	095800	17182780	4040	4040	4045	4040	510
578	20240213	095700	15122280	4040	4040	4040	4040	0
579	20240213	095600	15122280	4040	4040	4040	4040	0
580	20240213	095500	15122280	4040	4060	4060	4040	410
581	20240213	095400	13465580	4060	4060	4060	4060	0
582	20240213	095300	13465580	4060	4060	4060	4060	1
583	20240213	095200	13461520	4035	4040	4040	4035	100
584	20240213	095100	13057995	4035	4035	4035	4035	0
585	20240213	095000	13057995	4035	4040	4040	4035	200
586	20240213	094900	12250070	4060	4050	4060	4040	804
587	20240213	094800	8998915	4060	4060	4060	4060	1
588	20240213	094700	8994855	4050	4050	4050	4050	0
589	20240213	094600	8994855	4050	4050	4050	4050	56
590	20240213	094500	8768055	4050	4050	4050	4050	224
591	20240213	094400	7860855	4050	4050	4050	4050	0
592	20240213	094300	7860855	4050	4050	4050	4050	0
593	20240213	094200	7860855	4050	4050	4050	4050	0
594	20240213	094100	7860855	4050	4060	4060	4050	48
595	20240213	094000	7666025	4060	4060	4060	4060	80
596	20240213	093900	7341225	4060	4060	4060	4060	0
597	20240213	093800	7341225	4060	4060	4060	4060	10
598	20240213	093700	7300625	4050	4050	4050	4050	92
599	20240213	093600	6928025	4055	4055	4055	4055	11
600	20240213	093500	6883420	4055	4055	4055	4055	0
601	20240213	093400	6883420	4055	4055	4055	4055	18
602	20240213	093300	6810430	4055	4055	4055	4055	24
603	20240213	093200	6713110	4055	4055	4055	4055	0
604	20240213	093100	6713110	4055	4060	4060	4055	207
605	20240213	093000	5873700	4060	4055	4060	4055	57
606	20240213	092900	5642530	4060	4060	4060	4060	25
607	20240213	092800	5541030	4065	4065	4065	4065	0
608	20240213	092700	5541030	4065	4065	4065	4065	12
609	20240213	092600	5492250	4065	4065	4065	4065	1
610	20240213	092500	5488185	4055	4055	4055	4055	0
611	20240213	092400	5488185	4055	4055	4055	4055	0
612	20240213	092300	5488185	4055	4055	4055	4055	500
613	20240213	092200	3460685	4055	4055	4055	4055	80
614	20240213	092100	3136285	4065	4065	4065	4065	0
615	20240213	092000	3136285	4065	4065	4065	4065	0
616	20240213	091900	3136285	4065	4065	4065	4065	0
617	20240213	091800	3136285	4065	4065	4065	4065	0
618	20240213	091700	3136285	4065	4065	4065	4065	400
619	20240213	091600	1510285	4055	4055	4055	4055	0
620	20240213	091500	1510285	4055	4055	4055	4055	0
621	20240213	091400	1510285	4055	4065	4065	4055	24
622	20240213	091300	1412765	4070	4070	4070	4070	0
623	20240213	091200	1412765	4070	4070	4070	4070	8
624	20240213	091100	1380205	4070	4070	4070	4070	0
625	20240213	091000	1380205	4070	4070	4070	4070	0
626	20240213	090900	1380205	4070	4070	4070	4070	2
627	20240213	090800	1372065	4070	4065	4070	4065	4
628	20240213	090700	1355795	4070	4070	4070	4070	0
629	20240213	090600	1355795	4070	4070	4070	4070	0
630	20240213	090500	1355795	4070	4070	4070	4070	0
631	20240213	090400	1355795	4070	4070	4070	4070	0
632	20240213	090300	1355795	4070	4070	4070	4070	0
633	20240213	090200	1355795	4070	4070	4070	4070	0
634	20240213	090100	1355795	4070	4070	4070	4070	0
635	20240213	090000	1355795	4070	4035	4070	4035	336