KissMeData/037350/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191400	507929650	4035	4035	4035	4035	1839
3	20240213	191300	507929650	4035	4035	4035	4035	0
4	20240213	191200	507929650	4035	4035	4035	4035	0
5	20240213	191100	507929650	4035	4035	4035	4035	0
6	20240213	191000	507929650	4035	4035	4035	4035	0
7	20240213	190900	507929650	4035	4035	4035	4035	0
8	20240213	190800	507929650	4035	4035	4035	4035	0
9	20240213	190700	507929650	4035	4035	4035	4035	0
10	20240213	190600	507929650	4035	4035	4035	4035	0
11	20240213	190500	507929650	4035	4035	4035	4035	0
12	20240213	190400	507929650	4035	4035	4035	4035	0
13	20240213	190300	507929650	4035	4035	4035	4035	0
14	20240213	190200	507929650	4035	4035	4035	4035	0
15	20240213	190100	507929650	4035	4035	4035	4035	0
16	20240213	190000	507929650	4035	4035	4035	4035	0
17	20240213	185900	507929650	4035	4035	4035	4035	0
18	20240213	185800	507929650	4035	4035	4035	4035	0
19	20240213	185700	507929650	4035	4035	4035	4035	0
20	20240213	185600	507929650	4035	4035	4035	4035	0
21	20240213	185500	507929650	4035	4035	4035	4035	0
22	20240213	185400	507929650	4035	4035	4035	4035	0
23	20240213	185300	507929650	4035	4035	4035	4035	0
24	20240213	185200	507929650	4035	4035	4035	4035	0
25	20240213	185100	507929650	4035	4035	4035	4035	0
26	20240213	185000	507929650	4035	4035	4035	4035	0
27	20240213	184900	507929650	4035	4035	4035	4035	0
28	20240213	184800	507929650	4035	4035	4035	4035	0
29	20240213	184700	507929650	4035	4035	4035	4035	0
30	20240213	184600	507929650	4035	4035	4035	4035	0
31	20240213	184500	507929650	4035	4035	4035	4035	0
32	20240213	184400	507929650	4035	4035	4035	4035	1839
33	20240213	184300	507929650	4035	4035	4035	4035	0
34	20240213	184200	507929650	4035	4035	4035	4035	0
35	20240213	184100	507929650	4035	4035	4035	4035	0
36	20240213	184000	507929650	4035	4035	4035	4035	0
37	20240213	183900	507929650	4035	4035	4035	4035	0
38	20240213	183800	507929650	4035	4035	4035	4035	0
39	20240213	183700	507929650	4035	4035	4035	4035	0
40	20240213	183600	507929650	4035	4035	4035	4035	0
41	20240213	183500	507929650	4035	4035	4035	4035	0
42	20240213	183400	507929650	4035	4035	4035	4035	0
43	20240213	183300	507929650	4035	4035	4035	4035	0
44	20240213	183200	507929650	4035	4035	4035	4035	0
45	20240213	183100	507929650	4035	4035	4035	4035	0
46	20240213	183000	507929650	4035	4035	4035	4035	0
47	20240213	182900	507929650	4035	4035	4035	4035	0
48	20240213	182800	507929650	4035	4035	4035	4035	0
49	20240213	182700	507929650	4035	4035	4035	4035	0
50	20240213	182600	507929650	4035	4035	4035	4035	0
51	20240213	182500	507929650	4035	4035	4035	4035	0
52	20240213	182400	507929650	4035	4035	4035	4035	0
53	20240213	182300	507929650	4035	4035	4035	4035	0
54	20240213	182200	507929650	4035	4035	4035	4035	0
55	20240213	182100	507929650	4035	4035	4035	4035	0
56	20240213	182000	507929650	4035	4035	4035	4035	0
57	20240213	181900	507929650	4035	4035	4035	4035	0
58	20240213	181800	507929650	4035	4035	4035	4035	0
59	20240213	181700	507929650	4035	4035	4035	4035	0
60	20240213	181600	507929650	4035	4035	4035	4035	0
61	20240213	181500	507929650	4035	4035	4035	4035	0
62	20240213	181400	507929650	4035	4035	4035	4035	1839
63	20240213	181300	507929650	4035	4035	4035	4035	0
64	20240213	181200	507929650	4035	4035	4035	4035	0
65	20240213	181100	507929650	4035	4035	4035	4035	0
66	20240213	181000	507929650	4035	4035	4035	4035	0
67	20240213	180900	507929650	4035	4035	4035	4035	0
68	20240213	180800	507929650	4035	4035	4035	4035	0
69	20240213	180700	507929650	4035	4035	4035	4035	0
70	20240213	180600	507929650	4035	4035	4035	4035	0
71	20240213	180500	507929650	4035	4035	4035	4035	0
72	20240213	180400	507929650	4035	4035	4035	4035	0
73	20240213	180300	507929650	4035	4035	4035	4035	0
74	20240213	180200	507929650	4035	4035	4035	4035	0
75	20240213	180100	507929650	4035	4035	4035	4035	0
76	20240213	180000	507929650	4035	4035	4035	4035	0
77	20240213	175900	507929650	4035	4035	4035	4035	0
78	20240213	175800	507929650	4035	4035	4035	4035	0
79	20240213	175700	507929650	4035	4035	4035	4035	0
80	20240213	175600	507929650	4035	4035	4035	4035	0
81	20240213	175500	507929650	4035	4035	4035	4035	0
82	20240213	175400	507929650	4035	4035	4035	4035	0
83	20240213	175300	507929650	4035	4035	4035	4035	0
84	20240213	175200	507929650	4035	4035	4035	4035	0
85	20240213	175100	507929650	4035	4035	4035	4035	0
86	20240213	175000	507929650	4035	4035	4035	4035	0
87	20240213	174900	507929650	4035	4035	4035	4035	0
88	20240213	174800	507929650	4035	4035	4035	4035	0
89	20240213	174700	507929650	4035	4035	4035	4035	0
90	20240213	174600	507929650	4035	4035	4035	4035	0
91	20240213	174500	507929650	4035	4035	4035	4035	0
92	20240213	174400	507929650	4035	4035	4035	4035	1839
93	20240213	174300	507929650	4035	4035	4035	4035	0
94	20240213	174200	507929650	4035	4035	4035	4035	0
95	20240213	174100	507929650	4035	4035	4035	4035	0
96	20240213	174000	507929650	4035	4035	4035	4035	0
97	20240213	173900	507929650	4035	4035	4035	4035	0
98	20240213	173800	507929650	4035	4035	4035	4035	0
99	20240213	173700	507929650	4035	4035	4035	4035	0
100	20240213	173600	507929650	4035	4035	4035	4035	0
101	20240213	173500	507929650	4035	4035	4035	4035	0
102	20240213	173400	507929650	4035	4035	4035	4035	0
103	20240213	173300	507929650	4035	4035	4035	4035	0
104	20240213	173200	507929650	4035	4035	4035	4035	0
105	20240213	173100	507929650	4035	4035	4035	4035	0
106	20240213	173000	507929650	4035	4035	4035	4035	0
107	20240213	172900	507929650	4035	4035	4035	4035	0
108	20240213	172800	507929650	4035	4035	4035	4035	0
109	20240213	172700	507929650	4035	4035	4035	4035	0
110	20240213	172600	507929650	4035	4035	4035	4035	0
111	20240213	172500	507929650	4035	4035	4035	4035	0
112	20240213	172400	507929650	4035	4035	4035	4035	0
113	20240213	172300	507929650	4035	4035	4035	4035	0
114	20240213	172200	507929650	4035	4035	4035	4035	0
115	20240213	172100	507929650	4035	4035	4035	4035	0
116	20240213	172000	507929650	4035	4035	4035	4035	0
117	20240213	171900	507929650	4035	4035	4035	4035	0
118	20240213	171800	507929650	4035	4035	4035	4035	0
119	20240213	171700	507929650	4035	4035	4035	4035	0
120	20240213	171600	507929650	4035	4035	4035	4035	0
121	20240213	171500	507929650	4035	4035	4035	4035	0
122	20240213	171400	507929650	4035	4035	4035	4035	1839
123	20240213	171300	507929650	4035	4035	4035	4035	0
124	20240213	171200	507929650	4035	4035	4035	4035	0
125	20240213	171100	507929650	4035	4035	4035	4035	0
126	20240213	171000	507929650	4035	4035	4035	4035	0
127	20240213	170900	507929650	4035	4035	4035	4035	0
128	20240213	170800	507929650	4035	4035	4035	4035	0
129	20240213	170700	507929650	4035	4035	4035	4035	0
130	20240213	170600	507929650	4035	4035	4035	4035	0
131	20240213	170500	507929650	4035	4035	4035	4035	0
132	20240213	170400	507929650	4035	4035	4035	4035	0
133	20240213	170300	507929650	4035	4035	4035	4035	0
134	20240213	170200	507929650	4035	4035	4035	4035	0
135	20240213	170100	507929650	4035	4035	4035	4035	0
136	20240213	170000	507929650	4035	4035	4035	4035	0
137	20240213	165900	507929650	4035	4035	4035	4035	0
138	20240213	165800	507929650	4035	4035	4035	4035	0
139	20240213	165700	507929650	4035	4035	4035	4035	0
140	20240213	165600	507929650	4035	4035	4035	4035	0
141	20240213	165500	507929650	4035	4035	4035	4035	0
142	20240213	165400	507929650	4035	4035	4035	4035	0
143	20240213	165300	507929650	4035	4035	4035	4035	0
144	20240213	165200	507929650	4035	4035	4035	4035	0
145	20240213	165100	507929650	4035	4035	4035	4035	0
146	20240213	165000	507929650	4035	4035	4035	4035	0
147	20240213	164900	507929650	4035	4035	4035	4035	0
148	20240213	164800	507929650	4035	4035	4035	4035	0
149	20240213	164700	507929650	4035	4035	4035	4035	0
150	20240213	164600	507929650	4035	4035	4035	4035	0
151	20240213	164500	507929650	4035	4035	4035	4035	0
152	20240213	164400	507929650	4035	4035	4035	4035	1839
153	20240213	164300	507929650	4035	4035	4035	4035	0
154	20240213	164200	507929650	4035	4035	4035	4035	0
155	20240213	164100	507929650	4035	4035	4035	4035	0
156	20240213	164000	507929650	4035	4035	4035	4035	0
157	20240213	163900	507929650	4035	4035	4035	4035	0
158	20240213	163800	507929650	4035	4035	4035	4035	0
159	20240213	163700	507929650	4035	4035	4035	4035	0
160	20240213	163600	507929650	4035	4035	4035	4035	0
161	20240213	163500	507929650	4035	4035	4035	4035	0
162	20240213	163400	507929650	4035	4035	4035	4035	0
163	20240213	163300	507929650	4035	4035	4035	4035	0
164	20240213	163200	507929650	4035	4035	4035	4035	0
165	20240213	163100	507929650	4035	4035	4035	4035	0
166	20240213	163000	507929650	4035	4035	4035	4035	0
167	20240213	162900	507929650	4035	4035	4035	4035	0
168	20240213	162800	507929650	4035	4035	4035	4035	0
169	20240213	162700	507929650	4035	4035	4035	4035	0
170	20240213	162600	507929650	4035	4035	4035	4035	0
171	20240213	162500	507929650	4035	4035	4035	4035	0
172	20240213	162400	507929650	4035	4035	4035	4035	0
173	20240213	162300	507929650	4035	4035	4035	4035	0
174	20240213	162200	507929650	4035	4035	4035	4035	0
175	20240213	162100	507929650	4035	4035	4035	4035	0
176	20240213	162000	507929650	4035	4035	4035	4035	0
177	20240213	161900	507929650	4035	4035	4035	4035	0
178	20240213	161800	507929650	4035	4035	4035	4035	0
179	20240213	161700	507929650	4035	4035	4035	4035	0
180	20240213	161600	507929650	4035	4035	4035	4035	0
181	20240213	161500	507929650	4035	4035	4035	4035	0
182	20240213	161400	507929650	4035	4035	4035	4035	1839
183	20240213	161300	507929650	4035	4035	4035	4035	0
184	20240213	161200	507929650	4035	4035	4035	4035	0
185	20240213	161100	507929650	4035	4035	4035	4035	0
186	20240213	161000	507929650	4035	4035	4035	4035	0
187	20240213	160900	507929650	4035	4035	4035	4035	0
188	20240213	160800	507929650	4035	4035	4035	4035	0
189	20240213	160700	507929650	4035	4035	4035	4035	0
190	20240213	160600	507929650	4035	4035	4035	4035	0
191	20240213	160500	507929650	4035	4035	4035	4035	0
192	20240213	160400	507929650	4035	4035	4035	4035	0
193	20240213	160300	507929650	4035	4035	4035	4035	0
194	20240213	160200	507929650	4035	4035	4035	4035	0
195	20240213	160100	507929650	4035	4035	4035	4035	0
196	20240213	160000	507929650	4035	4035	4035	4035	0
197	20240213	155900	507929650	4035	4035	4035	4035	0
198	20240213	155800	507929650	4035	4035	4035	4035	0
199	20240213	155700	507929650	4035	4035	4035	4035	0
200	20240213	155600	507929650	4035	4035	4035	4035	0
201	20240213	155500	507929650	4035	4035	4035	4035	0
202	20240213	155400	507929650	4035	4035	4035	4035	0
203	20240213	155300	507929650	4035	4035	4035	4035	0
204	20240213	155200	507929650	4035	4035	4035	4035	0
205	20240213	155100	507929650	4035	4035	4035	4035	0
206	20240213	155000	507929650	4035	4035	4035	4035	0
207	20240213	154900	507929650	4035	4035	4035	4035	0
208	20240213	154800	507929650	4035	4035	4035	4035	0
209	20240213	154700	507929650	4035	4035	4035	4035	0
210	20240213	154600	507929650	4035	4035	4035	4035	0
211	20240213	154500	507929650	4035	4035	4035	4035	0
212	20240213	154400	507929650	4035	4035	4035	4035	1839
213	20240213	154300	507929650	4035	4035	4035	4035	0
214	20240213	154200	507929650	4035	4035	4035	4035	0
215	20240213	154100	507929650	4035	4035	4035	4035	0
216	20240213	154000	507929650	4035	4035	4035	4035	0
217	20240213	153900	507929650	4035	4035	4035	4035	0
218	20240213	153800	507929650	4035	4035	4035	4035	0
219	20240213	153700	507929650	4035	4035	4035	4035	0
220	20240213	153600	507929650	4035	4035	4035	4035	0
221	20240213	153500	507929650	4035	4035	4035	4035	0
222	20240213	153400	507929650	4035	4035	4035	4035	0
223	20240213	153300	507929650	4035	4035	4035	4035	0
224	20240213	153200	507929650	4035	4035	4035	4035	0
225	20240213	153100	507929650	4035	4035	4035	4035	0
226	20240213	153000	507929650	4035	4035	4035	4035	1839
227	20240213	152900	500509285	4015	4015	4015	4015	0
228	20240213	152800	500509285	4015	4015	4015	4015	0
229	20240213	152700	500509285	4015	4015	4015	4015	0
230	20240213	152600	500509285	4015	4015	4015	4015	0
231	20240213	152500	500509285	4015	4015	4015	4015	0
232	20240213	152400	500509285	4015	4015	4015	4015	0
233	20240213	152300	500509285	4015	4015	4015	4015	0
234	20240213	152200	500509285	4015	4015	4015	4015	0
235	20240213	152100	500509285	4015	4015	4015	4015	0
236	20240213	152000	500509285	4015	4015	4015	4015	0
237	20240213	151900	500509285	4015	4015	4015	4015	0
238	20240213	151800	500509285	4015	4020	4025	4010	1710
239	20240213	151700	493635535	4005	4015	4020	4005	873
240	20240213	151600	490130460	3985	4010	4020	3985	6397
241	20240213	151500	464450925	4000	3980	4015	3980	3924
242	20240213	151400	448724925	3990	3970	3995	3970	1176
243	20240213	151300	444035680	3985	3995	3995	3965	16048
244	20240213	151200	380261660	4005	3985	4005	3985	286
245	20240213	151100	379116505	4005	4035	4035	3980	18688
246	20240213	151000	304171745	4040	4045	4060	4035	1778
247	20240213	150900	296973870	4035	4050	4055	4030	2849
248	20240213	150800	285457005	4045	4060	4060	4035	826
249	20240213	150700	282117610	4045	4070	4130	4045	20627
250	20240213	150600	197523340	4040	4060	4060	4040	282
251	20240213	150500	196379685	4060	4060	4060	4060	0
252	20240213	150400	196379685	4060	4065	4065	4035	141
253	20240213	150300	195807300	4065	4065	4065	4065	0
254	20240213	150200	195807300	4065	4065	4065	4065	0
255	20240213	150100	195807300	4065	4065	4065	4065	0
256	20240213	150000	195807300	4065	4065	4065	4065	0
257	20240213	145900	195807300	4065	4065	4075	4065	430
258	20240213	145800	194059290	4065	4065	4065	4065	0
259	20240213	145700	194059290	4065	4065	4065	4065	0
260	20240213	145600	194059290	4065	4065	4065	4065	0
261	20240213	145500	194059290	4065	4065	4065	4065	839
262	20240213	145400	190648755	4065	4065	4065	4065	0
263	20240213	145300	190648755	4065	4065	4065	4065	0
264	20240213	145200	190648755	4065	4065	4065	4065	0
265	20240213	145100	190648755	4065	4065	4065	4065	445
266	20240213	145000	188839830	4060	4060	4060	4060	0
267	20240213	144900	188839830	4060	4060	4060	4060	0
268	20240213	144800	188839830	4060	4060	4095	4060	16
269	20240213	144700	188774625	4060	4075	4100	4060	1961
270	20240213	144600	180755675	4075	4075	4075	4075	0
271	20240213	144500	180755675	4075	4075	4075	4075	0
272	20240213	144400	180755675	4075	4075	4075	4075	0
273	20240213	144300	180755675	4075	4075	4075	4075	2
274	20240213	144200	180747525	4030	4030	4030	4030	0
275	20240213	144100	180747525	4030	4030	4030	4030	0
276	20240213	144000	180747525	4030	4030	4030	4030	0
277	20240213	143900	180747525	4030	4030	4030	4030	0
278	20240213	143800	180747525	4030	4030	4030	4030	0
279	20240213	143700	180747525	4030	4030	4030	4030	0
280	20240213	143600	180747525	4030	4030	4030	4030	0
281	20240213	143500	180747525	4030	4075	4075	4030	7148
282	20240213	143400	151688605	4075	4075	4075	4075	0
283	20240213	143300	151688605	4075	4075	4075	4075	2
284	20240213	143200	151680455	4075	4075	4075	4075	4
285	20240213	143100	151664155	4075	4075	4075	4075	0
286	20240213	143000	151664155	4075	4075	4075	4075	0
287	20240213	142900	151664155	4075	4075	4075	4075	0
288	20240213	142800	151664155	4075	4075	4075	4075	0
289	20240213	142700	151664155	4075	4075	4075	4075	1
290	20240213	142600	151660080	4075	4075	4075	4075	0
291	20240213	142500	151660080	4075	4075	4075	4075	142
292	20240213	142400	151081430	4075	4075	4075	4075	139
293	20240213	142300	150515005	4100	4100	4100	4100	0
294	20240213	142200	150515005	4100	4100	4100	4100	0
295	20240213	142100	150515005	4100	4100	4100	4100	0
296	20240213	142000	150515005	4100	4100	4100	4100	0
297	20240213	141900	150515005	4100	4100	4100	4100	0
298	20240213	141800	150515005	4100	4100	4100	4100	0
299	20240213	141700	150515005	4100	4100	4100	4100	0
300	20240213	141600	150515005	4100	4100	4100	4100	1
301	20240213	141500	150510905	4080	4080	4100	4075	1406
302	20240213	141400	144755200	4095	4090	4095	4090	4
303	20240213	141300	144738835	4075	4075	4075	4075	0
304	20240213	141200	144738835	4075	4075	4075	4075	0
305	20240213	141100	144738835	4075	4075	4075	4075	0
306	20240213	141000	144738835	4075	4075	4075	4075	0
307	20240213	140900	144738835	4075	4075	4075	4075	0
308	20240213	140800	144738835	4075	4075	4075	4075	1
309	20240213	140700	144734760	4090	4085	4090	4075	188
310	20240213	140600	143966735	4090	4090	4090	4090	0
311	20240213	140500	143966735	4090	4090	4090	4090	0
312	20240213	140400	143966735	4090	4090	4090	4090	0
313	20240213	140300	143966735	4090	4090	4090	4090	0
314	20240213	140200	143966735	4090	4090	4090	4090	0
315	20240213	140100	143966735	4090	4090	4090	4090	0
316	20240213	140000	143966735	4090	4090	4090	4090	0
317	20240213	135900	143966735	4090	4090	4090	4090	0
318	20240213	135800	143966735	4090	4090	4090	4090	0
319	20240213	135700	143966735	4090	4090	4090	4090	0
320	20240213	135600	143966735	4090	4090	4090	4090	1
321	20240213	135500	143962645	4075	4075	4075	4075	0
322	20240213	135400	143962645	4075	4075	4075	4075	0
323	20240213	135300	143962645	4075	4075	4075	4075	0
324	20240213	135200	143962645	4075	4075	4075	4075	0
325	20240213	135100	143962645	4075	4075	4075	4075	0
326	20240213	135000	143962645	4075	4075	4075	4075	0
327	20240213	134900	143962645	4075	4075	4075	4075	0
328	20240213	134800	143962645	4075	4075	4075	4075	0
329	20240213	134700	143962645	4075	4075	4075	4075	0
330	20240213	134600	143962645	4075	4075	4075	4075	0
331	20240213	134500	143962645	4075	4085	4095	4075	256
332	20240213	134400	142916155	4075	4075	4075	4075	1
333	20240213	134300	142912080	4075	4075	4075	4075	0
334	20240213	134200	142912080	4075	4075	4075	4075	10
335	20240213	134100	142871330	4075	4075	4075	4075	0
336	20240213	134000	142871330	4075	4075	4075	4075	1
337	20240213	133900	142867255	4065	4065	4065	4065	0
338	20240213	133800	142867255	4065	4065	4065	4065	0
339	20240213	133700	142867255	4065	4065	4065	4065	0
340	20240213	133600	142867255	4065	4065	4065	4065	0
341	20240213	133500	142867255	4065	4065	4065	4065	0
342	20240213	133400	142867255	4065	4065	4065	4065	0
343	20240213	133300	142867255	4065	4065	4065	4065	0
344	20240213	133200	142867255	4065	4065	4065	4065	0
345	20240213	133100	142867255	4065	4065	4065	4065	0
346	20240213	133000	142867255	4065	4065	4065	4065	0
347	20240213	132900	142867255	4065	4065	4065	4065	0
348	20240213	132800	142867255	4065	4065	4065	4065	0
349	20240213	132700	142867255	4065	4075	4075	4060	782
350	20240213	132600	139682155	4060	4095	4100	4060	698
351	20240213	132500	136840190	4065	4085	4100	4060	763
352	20240213	132400	133720315	4080	4080	4080	4080	36
353	20240213	132300	133573435	4075	4075	4075	4075	0
354	20240213	132200	133573435	4075	4075	4075	4075	442
355	20240213	132100	131772285	4070	4070	4070	4070	0
356	20240213	132000	131772285	4070	4070	4070	4070	0
357	20240213	131900	131772285	4070	4070	4070	4070	0
358	20240213	131800	131772285	4070	4070	4070	4070	0
359	20240213	131700	131772285	4070	4070	4070	4070	0
360	20240213	131600	131772285	4070	4070	4070	4070	0
361	20240213	131500	131772285	4070	4070	4070	4070	1
362	20240213	131400	131768215	4075	4075	4075	4075	0
363	20240213	131300	131768215	4075	4075	4075	4075	0
364	20240213	131200	131768215	4075	4075	4075	4075	0
365	20240213	131100	131768215	4075	4060	4075	4060	715
366	20240213	131000	128865240	4060	4060	4060	4060	0
367	20240213	130900	128865240	4060	4060	4060	4060	0
368	20240213	130800	128865240	4060	4060	4060	4060	0
369	20240213	130700	128865240	4060	4070	4070	4060	351
370	20240213	130600	127437180	4070	4070	4070	4070	0
371	20240213	130500	127437180	4070	4070	4070	4070	0
372	20240213	130400	127437180	4070	4070	4070	4070	0
373	20240213	130300	127437180	4070	4070	4070	4070	0
374	20240213	130200	127437180	4070	4070	4070	4070	0
375	20240213	130100	127437180	4070	4070	4070	4070	0
376	20240213	130000	127437180	4070	4070	4070	4070	0
377	20240213	125900	127437180	4070	4070	4070	4070	0
378	20240213	125800	127437180	4070	4070	4070	4070	0
379	20240213	125700	127437180	4070	4070	4070	4070	0
380	20240213	125600	127437180	4070	4070	4070	4070	0
381	20240213	125500	127437180	4070	4070	4070	4070	0
382	20240213	125400	127437180	4070	4070	4070	4070	0
383	20240213	125300	127437180	4070	4070	4070	4070	0
384	20240213	125200	127437180	4070	4070	4070	4070	0
385	20240213	125100	127437180	4070	4070	4070	4070	0
386	20240213	125000	127437180	4070	4070	4070	4070	0
387	20240213	124900	127437180	4070	4070	4070	4070	0
388	20240213	124800	127437180	4070	4070	4070	4070	0
389	20240213	124700	127437180	4070	4070	4070	4070	0
390	20240213	124600	127437180	4070	4070	4070	4070	0
391	20240213	124500	127437180	4070	4070	4070	4070	1
392	20240213	124400	127433110	4060	4065	4065	4060	2
393	20240213	124300	127424985	4060	4060	4060	4060	0
394	20240213	124200	127424985	4060	4060	4060	4060	27
395	20240213	124100	127315365	4055	4055	4055	4055	0
396	20240213	124000	127315365	4055	4055	4055	4055	0
397	20240213	123900	127315365	4055	4060	4060	4055	141
398	20240213	123800	126743575	4045	4045	4045	4045	0
399	20240213	123700	126743575	4045	4045	4045	4045	0
400	20240213	123600	126743575	4045	4045	4045	4045	0
401	20240213	123500	126743575	4045	4045	4045	4045	0
402	20240213	123400	126743575	4045	4045	4045	4045	0
403	20240213	123300	126743575	4045	4045	4045	4045	0
404	20240213	123200	126743575	4045	4045	4045	4045	0
405	20240213	123100	126743575	4045	4045	4045	4045	0
406	20240213	123000	126743575	4045	4060	4065	4045	1551
407	20240213	122900	120445580	4045	4045	4045	4045	0
408	20240213	122800	120445580	4045	4050	4050	4040	244
409	20240213	122700	119458905	4050	4045	4055	4045	101
410	20240213	122600	119049410	4055	4060	4060	4055	16
411	20240213	122500	118984515	4060	4060	4060	4060	0
412	20240213	122400	118984515	4060	4060	4060	4060	0
413	20240213	122300	118984515	4060	4060	4060	4060	1
414	20240213	122200	118980455	4055	4060	4060	4055	13
415	20240213	122100	118927695	4060	4060	4060	4060	0
416	20240213	122000	118927695	4060	4070	4070	4060	10
417	20240213	121900	118887025	4070	4070	4070	4070	0
418	20240213	121800	118887025	4070	4070	4070	4070	0
419	20240213	121700	118887025	4070	4075	4075	4070	151
420	20240213	121600	118271940	4075	4075	4075	4075	0
421	20240213	121500	118271940	4075	4075	4075	4075	1
422	20240213	121400	118267865	4070	4070	4070	4070	42
423	20240213	121300	118096925	4055	4055	4055	4055	0
424	20240213	121200	118096925	4055	4055	4055	4055	0
425	20240213	121100	118096925	4055	4055	4055	4055	0
426	20240213	121000	118096925	4055	4055	4055	4055	0
427	20240213	120900	118096925	4055	4070	4070	4055	8
428	20240213	120800	118064410	4050	4050	4050	4050	0
429	20240213	120700	118064410	4050	4050	4050	4050	0
430	20240213	120600	118064410	4050	4050	4050	4050	0
431	20240213	120500	118064410	4050	4050	4050	4050	0
432	20240213	120400	118064410	4050	4050	4050	4050	0
433	20240213	120300	118064410	4050	4050	4050	4050	0
434	20240213	120200	118064410	4050	4050	4050	4050	0
435	20240213	120100	118064410	4050	4055	4055	4050	706
436	20240213	120000	115202610	4045	4045	4045	4045	0
437	20240213	115900	115202610	4045	4055	4055	4045	299
438	20240213	115800	113991035	4050	4050	4050	4050	0
439	20240213	115700	113991035	4050	4050	4050	4050	0
440	20240213	115600	113991035	4050	4070	4070	4050	37
441	20240213	115500	113840545	4045	4045	4045	4045	0
442	20240213	115400	113840545	4045	4045	4045	4045	0
443	20240213	115300	113840545	4045	4045	4045	4045	0
444	20240213	115200	113840545	4045	4045	4045	4045	0
445	20240213	115100	113840545	4045	4045	4045	4045	0
446	20240213	115000	113840545	4045	4045	4045	4045	0
447	20240213	114900	113840545	4045	4085	4085	4045	415
448	20240213	114800	112153835	4085	4080	4085	4080	10
449	20240213	114700	112113030	4055	4055	4055	4055	3
450	20240213	114600	112100865	4055	4055	4055	4055	0
451	20240213	114500	112100865	4055	4055	4055	4055	0
452	20240213	114400	112100865	4055	4055	4055	4055	0
453	20240213	114300	112100865	4055	4055	4055	4055	0
454	20240213	114200	112100865	4055	4055	4055	4055	0
455	20240213	114100	112100865	4055	4060	4060	4055	33
456	20240213	114000	111966895	4040	4040	4040	4040	0
457	20240213	113900	111966895	4040	4040	4040	4040	0
458	20240213	113800	111966895	4040	4065	4065	4040	170
459	20240213	113700	111276145	4040	4070	4070	4040	7838
460	20240213	113600	79442925	4040	4040	4040	4040	0
461	20240213	113500	79442925	4040	4045	4045	4040	1261
462	20240213	113400	74346735	4040	4040	4040	4040	0
463	20240213	113300	74346735	4040	4040	4040	4040	0
464	20240213	113200	74346735	4040	4040	4040	4040	0
465	20240213	113100	74346735	4040	4040	4040	4040	0
466	20240213	113000	74346735	4040	4070	4070	4040	17
467	20240213	112900	74277695	4070	4070	4070	4070	0
468	20240213	112800	74277695	4070	4070	4070	4070	1
469	20240213	112700	74273625	4040	4040	4040	4040	0
470	20240213	112600	74273625	4040	4060	4060	4040	43
471	20240213	112500	74099225	4040	4040	4040	4040	0
472	20240213	112400	74099225	4040	4040	4040	4040	0
473	20240213	112300	74099225	4040	4040	4040	4040	0
474	20240213	112200	74099225	4040	4040	4040	4040	0
475	20240213	112100	74099225	4040	4060	4060	4040	440
476	20240213	112000	72314985	4060	4060	4060	4060	0
477	20240213	111900	72314985	4060	4060	4060	4060	0
478	20240213	111800	72314985	4060	4060	4060	4060	0
479	20240213	111700	72314985	4060	4070	4070	4060	2
480	20240213	111600	72306855	4070	4070	4070	4060	3
481	20240213	111500	72294655	4060	4060	4060	4060	0
482	20240213	111400	72294655	4060	4060	4060	4060	0
483	20240213	111300	72294655	4060	4080	4080	4060	26
484	20240213	111200	72188695	4050	4050	4050	4050	0
485	20240213	111100	72188695	4050	4080	4080	4050	54
486	20240213	111000	71968795	4050	4080	4080	4050	230
487	20240213	110900	71033095	4080	4080	4080	4080	85
488	20240213	110800	70686295	4080	4065	4080	4065	3
489	20240213	110700	70674070	4080	4070	4080	4065	594
490	20240213	110600	68255585	4065	4065	4065	4065	0
491	20240213	110500	68255585	4065	4065	4070	4065	31
492	20240213	110400	68129515	4065	4065	4065	4065	0
493	20240213	110300	68129515	4065	4065	4065	4065	27
494	20240213	110200	68019760	4065	4055	4065	4055	2
495	20240213	110100	68011640	4065	4065	4065	4065	1
496	20240213	110000	68007575	4050	4050	4050	4050	0
497	20240213	105900	68007575	4050	4050	4050	4050	0
498	20240213	105800	68007575	4050	4050	4050	4050	0
499	20240213	105700	68007575	4050	4050	4050	4050	14
500	20240213	105600	67950875	4050	4065	4065	4050	51
501	20240213	105500	67743785	4050	4065	4065	4050	97
502	20240213	105400	67349915	4045	4045	4045	4045	0
503	20240213	105300	67349915	4045	4045	4045	4045	0
504	20240213	105200	67349915	4045	4045	4045	4045	0
505	20240213	105100	67349915	4045	4045	4045	4045	1
506	20240213	105000	67345870	4045	4060	4065	4045	692
507	20240213	104900	64536445	4050	4050	4060	4050	327
508	20240213	104800	63210315	4050	4050	4050	4050	10
509	20240213	104700	63169815	4050	4050	4050	4050	0
510	20240213	104600	63169815	4050	4050	4050	4050	142
511	20240213	104500	62594715	4050	4050	4050	4050	0
512	20240213	104400	62594715	4050	4050	4050	4050	0
513	20240213	104300	62594715	4050	4050	4050	4050	0
514	20240213	104200	62594715	4050	4050	4050	4050	8
515	20240213	104100	62562315	4050	4050	4050	4050	20
516	20240213	104000	62481315	4050	4050	4055	4050	29
517	20240213	103900	62363845	4055	4055	4055	4055	55
518	20240213	103800	62140820	4055	4055	4055	4055	0
519	20240213	103700	62140820	4055	4055	4055	4055	0
520	20240213	103600	62140820	4055	4055	4055	4055	0
521	20240213	103500	62140820	4055	4055	4055	4055	0
522	20240213	103400	62140820	4055	4055	4055	4055	0
523	20240213	103300	62140820	4055	4055	4055	4055	0
524	20240213	103200	62140820	4055	4055	4055	4055	0
525	20240213	103100	62140820	4055	4055	4055	4055	0
526	20240213	103000	62140820	4055	4055	4055	4055	0
527	20240213	102900	62140820	4055	4045	4055	4045	2
528	20240213	102800	62132720	4055	4045	4055	4045	471
529	20240213	102700	60225955	4045	4045	4045	4045	0
530	20240213	102600	60225955	4045	4040	4045	4040	76
531	20240213	102500	59918905	4040	4040	4040	4040	145
532	20240213	102400	59333105	4040	4040	4040	4040	0
533	20240213	102300	59333105	4040	4040	4040	4040	0
534	20240213	102200	59333105	4040	4040	4040	4040	0
535	20240213	102100	59333105	4040	4040	4040	4040	1
536	20240213	102000	59329065	4020	4025	4025	4020	954
537	20240213	101900	55490560	4040	4025	4040	4025	3
538	20240213	101800	55478455	4040	4030	4040	4025	632
539	20240213	101700	52932370	4030	4030	4030	4030	0
540	20240213	101600	52932370	4030	4030	4030	4030	0
541	20240213	101500	52932370	4030	4030	4030	4030	0
542	20240213	101400	52932370	4030	4030	4030	4030	0
543	20240213	101300	52932370	4030	4030	4030	4030	0
544	20240213	101200	52932370	4030	4030	4030	4030	96
545	20240213	101100	52545490	4025	4030	4030	4025	182
546	20240213	101000	51812290	4040	4040	4040	4040	0
547	20240213	100900	51812290	4040	4030	4040	4030	7
548	20240213	100800	51784070	4050	4045	4050	4030	149
549	20240213	100700	51181910	4045	4040	4045	4040	10
550	20240213	100600	51141495	4035	4035	4035	4035	0
551	20240213	100500	51141495	4035	4035	4035	4035	0
552	20240213	100400	51141495	4035	4035	4035	4035	0
553	20240213	100300	51141495	4035	4035	4035	4035	0
554	20240213	100200	51141495	4035	4035	4035	4035	1
555	20240213	100100	51137460	4035	4035	4035	4035	1
556	20240213	100000	51133425	4035	4035	4035	4035	0
557	20240213	095900	51133425	4035	4035	4035	4035	0
558	20240213	095800	51133425	4035	4035	4035	4035	0
559	20240213	095700	51133425	4035	4045	4045	4035	3
560	20240213	095600	51121300	4030	4030	4030	4030	0
561	20240213	095500	51121300	4030	4030	4030	4030	0
562	20240213	095400	51121300	4030	4030	4030	4030	0
563	20240213	095300	51121300	4030	4030	4030	4030	0
564	20240213	095200	51121300	4030	4030	4030	4030	0
565	20240213	095100	51121300	4030	4040	4045	4030	301
566	20240213	095000	49905810	4035	4035	4035	4035	2
567	20240213	094900	49897740	4035	4035	4035	4035	0
568	20240213	094800	49897740	4035	4035	4035	4035	0
569	20240213	094700	49897740	4035	4035	4035	4035	87
570	20240213	094600	49546695	4035	4035	4035	4035	1
571	20240213	094500	49542660	4035	4030	4035	4025	7457
572	20240213	094400	19490235	4015	4015	4015	4015	78
573	20240213	094300	19177065	4005	4005	4005	4005	0
574	20240213	094200	19177065	4005	4005	4005	4005	0
575	20240213	094100	19177065	4005	4005	4005	4005	0
576	20240213	094000	19177065	4005	4005	4005	4005	0
577	20240213	093900	19177065	4005	4005	4005	4005	0
578	20240213	093800	19177065	4005	4005	4005	4005	0
579	20240213	093700	19177065	4005	4015	4015	4005	438
580	20240213	093600	17419875	4000	4000	4000	4000	100
581	20240213	093500	17019875	4000	4000	4000	4000	0
582	20240213	093400	17019875	4000	4000	4000	4000	0
583	20240213	093300	17019875	4000	4000	4000	4000	0
584	20240213	093200	17019875	4000	4000	4000	4000	0
585	20240213	093100	17019875	4000	4000	4000	4000	19
586	20240213	093000	16943875	4000	4000	4000	4000	0
587	20240213	092900	16943875	4000	4000	4000	4000	0
588	20240213	092800	16943875	4000	4005	4005	4000	1121
589	20240213	092700	12455470	3995	3995	3995	3995	0
590	20240213	092600	12455470	3995	3995	3995	3995	0
591	20240213	092500	12455470	3995	3995	3995	3995	0
592	20240213	092400	12455470	3995	3995	3995	3995	0
593	20240213	092300	12455470	3995	3995	3995	3995	0
594	20240213	092200	12455470	3995	3995	3995	3995	0
595	20240213	092100	12455470	3995	3995	3995	3995	0
596	20240213	092000	12455470	3995	3995	3995	3995	0
597	20240213	091900	12455470	3995	3995	3995	3995	0
598	20240213	091800	12455470	3995	3995	3995	3995	0
599	20240213	091700	12455470	3995	3995	3995	3995	0
600	20240213	091600	12455470	3995	4010	4010	3995	335
601	20240213	091500	11113715	4010	4010	4010	4010	16
602	20240213	091400	11049555	4005	4020	4030	4005	275
603	20240213	091300	9943735	4005	4010	4025	3995	681
604	20240213	091200	7208825	4010	4010	4010	4010	10
605	20240213	091100	7168725	4010	4010	4010	4010	176
606	20240213	091000	6462965	4005	4005	4005	4000	110
607	20240213	090900	6022465	3995	3995	3995	3995	199
608	20240213	090800	5227460	3990	3990	3990	3990	0
609	20240213	090700	5227460	3990	3990	3990	3990	137
610	20240213	090600	4680830	3985	3990	3990	3985	267
611	20240213	090500	3615675	3990	3990	3990	3990	0
612	20240213	090400	3615675	3990	3990	3990	3990	0
613	20240213	090300	3615675	3990	3990	3990	3990	0
614	20240213	090200	3615675	3990	3990	3990	3990	0
615	20240213	090100	3615675	3990	3990	3990	3990	0
616	20240213	090000	3615675	3990	3995	4000	3990	905