KissMeData/092780/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195400	95276285	4620	4620	4620	4620	449
3	20240213	195300	95276285	4620	4620	4620	4620	0
4	20240213	195200	95276285	4620	4620	4620	4620	0
5	20240213	195100	95276285	4620	4620	4620	4620	0
6	20240213	195000	95276285	4620	4620	4620	4620	0
7	20240213	194900	95276285	4620	4620	4620	4620	0
8	20240213	194800	95276285	4620	4620	4620	4620	0
9	20240213	194700	95276285	4620	4620	4620	4620	0
10	20240213	194600	95276285	4620	4620	4620	4620	0
11	20240213	194500	95276285	4620	4620	4620	4620	0
12	20240213	194400	95276285	4620	4620	4620	4620	0
13	20240213	194300	95276285	4620	4620	4620	4620	0
14	20240213	194200	95276285	4620	4620	4620	4620	0
15	20240213	194100	95276285	4620	4620	4620	4620	0
16	20240213	194000	95276285	4620	4620	4620	4620	0
17	20240213	193900	95276285	4620	4620	4620	4620	0
18	20240213	193800	95276285	4620	4620	4620	4620	0
19	20240213	193700	95276285	4620	4620	4620	4620	0
20	20240213	193600	95276285	4620	4620	4620	4620	0
21	20240213	193500	95276285	4620	4620	4620	4620	0
22	20240213	193400	95276285	4620	4620	4620	4620	0
23	20240213	193300	95276285	4620	4620	4620	4620	0
24	20240213	193200	95276285	4620	4620	4620	4620	0
25	20240213	193100	95276285	4620	4620	4620	4620	0
26	20240213	193000	95276285	4620	4620	4620	4620	0
27	20240213	192900	95276285	4620	4620	4620	4620	0
28	20240213	192800	95276285	4620	4620	4620	4620	0
29	20240213	192700	95276285	4620	4620	4620	4620	0
30	20240213	192600	95276285	4620	4620	4620	4620	0
31	20240213	192500	95276285	4620	4620	4620	4620	0
32	20240213	192400	95276285	4620	4620	4620	4620	449
33	20240213	192300	95276285	4620	4620	4620	4620	0
34	20240213	192200	95276285	4620	4620	4620	4620	0
35	20240213	192100	95276285	4620	4620	4620	4620	0
36	20240213	192000	95276285	4620	4620	4620	4620	0
37	20240213	191900	95276285	4620	4620	4620	4620	0
38	20240213	191800	95276285	4620	4620	4620	4620	0
39	20240213	191700	95276285	4620	4620	4620	4620	0
40	20240213	191600	95276285	4620	4620	4620	4620	0
41	20240213	191500	95276285	4620	4620	4620	4620	0
42	20240213	191400	95276285	4620	4620	4620	4620	0
43	20240213	191300	95276285	4620	4620	4620	4620	0
44	20240213	191200	95276285	4620	4620	4620	4620	0
45	20240213	191100	95276285	4620	4620	4620	4620	0
46	20240213	191000	95276285	4620	4620	4620	4620	0
47	20240213	190900	95276285	4620	4620	4620	4620	0
48	20240213	190800	95276285	4620	4620	4620	4620	0
49	20240213	190700	95276285	4620	4620	4620	4620	0
50	20240213	190600	95276285	4620	4620	4620	4620	0
51	20240213	190500	95276285	4620	4620	4620	4620	0
52	20240213	190400	95276285	4620	4620	4620	4620	0
53	20240213	190300	95276285	4620	4620	4620	4620	0
54	20240213	190200	95276285	4620	4620	4620	4620	0
55	20240213	190100	95276285	4620	4620	4620	4620	0
56	20240213	190000	95276285	4620	4620	4620	4620	0
57	20240213	185900	95276285	4620	4620	4620	4620	0
58	20240213	185800	95276285	4620	4620	4620	4620	0
59	20240213	185700	95276285	4620	4620	4620	4620	0
60	20240213	185600	95276285	4620	4620	4620	4620	0
61	20240213	185500	95276285	4620	4620	4620	4620	0
62	20240213	185400	95276285	4620	4620	4620	4620	449
63	20240213	185300	95276285	4620	4620	4620	4620	0
64	20240213	185200	95276285	4620	4620	4620	4620	0
65	20240213	185100	95276285	4620	4620	4620	4620	0
66	20240213	185000	95276285	4620	4620	4620	4620	0
67	20240213	184900	95276285	4620	4620	4620	4620	0
68	20240213	184800	95276285	4620	4620	4620	4620	0
69	20240213	184700	95276285	4620	4620	4620	4620	0
70	20240213	184600	95276285	4620	4620	4620	4620	0
71	20240213	184500	95276285	4620	4620	4620	4620	0
72	20240213	184400	95276285	4620	4620	4620	4620	0
73	20240213	184300	95276285	4620	4620	4620	4620	0
74	20240213	184200	95276285	4620	4620	4620	4620	0
75	20240213	184100	95276285	4620	4620	4620	4620	0
76	20240213	184000	95276285	4620	4620	4620	4620	0
77	20240213	183900	95276285	4620	4620	4620	4620	0
78	20240213	183800	95276285	4620	4620	4620	4620	0
79	20240213	183700	95276285	4620	4620	4620	4620	0
80	20240213	183600	95276285	4620	4620	4620	4620	0
81	20240213	183500	95276285	4620	4620	4620	4620	0
82	20240213	183400	95276285	4620	4620	4620	4620	0
83	20240213	183300	95276285	4620	4620	4620	4620	0
84	20240213	183200	95276285	4620	4620	4620	4620	0
85	20240213	183100	95276285	4620	4620	4620	4620	0
86	20240213	183000	95276285	4620	4620	4620	4620	0
87	20240213	182900	95276285	4620	4620	4620	4620	0
88	20240213	182800	95276285	4620	4620	4620	4620	0
89	20240213	182700	95276285	4620	4620	4620	4620	0
90	20240213	182600	95276285	4620	4620	4620	4620	0
91	20240213	182500	95276285	4620	4620	4620	4620	0
92	20240213	182400	95276285	4620	4620	4620	4620	449
93	20240213	182300	95276285	4620	4620	4620	4620	0
94	20240213	182200	95276285	4620	4620	4620	4620	0
95	20240213	182100	95276285	4620	4620	4620	4620	0
96	20240213	182000	95276285	4620	4620	4620	4620	0
97	20240213	181900	95276285	4620	4620	4620	4620	0
98	20240213	181800	95276285	4620	4620	4620	4620	0
99	20240213	181700	95276285	4620	4620	4620	4620	0
100	20240213	181600	95276285	4620	4620	4620	4620	0
101	20240213	181500	95276285	4620	4620	4620	4620	0
102	20240213	181400	95276285	4620	4620	4620	4620	0
103	20240213	181300	95276285	4620	4620	4620	4620	0
104	20240213	181200	95276285	4620	4620	4620	4620	0
105	20240213	181100	95276285	4620	4620	4620	4620	0
106	20240213	181000	95276285	4620	4620	4620	4620	0
107	20240213	180900	95276285	4620	4620	4620	4620	0
108	20240213	180800	95276285	4620	4620	4620	4620	0
109	20240213	180700	95276285	4620	4620	4620	4620	0
110	20240213	180600	95276285	4620	4620	4620	4620	0
111	20240213	180500	95276285	4620	4620	4620	4620	0
112	20240213	180400	95276285	4620	4620	4620	4620	0
113	20240213	180300	95276285	4620	4620	4620	4620	0
114	20240213	180200	95276285	4620	4620	4620	4620	0
115	20240213	180100	95276285	4620	4620	4620	4620	0
116	20240213	180000	95276285	4620	4620	4620	4620	0
117	20240213	175900	95276285	4620	4620	4620	4620	0
118	20240213	175800	95276285	4620	4620	4620	4620	0
119	20240213	175700	95276285	4620	4620	4620	4620	0
120	20240213	175600	95276285	4620	4620	4620	4620	0
121	20240213	175500	95276285	4620	4620	4620	4620	0
122	20240213	175400	95276285	4620	4620	4620	4620	449
123	20240213	175300	95276285	4620	4620	4620	4620	0
124	20240213	175200	95276285	4620	4620	4620	4620	0
125	20240213	175100	95276285	4620	4620	4620	4620	0
126	20240213	175000	95276285	4620	4620	4620	4620	0
127	20240213	174900	95276285	4620	4620	4620	4620	0
128	20240213	174800	95276285	4620	4620	4620	4620	0
129	20240213	174700	95276285	4620	4620	4620	4620	0
130	20240213	174600	95276285	4620	4620	4620	4620	0
131	20240213	174500	95276285	4620	4620	4620	4620	0
132	20240213	174400	95276285	4620	4620	4620	4620	0
133	20240213	174300	95276285	4620	4620	4620	4620	0
134	20240213	174200	95276285	4620	4620	4620	4620	0
135	20240213	174100	95276285	4620	4620	4620	4620	0
136	20240213	174000	95276285	4620	4620	4620	4620	0
137	20240213	173900	95276285	4620	4620	4620	4620	0
138	20240213	173800	95276285	4620	4620	4620	4620	0
139	20240213	173700	95276285	4620	4620	4620	4620	0
140	20240213	173600	95276285	4620	4620	4620	4620	0
141	20240213	173500	95276285	4620	4620	4620	4620	0
142	20240213	173400	95276285	4620	4620	4620	4620	0
143	20240213	173300	95276285	4620	4620	4620	4620	0
144	20240213	173200	95276285	4620	4620	4620	4620	0
145	20240213	173100	95276285	4620	4620	4620	4620	0
146	20240213	173000	95276285	4620	4620	4620	4620	0
147	20240213	172900	95276285	4620	4620	4620	4620	0
148	20240213	172800	95276285	4620	4620	4620	4620	0
149	20240213	172700	95276285	4620	4620	4620	4620	0
150	20240213	172600	95276285	4620	4620	4620	4620	0
151	20240213	172500	95276285	4620	4620	4620	4620	0
152	20240213	172400	95276285	4620	4620	4620	4620	449
153	20240213	172300	95276285	4620	4620	4620	4620	0
154	20240213	172200	95276285	4620	4620	4620	4620	0
155	20240213	172100	95276285	4620	4620	4620	4620	0
156	20240213	172000	95276285	4620	4620	4620	4620	0
157	20240213	171900	95276285	4620	4620	4620	4620	0
158	20240213	171800	95276285	4620	4620	4620	4620	0
159	20240213	171700	95276285	4620	4620	4620	4620	0
160	20240213	171600	95276285	4620	4620	4620	4620	0
161	20240213	171500	95276285	4620	4620	4620	4620	0
162	20240213	171400	95276285	4620	4620	4620	4620	0
163	20240213	171300	95276285	4620	4620	4620	4620	0
164	20240213	171200	95276285	4620	4620	4620	4620	0
165	20240213	171100	95276285	4620	4620	4620	4620	0
166	20240213	171000	95276285	4620	4620	4620	4620	0
167	20240213	170900	95276285	4620	4620	4620	4620	0
168	20240213	170800	95276285	4620	4620	4620	4620	0
169	20240213	170700	95276285	4620	4620	4620	4620	0
170	20240213	170600	95276285	4620	4620	4620	4620	0
171	20240213	170500	95276285	4620	4620	4620	4620	0
172	20240213	170400	95276285	4620	4620	4620	4620	0
173	20240213	170300	95276285	4620	4620	4620	4620	0
174	20240213	170200	95276285	4620	4620	4620	4620	0
175	20240213	170100	95276285	4620	4620	4620	4620	0
176	20240213	170000	95276285	4620	4620	4620	4620	0
177	20240213	165900	95276285	4620	4620	4620	4620	0
178	20240213	165800	95276285	4620	4620	4620	4620	0
179	20240213	165700	95276285	4620	4620	4620	4620	0
180	20240213	165600	95276285	4620	4620	4620	4620	0
181	20240213	165500	95276285	4620	4620	4620	4620	0
182	20240213	165400	95276285	4620	4620	4620	4620	449
183	20240213	165300	95276285	4620	4620	4620	4620	0
184	20240213	165200	95276285	4620	4620	4620	4620	0
185	20240213	165100	95276285	4620	4620	4620	4620	0
186	20240213	165000	95276285	4620	4620	4620	4620	0
187	20240213	164900	95276285	4620	4620	4620	4620	0
188	20240213	164800	95276285	4620	4620	4620	4620	0
189	20240213	164700	95276285	4620	4620	4620	4620	0
190	20240213	164600	95276285	4620	4620	4620	4620	0
191	20240213	164500	95276285	4620	4620	4620	4620	0
192	20240213	164400	95276285	4620	4620	4620	4620	0
193	20240213	164300	95276285	4620	4620	4620	4620	0
194	20240213	164200	95276285	4620	4620	4620	4620	0
195	20240213	164100	95276285	4620	4620	4620	4620	0
196	20240213	164000	95276285	4620	4620	4620	4620	0
197	20240213	163900	95276285	4620	4620	4620	4620	0
198	20240213	163800	95276285	4620	4620	4620	4620	0
199	20240213	163700	95276285	4620	4620	4620	4620	0
200	20240213	163600	95276285	4620	4620	4620	4620	0
201	20240213	163500	95276285	4620	4620	4620	4620	0
202	20240213	163400	95276285	4620	4620	4620	4620	0
203	20240213	163300	95276285	4620	4620	4620	4620	0
204	20240213	163200	95276285	4620	4620	4620	4620	0
205	20240213	163100	95276285	4620	4620	4620	4620	0
206	20240213	163000	95276285	4620	4620	4620	4620	0
207	20240213	162900	95276285	4620	4620	4620	4620	0
208	20240213	162800	95276285	4620	4620	4620	4620	0
209	20240213	162700	95276285	4620	4620	4620	4620	0
210	20240213	162600	95276285	4620	4620	4620	4620	0
211	20240213	162500	95276285	4620	4620	4620	4620	0
212	20240213	162400	95276285	4620	4620	4620	4620	449
213	20240213	162300	95276285	4620	4620	4620	4620	0
214	20240213	162200	95276285	4620	4620	4620	4620	0
215	20240213	162100	95276285	4620	4620	4620	4620	0
216	20240213	162000	95276285	4620	4620	4620	4620	0
217	20240213	161900	95276285	4620	4620	4620	4620	0
218	20240213	161800	95276285	4620	4620	4620	4620	0
219	20240213	161700	95276285	4620	4620	4620	4620	0
220	20240213	161600	95276285	4620	4620	4620	4620	0
221	20240213	161500	95276285	4620	4620	4620	4620	0
222	20240213	161400	95276285	4620	4620	4620	4620	0
223	20240213	161300	95276285	4620	4620	4620	4620	0
224	20240213	161200	95276285	4620	4620	4620	4620	0
225	20240213	161100	95276285	4620	4620	4620	4620	0
226	20240213	161000	95276285	4620	4620	4620	4620	0
227	20240213	160900	95276285	4620	4620	4620	4620	0
228	20240213	160800	95276285	4620	4620	4620	4620	0
229	20240213	160700	95276285	4620	4620	4620	4620	0
230	20240213	160600	95276285	4620	4620	4620	4620	0
231	20240213	160500	95276285	4620	4620	4620	4620	0
232	20240213	160400	95276285	4620	4620	4620	4620	0
233	20240213	160300	95276285	4620	4620	4620	4620	0
234	20240213	160200	95276285	4620	4620	4620	4620	0
235	20240213	160100	95276285	4620	4620	4620	4620	0
236	20240213	160000	95276285	4620	4620	4620	4620	0
237	20240213	155900	95276285	4620	4620	4620	4620	0
238	20240213	155800	95276285	4620	4620	4620	4620	0
239	20240213	155700	95276285	4620	4620	4620	4620	0
240	20240213	155600	95276285	4620	4620	4620	4620	0
241	20240213	155500	95276285	4620	4620	4620	4620	0
242	20240213	155400	95276285	4620	4620	4620	4620	449
243	20240213	155300	95276285	4620	4620	4620	4620	0
244	20240213	155200	95276285	4620	4620	4620	4620	0
245	20240213	155100	95276285	4620	4620	4620	4620	0
246	20240213	155000	95276285	4620	4620	4620	4620	0
247	20240213	154900	95276285	4620	4620	4620	4620	0
248	20240213	154800	95276285	4620	4620	4620	4620	0
249	20240213	154700	95276285	4620	4620	4620	4620	0
250	20240213	154600	95276285	4620	4620	4620	4620	0
251	20240213	154500	95276285	4620	4620	4620	4620	0
252	20240213	154400	95276285	4620	4620	4620	4620	0
253	20240213	154300	95276285	4620	4620	4620	4620	0
254	20240213	154200	95276285	4620	4620	4620	4620	0
255	20240213	154100	95276285	4620	4620	4620	4620	0
256	20240213	154000	95276285	4620	4620	4620	4620	0
257	20240213	153900	95276285	4620	4620	4620	4620	0
258	20240213	153800	95276285	4620	4620	4620	4620	0
259	20240213	153700	95276285	4620	4620	4620	4620	0
260	20240213	153600	95276285	4620	4620	4620	4620	0
261	20240213	153500	95276285	4620	4620	4620	4620	0
262	20240213	153400	95276285	4620	4620	4620	4620	0
263	20240213	153300	95276285	4620	4620	4620	4620	0
264	20240213	153200	95276285	4620	4620	4620	4620	0
265	20240213	153100	95276285	4620	4620	4620	4620	0
266	20240213	153000	95276285	4620	4620	4620	4620	449
267	20240213	152900	93201905	4630	4630	4630	4630	0
268	20240213	152800	93201905	4630	4630	4630	4630	0
269	20240213	152700	93201905	4630	4630	4630	4630	0
270	20240213	152600	93201905	4630	4630	4630	4630	0
271	20240213	152500	93201905	4630	4630	4630	4630	0
272	20240213	152400	93201905	4630	4630	4630	4630	0
273	20240213	152300	93201905	4630	4630	4630	4630	0
274	20240213	152200	93201905	4630	4630	4630	4630	0
275	20240213	152100	93201905	4630	4630	4630	4630	0
276	20240213	152000	93201905	4630	4630	4630	4630	0
277	20240213	151900	93201905	4630	4630	4630	4630	20
278	20240213	151800	93109305	4635	4635	4685	4635	1477
279	20240213	151700	86234905	4620	4620	4620	4620	29
280	20240213	151600	86100925	4620	4620	4620	4620	0
281	20240213	151500	86100925	4620	4620	4620	4620	0
282	20240213	151400	86100925	4620	4620	4620	4615	211
283	20240213	151300	85126205	4615	4620	4625	4615	186
284	20240213	151200	84266945	4620	4620	4620	4620	0
285	20240213	151100	84266945	4620	4620	4620	4620	0
286	20240213	151000	84266945	4620	4620	4620	4620	0
287	20240213	150900	84266945	4620	4630	4630	4620	77
288	20240213	150800	83911095	4610	4610	4610	4610	0
289	20240213	150700	83911095	4610	4620	4620	4610	216
290	20240213	150600	82914315	4605	4645	4655	4600	2381
291	20240213	150500	71911530	4635	4635	4635	4635	0
292	20240213	150400	71911530	4635	4635	4635	4635	0
293	20240213	150300	71911530	4635	4635	4635	4635	0
294	20240213	150200	71911530	4635	4635	4635	4635	0
295	20240213	150100	71911530	4635	4635	4635	4635	0
296	20240213	150000	71911530	4635	4670	4670	4635	626
297	20240213	145900	68995840	4665	4665	4665	4665	0
298	20240213	145800	68995840	4665	4665	4665	4665	0
299	20240213	145700	68995840	4665	4665	4665	4665	0
300	20240213	145600	68995840	4665	4665	4665	4665	0
301	20240213	145500	68995840	4665	4665	4665	4665	0
302	20240213	145400	68995840	4665	4665	4665	4665	0
303	20240213	145300	68995840	4665	4665	4665	4665	0
304	20240213	145200	68995840	4665	4665	4665	4665	0
305	20240213	145100	68995840	4665	4665	4665	4665	0
306	20240213	145000	68995840	4665	4665	4665	4665	0
307	20240213	144900	68995840	4665	4665	4665	4665	0
308	20240213	144800	68995840	4665	4665	4665	4665	0
309	20240213	144700	68995840	4665	4665	4665	4665	0
310	20240213	144600	68995840	4665	4665	4665	4665	50
311	20240213	144500	68762590	4665	4665	4665	4665	0
312	20240213	144400	68762590	4665	4665	4665	4665	0
313	20240213	144300	68762590	4665	4665	4665	4665	0
314	20240213	144200	68762590	4665	4665	4665	4665	5
315	20240213	144100	68739265	4660	4655	4660	4655	32
316	20240213	144000	68590270	4650	4650	4650	4645	64
317	20240213	143900	68292715	4660	4660	4660	4660	1
318	20240213	143800	68288055	4650	4650	4650	4650	210
319	20240213	143700	67311555	4650	4645	4650	4645	31
320	20240213	143600	67167410	4645	4645	4645	4645	1
321	20240213	143500	67162765	4640	4640	4640	4640	17
322	20240213	143400	67083885	4645	4645	4645	4645	1
323	20240213	143300	67079240	4640	4645	4645	4640	5
324	20240213	143200	67056035	4650	4655	4655	4650	2
325	20240213	143100	67046730	4660	4660	4660	4660	0
326	20240213	143000	67046730	4660	4660	4660	4660	1
327	20240213	142900	67042070	4640	4650	4650	4640	167
328	20240213	142800	66267170	4640	4640	4640	4640	0
329	20240213	142700	66267170	4640	4655	4655	4640	1674
330	20240213	142600	58487710	4655	4655	4655	4655	2
331	20240213	142500	58478400	4650	4670	4670	4650	2924
332	20240213	142400	44834005	4670	4670	4670	4670	0
333	20240213	142300	44834005	4670	4670	4670	4670	0
334	20240213	142200	44834005	4670	4670	4670	4670	0
335	20240213	142100	44834005	4670	4670	4670	4670	0
336	20240213	142000	44834005	4670	4670	4670	4670	0
337	20240213	141900	44834005	4670	4670	4670	4670	0
338	20240213	141800	44834005	4670	4670	4670	4670	0
339	20240213	141700	44834005	4670	4670	4670	4670	0
340	20240213	141600	44834005	4670	4670	4670	4670	0
341	20240213	141500	44834005	4670	4670	4670	4670	0
342	20240213	141400	44834005	4670	4670	4670	4670	2
343	20240213	141300	44824665	4670	4670	4670	4670	11
344	20240213	141200	44773295	4680	4680	4680	4680	0
345	20240213	141100	44773295	4680	4680	4680	4680	0
346	20240213	141000	44773295	4680	4680	4680	4680	0
347	20240213	140900	44773295	4680	4680	4680	4680	0
348	20240213	140800	44773295	4680	4680	4680	4680	0
349	20240213	140700	44773295	4680	4680	4680	4680	0
350	20240213	140600	44773295	4680	4680	4680	4680	0
351	20240213	140500	44773295	4680	4680	4680	4680	0
352	20240213	140400	44773295	4680	4680	4680	4680	0
353	20240213	140300	44773295	4680	4680	4680	4680	0
354	20240213	140200	44773295	4680	4680	4680	4680	10
355	20240213	140100	44726495	4670	4670	4670	4670	0
356	20240213	140000	44726495	4670	4670	4670	4670	20
357	20240213	135900	44633095	4665	4665	4665	4665	0
358	20240213	135800	44633095	4665	4665	4665	4665	0
359	20240213	135700	44633095	4665	4665	4665	4665	0
360	20240213	135600	44633095	4665	4670	4670	4665	934
361	20240213	135500	40275245	4665	4665	4665	4665	0
362	20240213	135400	40275245	4665	4665	4665	4665	0
363	20240213	135300	40275245	4665	4665	4665	4665	0
364	20240213	135200	40275245	4665	4665	4665	4665	0
365	20240213	135100	40275245	4665	4665	4665	4665	0
366	20240213	135000	40275245	4665	4665	4665	4665	0
367	20240213	134900	40275245	4665	4665	4665	4665	0
368	20240213	134800	40275245	4665	4665	4665	4665	0
369	20240213	134700	40275245	4665	4665	4665	4665	0
370	20240213	134600	40275245	4665	4665	4665	4665	0
371	20240213	134500	40275245	4665	4665	4665	4665	0
372	20240213	134400	40275245	4665	4665	4665	4665	0
373	20240213	134300	40275245	4665	4665	4665	4665	0
374	20240213	134200	40275245	4665	4665	4665	4665	0
375	20240213	134100	40275245	4665	4665	4665	4665	0
376	20240213	134000	40275245	4665	4665	4665	4665	0
377	20240213	133900	40275245	4665	4665	4665	4665	376
378	20240213	133800	38521205	4660	4660	4660	4660	0
379	20240213	133700	38521205	4660	4660	4660	4660	0
380	20240213	133600	38521205	4660	4660	4660	4660	2
381	20240213	133500	38511885	4660	4660	4660	4660	0
382	20240213	133400	38511885	4660	4660	4660	4660	0
383	20240213	133300	38511885	4660	4660	4660	4660	28
384	20240213	133200	38381405	4660	4660	4660	4660	0
385	20240213	133100	38381405	4660	4665	4665	4660	86
386	20240213	133000	37980260	4665	4665	4665	4665	0
387	20240213	132900	37980260	4665	4665	4665	4665	0
388	20240213	132800	37980260	4665	4665	4665	4665	0
389	20240213	132700	37980260	4665	4665	4665	4665	0
390	20240213	132600	37980260	4665	4665	4665	4665	0
391	20240213	132500	37980260	4665	4665	4665	4665	0
392	20240213	132400	37980260	4665	4665	4665	4665	0
393	20240213	132300	37980260	4665	4665	4665	4665	0
394	20240213	132200	37980260	4665	4665	4665	4665	0
395	20240213	132100	37980260	4665	4665	4665	4665	0
396	20240213	132000	37980260	4665	4665	4665	4665	0
397	20240213	131900	37980260	4665	4665	4665	4665	0
398	20240213	131800	37980260	4665	4665	4665	4665	0
399	20240213	131700	37980260	4665	4665	4665	4665	0
400	20240213	131600	37980260	4665	4665	4665	4665	0
401	20240213	131500	37980260	4665	4665	4665	4665	4
402	20240213	131400	37961600	4665	4665	4665	4665	10
403	20240213	131300	37914950	4665	4665	4665	4665	0
404	20240213	131200	37914950	4665	4665	4665	4665	0
405	20240213	131100	37914950	4665	4665	4665	4665	0
406	20240213	131000	37914950	4665	4665	4665	4665	0
407	20240213	130900	37914950	4665	4665	4665	4665	0
408	20240213	130800	37914950	4665	4665	4665	4665	0
409	20240213	130700	37914950	4665	4665	4665	4665	0
410	20240213	130600	37914950	4665	4665	4665	4665	0
411	20240213	130500	37914950	4665	4665	4665	4665	0
412	20240213	130400	37914950	4665	4665	4665	4665	0
413	20240213	130300	37914950	4665	4665	4665	4665	16
414	20240213	130200	37840310	4665	4665	4665	4665	23
415	20240213	130100	37733015	4665	4665	4665	4665	0
416	20240213	130000	37733015	4665	4665	4665	4665	54
417	20240213	125900	37481105	4660	4660	4660	4660	0
418	20240213	125800	37481105	4660	4660	4660	4660	0
419	20240213	125700	37481105	4660	4660	4660	4660	110
420	20240213	125600	36968505	4660	4660	4660	4660	0
421	20240213	125500	36968505	4660	4660	4660	4660	0
422	20240213	125400	36968505	4660	4660	4660	4660	0
423	20240213	125300	36968505	4660	4660	4660	4660	0
424	20240213	125200	36968505	4660	4660	4660	4660	23
425	20240213	125100	36861325	4670	4670	4670	4670	1
426	20240213	125000	36856655	4660	4660	4660	4660	0
427	20240213	124900	36856655	4660	4660	4660	4660	0
428	20240213	124800	36856655	4660	4660	4660	4660	0
429	20240213	124700	36856655	4660	4660	4660	4660	0
430	20240213	124600	36856655	4660	4660	4660	4660	0
431	20240213	124500	36856655	4660	4660	4660	4660	0
432	20240213	124400	36856655	4660	4660	4660	4660	0
433	20240213	124300	36856655	4660	4665	4665	4660	836
434	20240213	124200	32958180	4665	4670	4670	4665	59
435	20240213	124100	32682830	4665	4665	4665	4665	0
436	20240213	124000	32682830	4665	4665	4665	4665	0
437	20240213	123900	32682830	4665	4665	4665	4665	0
438	20240213	123800	32682830	4665	4665	4665	4665	0
439	20240213	123700	32682830	4665	4665	4665	4665	0
440	20240213	123600	32682830	4665	4665	4665	4665	0
441	20240213	123500	32682830	4665	4665	4665	4665	0
442	20240213	123400	32682830	4665	4665	4665	4665	1
443	20240213	123300	32678165	4665	4665	4665	4665	10
444	20240213	123200	32631515	4665	4665	4665	4665	0
445	20240213	123100	32631515	4665	4665	4665	4665	294
446	20240213	123000	31260005	4665	4665	4665	4665	5
447	20240213	122900	31236680	4665	4665	4665	4665	12
448	20240213	122800	31180700	4665	4665	4665	4665	0
449	20240213	122700	31180700	4665	4665	4665	4665	5
450	20240213	122600	31157375	4665	4665	4665	4665	28
451	20240213	122500	31026755	4680	4680	4680	4680	0
452	20240213	122400	31026755	4680	4680	4680	4680	0
453	20240213	122300	31026755	4680	4680	4680	4680	0
454	20240213	122200	31026755	4680	4680	4680	4680	0
455	20240213	122100	31026755	4680	4680	4680	4680	0
456	20240213	122000	31026755	4680	4680	4680	4680	0
457	20240213	121900	31026755	4680	4680	4680	4680	0
458	20240213	121800	31026755	4680	4680	4680	4680	0
459	20240213	121700	31026755	4680	4680	4680	4680	0
460	20240213	121600	31026755	4680	4680	4680	4680	0
461	20240213	121500	31026755	4680	4680	4680	4680	0
462	20240213	121400	31026755	4680	4680	4680	4680	0
463	20240213	121300	31026755	4680	4680	4680	4680	0
464	20240213	121200	31026755	4680	4680	4680	4680	0
465	20240213	121100	31026755	4680	4680	4680	4680	0
466	20240213	121000	31026755	4680	4680	4680	4680	0
467	20240213	120900	31026755	4680	4680	4680	4680	0
468	20240213	120800	31026755	4680	4680	4680	4680	0
469	20240213	120700	31026755	4680	4680	4680	4680	0
470	20240213	120600	31026755	4680	4680	4680	4680	0
471	20240213	120500	31026755	4680	4680	4680	4680	0
472	20240213	120400	31026755	4680	4680	4680	4680	0
473	20240213	120300	31026755	4680	4680	4680	4680	2
474	20240213	120200	31017395	4665	4665	4665	4665	0
475	20240213	120100	31017395	4665	4665	4665	4665	0
476	20240213	120000	31017395	4665	4675	4675	4665	71
477	20240213	115900	30686170	4675	4675	4675	4675	0
478	20240213	115800	30686170	4675	4675	4675	4675	0
479	20240213	115700	30686170	4675	4675	4675	4675	0
480	20240213	115600	30686170	4675	4675	4675	4675	2
481	20240213	115500	30676820	4665	4670	4670	4665	58
482	20240213	115400	30405990	4665	4665	4665	4665	0
483	20240213	115300	30405990	4665	4665	4665	4665	0
484	20240213	115200	30405990	4665	4665	4665	4665	0
485	20240213	115100	30405990	4665	4665	4665	4665	0
486	20240213	115000	30405990	4665	4665	4665	4665	0
487	20240213	114900	30405990	4665	4665	4665	4665	0
488	20240213	114800	30405990	4665	4665	4665	4665	0
489	20240213	114700	30405990	4665	4665	4665	4665	0
490	20240213	114600	30405990	4665	4665	4665	4665	0
491	20240213	114500	30405990	4665	4665	4665	4665	0
492	20240213	114400	30405990	4665	4665	4665	4665	0
493	20240213	114300	30405990	4665	4665	4665	4665	0
494	20240213	114200	30405990	4665	4665	4665	4665	0
495	20240213	114100	30405990	4665	4665	4665	4665	0
496	20240213	114000	30405990	4665	4665	4665	4665	0
497	20240213	113900	30405990	4665	4665	4665	4665	0
498	20240213	113800	30405990	4665	4665	4665	4665	0
499	20240213	113700	30405990	4665	4665	4665	4665	0
500	20240213	113600	30405990	4665	4665	4665	4665	101
501	20240213	113500	29934825	4665	4665	4665	4665	0
502	20240213	113400	29934825	4665	4665	4665	4665	0
503	20240213	113300	29934825	4665	4665	4665	4665	0
504	20240213	113200	29934825	4665	4665	4665	4665	0
505	20240213	113100	29934825	4665	4665	4665	4665	0
506	20240213	113000	29934825	4665	4665	4665	4665	0
507	20240213	112900	29934825	4665	4665	4665	4665	0
508	20240213	112800	29934825	4665	4665	4665	4665	0
509	20240213	112700	29934825	4665	4665	4665	4665	0
510	20240213	112600	29934825	4665	4665	4665	4665	0
511	20240213	112500	29934825	4665	4665	4665	4665	0
512	20240213	112400	29934825	4665	4665	4665	4665	0
513	20240213	112300	29934825	4665	4665	4665	4665	0
514	20240213	112200	29934825	4665	4665	4665	4665	2
515	20240213	112100	29925495	4665	4665	4665	4665	41
516	20240213	112000	29734230	4665	4665	4665	4665	0
517	20240213	111900	29734230	4665	4665	4665	4665	0
518	20240213	111800	29734230	4665	4665	4665	4665	0
519	20240213	111700	29734230	4665	4665	4665	4665	0
520	20240213	111600	29734230	4665	4665	4665	4665	0
521	20240213	111500	29734230	4665	4665	4665	4665	0
522	20240213	111400	29734230	4665	4665	4665	4665	0
523	20240213	111300	29734230	4665	4665	4665	4665	0
524	20240213	111200	29734230	4665	4665	4665	4665	0
525	20240213	111100	29734230	4665	4665	4665	4665	0
526	20240213	111000	29734230	4665	4665	4665	4665	0
527	20240213	110900	29734230	4665	4665	4665	4665	53
528	20240213	110800	29486985	4665	4665	4665	4665	0
529	20240213	110700	29486985	4665	4660	4665	4660	3
530	20240213	110600	29473000	4660	4660	4660	4660	88
531	20240213	110500	29062920	4660	4660	4660	4660	0
532	20240213	110400	29062920	4660	4660	4660	4660	0
533	20240213	110300	29062920	4660	4660	4660	4660	2
534	20240213	110200	29053600	4660	4660	4660	4660	12
535	20240213	110100	28997680	4680	4680	4680	4680	0
536	20240213	110000	28997680	4680	4680	4680	4680	0
537	20240213	105900	28997680	4680	4680	4680	4680	0
538	20240213	105800	28997680	4680	4680	4680	4680	0
539	20240213	105700	28997680	4680	4680	4680	4680	0
540	20240213	105600	28997680	4680	4680	4680	4680	0
541	20240213	105500	28997680	4680	4680	4680	4680	0
542	20240213	105400	28997680	4680	4680	4680	4680	5
543	20240213	105300	28974280	4660	4660	4660	4660	0
544	20240213	105200	28974280	4660	4660	4660	4660	0
545	20240213	105100	28974280	4660	4660	4660	4660	2
546	20240213	105000	28964960	4660	4670	4670	4660	114
547	20240213	104900	28432690	4670	4660	4670	4660	28
548	20240213	104800	28301940	4660	4660	4660	4660	0
549	20240213	104700	28301940	4660	4660	4660	4660	0
550	20240213	104600	28301940	4660	4660	4660	4660	0
551	20240213	104500	28301940	4660	4660	4660	4660	0
552	20240213	104400	28301940	4660	4660	4660	4660	0
553	20240213	104300	28301940	4660	4660	4660	4660	0
554	20240213	104200	28301940	4660	4660	4660	4660	0
555	20240213	104100	28301940	4660	4660	4660	4660	0
556	20240213	104000	28301940	4660	4660	4660	4660	32
557	20240213	103900	28152820	4660	4660	4660	4660	1
558	20240213	103800	28148160	4660	4660	4660	4660	0
559	20240213	103700	28148160	4660	4660	4660	4660	0
560	20240213	103600	28148160	4660	4660	4660	4660	0
561	20240213	103500	28148160	4660	4660	4660	4660	0
562	20240213	103400	28148160	4660	4660	4660	4660	0
563	20240213	103300	28148160	4660	4660	4660	4660	0
564	20240213	103200	28148160	4660	4660	4660	4660	1
565	20240213	103100	28143500	4670	4660	4670	4660	2
566	20240213	103000	28134170	4660	4660	4660	4660	0
567	20240213	102900	28134170	4660	4660	4660	4660	0
568	20240213	102800	28134170	4660	4660	4660	4660	0
569	20240213	102700	28134170	4660	4665	4665	4660	85
570	20240213	102600	27737675	4665	4665	4665	4665	0
571	20240213	102500	27737675	4665	4665	4665	4665	0
572	20240213	102400	27737675	4665	4665	4665	4665	1
573	20240213	102300	27733010	4665	4665	4665	4665	5
574	20240213	102200	27709685	4665	4665	4665	4665	0
575	20240213	102100	27709685	4665	4665	4665	4665	0
576	20240213	102000	27709685	4665	4675	4675	4660	315
577	20240213	101900	26239430	4675	4675	4675	4675	0
578	20240213	101800	26239430	4675	4675	4675	4675	0
579	20240213	101700	26239430	4675	4675	4675	4675	0
580	20240213	101600	26239430	4675	4675	4675	4675	0
581	20240213	101500	26239430	4675	4675	4675	4675	0
582	20240213	101400	26239430	4675	4675	4675	4675	0
583	20240213	101300	26239430	4675	4675	4675	4675	0
584	20240213	101200	26239430	4675	4675	4675	4675	0
585	20240213	101100	26239430	4675	4675	4675	4675	0
586	20240213	101000	26239430	4675	4675	4675	4675	0
587	20240213	100900	26239430	4675	4675	4675	4675	0
588	20240213	100800	26239430	4675	4675	4675	4675	0
589	20240213	100700	26239430	4675	4675	4675	4675	0
590	20240213	100600	26239430	4675	4675	4675	4675	2
591	20240213	100500	26230080	4675	4675	4675	4675	9
592	20240213	100400	26188005	4680	4680	4680	4680	0
593	20240213	100300	26188005	4680	4680	4680	4680	0
594	20240213	100200	26188005	4680	4680	4680	4680	0
595	20240213	100100	26188005	4680	4680	4680	4680	0
596	20240213	100000	26188005	4680	4680	4680	4680	0
597	20240213	095900	26188005	4680	4680	4680	4680	30
598	20240213	095800	26047605	4685	4685	4685	4685	0
599	20240213	095700	26047605	4685	4685	4685	4685	0
600	20240213	095600	26047605	4685	4685	4685	4685	0
601	20240213	095500	26047605	4685	4685	4685	4685	0
602	20240213	095400	26047605	4685	4685	4685	4685	50
603	20240213	095300	25813355	4680	4680	4680	4680	0
604	20240213	095200	25813355	4680	4680	4680	4680	0
605	20240213	095100	25813355	4680	4680	4680	4680	0
606	20240213	095000	25813355	4680	4680	4680	4680	0
607	20240213	094900	25813355	4680	4680	4680	4680	87
608	20240213	094800	25406195	4680	4680	4680	4680	195
609	20240213	094700	24493595	4695	4690	4695	4690	211
610	20240213	094600	23503620	4690	4685	4690	4685	42
611	20240213	094500	23306800	4680	4680	4680	4680	0
612	20240213	094400	23306800	4680	4680	4680	4680	0
613	20240213	094300	23306800	4680	4680	4680	4680	0
614	20240213	094200	23306800	4680	4680	4680	4680	0
615	20240213	094100	23306800	4680	4680	4680	4680	0
616	20240213	094000	23306800	4680	4680	4680	4680	8
617	20240213	093900	23269360	4680	4680	4680	4680	13
618	20240213	093800	23208520	4690	4690	4690	4690	2
619	20240213	093700	23199140	4690	4680	4690	4680	238
620	20240213	093600	22084040	4680	4685	4685	4675	131
621	20240213	093500	21470545	4655	4655	4655	4655	0
622	20240213	093400	21470545	4655	4655	4655	4655	0
623	20240213	093300	21470545	4655	4655	4655	4655	0
624	20240213	093200	21470545	4655	4655	4655	4655	0
625	20240213	093100	21470545	4655	4655	4655	4655	0
626	20240213	093000	21470545	4655	4655	4655	4655	0
627	20240213	092900	21470545	4655	4655	4655	4655	0
628	20240213	092800	21470545	4655	4655	4655	4655	0
629	20240213	092700	21470545	4655	4655	4655	4655	0
630	20240213	092600	21470545	4655	4655	4655	4655	0
631	20240213	092500	21470545	4655	4655	4655	4655	0
632	20240213	092400	21470545	4655	4655	4655	4655	0
633	20240213	092300	21470545	4655	4655	4655	4655	0
634	20240213	092200	21470545	4655	4655	4655	4655	0
635	20240213	092100	21470545	4655	4655	4655	4655	0
636	20240213	092000	21470545	4655	4655	4655	4655	11
637	20240213	091900	21419340	4655	4655	4655	4655	10
638	20240213	091800	21372790	4655	4655	4655	4655	0
639	20240213	091700	21372790	4655	4690	4690	4655	6
640	20240213	091600	21344755	4655	4655	4655	4655	10
641	20240213	091500	21298205	4655	4655	4655	4655	199
642	20240213	091400	20371860	4655	4655	4655	4655	5
643	20240213	091300	20348585	4655	4655	4655	4655	0
644	20240213	091200	20348585	4655	4655	4655	4655	9
645	20240213	091100	20306690	4655	4645	4660	4645	1091
646	20240213	091000	15233250	4675	4675	4675	4675	10
647	20240213	090900	15186500	4695	4695	4695	4695	0
648	20240213	090800	15186500	4695	4695	4695	4695	0
649	20240213	090700	15186500	4695	4695	4695	4695	0
650	20240213	090600	15186500	4695	4525	4695	4525	850
651	20240213	090500	11271885	4525	4695	4695	4510	1969
652	20240213	090400	2222920	4670	4670	4670	4670	421
653	20240213	090300	256850	4670	4670	4670	4670	22
654	20240213	090200	154110	4670	4670	4670	4670	0
655	20240213	090100	154110	4670	4670	4670	4670	0
656	20240213	090000	154110	4670	4670	4670	4670	33