KissMeData/199820/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	203200	101885750	9660	9660	9660	9660	69
3	20240214	203100	101885750	9660	9660	9660	9660	0
4	20240214	203000	101885750	9660	9660	9660	9660	0
5	20240214	202900	101885750	9660	9660	9660	9660	0
6	20240214	202800	101885750	9660	9660	9660	9660	0
7	20240214	202700	101885750	9660	9660	9660	9660	0
8	20240214	202600	101885750	9660	9660	9660	9660	0
9	20240214	202500	101885750	9660	9660	9660	9660	0
10	20240214	202400	101885750	9660	9660	9660	9660	0
11	20240214	202300	101885750	9660	9660	9660	9660	0
12	20240214	202200	101885750	9660	9660	9660	9660	0
13	20240214	202100	101885750	9660	9660	9660	9660	0
14	20240214	202000	101885750	9660	9660	9660	9660	0
15	20240214	201900	101885750	9660	9660	9660	9660	0
16	20240214	201800	101885750	9660	9660	9660	9660	0
17	20240214	201700	101885750	9660	9660	9660	9660	0
18	20240214	201600	101885750	9660	9660	9660	9660	0
19	20240214	201500	101885750	9660	9660	9660	9660	0
20	20240214	201400	101885750	9660	9660	9660	9660	0
21	20240214	201300	101885750	9660	9660	9660	9660	0
22	20240214	201200	101885750	9660	9660	9660	9660	0
23	20240214	201100	101885750	9660	9660	9660	9660	0
24	20240214	201000	101885750	9660	9660	9660	9660	0
25	20240214	200900	101885750	9660	9660	9660	9660	0
26	20240214	200800	101885750	9660	9660	9660	9660	0
27	20240214	200700	101885750	9660	9660	9660	9660	0
28	20240214	200600	101885750	9660	9660	9660	9660	0
29	20240214	200500	101885750	9660	9660	9660	9660	0
30	20240214	200400	101885750	9660	9660	9660	9660	0
31	20240214	200300	101885750	9660	9660	9660	9660	0
32	20240214	200200	101885750	9660	9660	9660	9660	69
33	20240214	200100	101885750	9660	9660	9660	9660	0
34	20240214	200000	101885750	9660	9660	9660	9660	0
35	20240214	195900	101885750	9660	9660	9660	9660	0
36	20240214	195800	101885750	9660	9660	9660	9660	0
37	20240214	195700	101885750	9660	9660	9660	9660	0
38	20240214	195600	101885750	9660	9660	9660	9660	0
39	20240214	195500	101885750	9660	9660	9660	9660	0
40	20240214	195400	101885750	9660	9660	9660	9660	0
41	20240214	195300	101885750	9660	9660	9660	9660	0
42	20240214	195200	101885750	9660	9660	9660	9660	0
43	20240214	195100	101885750	9660	9660	9660	9660	0
44	20240214	195000	101885750	9660	9660	9660	9660	0
45	20240214	194900	101885750	9660	9660	9660	9660	0
46	20240214	194800	101885750	9660	9660	9660	9660	0
47	20240214	194700	101885750	9660	9660	9660	9660	0
48	20240214	194600	101885750	9660	9660	9660	9660	0
49	20240214	194500	101885750	9660	9660	9660	9660	0
50	20240214	194400	101885750	9660	9660	9660	9660	0
51	20240214	194300	101885750	9660	9660	9660	9660	0
52	20240214	194200	101885750	9660	9660	9660	9660	0
53	20240214	194100	101885750	9660	9660	9660	9660	0
54	20240214	194000	101885750	9660	9660	9660	9660	0
55	20240214	193900	101885750	9660	9660	9660	9660	0
56	20240214	193800	101885750	9660	9660	9660	9660	0
57	20240214	193700	101885750	9660	9660	9660	9660	0
58	20240214	193600	101885750	9660	9660	9660	9660	0
59	20240214	193500	101885750	9660	9660	9660	9660	0
60	20240214	193400	101885750	9660	9660	9660	9660	0
61	20240214	193300	101885750	9660	9660	9660	9660	0
62	20240214	193200	101885750	9660	9660	9660	9660	69
63	20240214	193100	101885750	9660	9660	9660	9660	0
64	20240214	193000	101885750	9660	9660	9660	9660	0
65	20240214	192900	101885750	9660	9660	9660	9660	0
66	20240214	192800	101885750	9660	9660	9660	9660	0
67	20240214	192700	101885750	9660	9660	9660	9660	0
68	20240214	192600	101885750	9660	9660	9660	9660	0
69	20240214	192500	101885750	9660	9660	9660	9660	0
70	20240214	192400	101885750	9660	9660	9660	9660	0
71	20240214	192300	101885750	9660	9660	9660	9660	0
72	20240214	192200	101885750	9660	9660	9660	9660	0
73	20240214	192100	101885750	9660	9660	9660	9660	0
74	20240214	192000	101885750	9660	9660	9660	9660	0
75	20240214	191900	101885750	9660	9660	9660	9660	0
76	20240214	191800	101885750	9660	9660	9660	9660	0
77	20240214	191700	101885750	9660	9660	9660	9660	0
78	20240214	191600	101885750	9660	9660	9660	9660	0
79	20240214	191500	101885750	9660	9660	9660	9660	0
80	20240214	191400	101885750	9660	9660	9660	9660	0
81	20240214	191300	101885750	9660	9660	9660	9660	0
82	20240214	191200	101885750	9660	9660	9660	9660	0
83	20240214	191100	101885750	9660	9660	9660	9660	0
84	20240214	191000	101885750	9660	9660	9660	9660	0
85	20240214	190900	101885750	9660	9660	9660	9660	0
86	20240214	190800	101885750	9660	9660	9660	9660	0
87	20240214	190700	101885750	9660	9660	9660	9660	0
88	20240214	190600	101885750	9660	9660	9660	9660	0
89	20240214	190500	101885750	9660	9660	9660	9660	0
90	20240214	190400	101885750	9660	9660	9660	9660	0
91	20240214	190300	101885750	9660	9660	9660	9660	0
92	20240214	190200	101885750	9660	9660	9660	9660	69
93	20240214	190100	101885750	9660	9660	9660	9660	0
94	20240214	190000	101885750	9660	9660	9660	9660	0
95	20240214	185900	101885750	9660	9660	9660	9660	0
96	20240214	185800	101885750	9660	9660	9660	9660	0
97	20240214	185700	101885750	9660	9660	9660	9660	0
98	20240214	185600	101885750	9660	9660	9660	9660	0
99	20240214	185500	101885750	9660	9660	9660	9660	0
100	20240214	185400	101885750	9660	9660	9660	9660	0
101	20240214	185300	101885750	9660	9660	9660	9660	0
102	20240214	185200	101885750	9660	9660	9660	9660	0
103	20240214	185100	101885750	9660	9660	9660	9660	0
104	20240214	185000	101885750	9660	9660	9660	9660	0
105	20240214	184900	101885750	9660	9660	9660	9660	0
106	20240214	184800	101885750	9660	9660	9660	9660	0
107	20240214	184700	101885750	9660	9660	9660	9660	0
108	20240214	184600	101885750	9660	9660	9660	9660	0
109	20240214	184500	101885750	9660	9660	9660	9660	0
110	20240214	184400	101885750	9660	9660	9660	9660	0
111	20240214	184300	101885750	9660	9660	9660	9660	0
112	20240214	184200	101885750	9660	9660	9660	9660	0
113	20240214	184100	101885750	9660	9660	9660	9660	0
114	20240214	184000	101885750	9660	9660	9660	9660	0
115	20240214	183900	101885750	9660	9660	9660	9660	0
116	20240214	183800	101885750	9660	9660	9660	9660	0
117	20240214	183700	101885750	9660	9660	9660	9660	0
118	20240214	183600	101885750	9660	9660	9660	9660	0
119	20240214	183500	101885750	9660	9660	9660	9660	0
120	20240214	183400	101885750	9660	9660	9660	9660	0
121	20240214	183300	101885750	9660	9660	9660	9660	0
122	20240214	183200	101885750	9660	9660	9660	9660	69
123	20240214	183100	101885750	9660	9660	9660	9660	0
124	20240214	183000	101885750	9660	9660	9660	9660	0
125	20240214	182900	101885750	9660	9660	9660	9660	0
126	20240214	182800	101885750	9660	9660	9660	9660	0
127	20240214	182700	101885750	9660	9660	9660	9660	0
128	20240214	182600	101885750	9660	9660	9660	9660	0
129	20240214	182500	101885750	9660	9660	9660	9660	0
130	20240214	182400	101885750	9660	9660	9660	9660	0
131	20240214	182300	101885750	9660	9660	9660	9660	0
132	20240214	182200	101885750	9660	9660	9660	9660	0
133	20240214	182100	101885750	9660	9660	9660	9660	0
134	20240214	182000	101885750	9660	9660	9660	9660	0
135	20240214	181900	101885750	9660	9660	9660	9660	0
136	20240214	181800	101885750	9660	9660	9660	9660	0
137	20240214	181700	101885750	9660	9660	9660	9660	0
138	20240214	181600	101885750	9660	9660	9660	9660	0
139	20240214	181500	101885750	9660	9660	9660	9660	0
140	20240214	181400	101885750	9660	9660	9660	9660	0
141	20240214	181300	101885750	9660	9660	9660	9660	0
142	20240214	181200	101885750	9660	9660	9660	9660	0
143	20240214	181100	101885750	9660	9660	9660	9660	0
144	20240214	181000	101885750	9660	9660	9660	9660	0
145	20240214	180900	101885750	9660	9660	9660	9660	0
146	20240214	180800	101885750	9660	9660	9660	9660	0
147	20240214	180700	101885750	9660	9660	9660	9660	0
148	20240214	180600	101885750	9660	9660	9660	9660	0
149	20240214	180500	101885750	9660	9660	9660	9660	0
150	20240214	180400	101885750	9660	9660	9660	9660	0
151	20240214	180300	101885750	9660	9660	9660	9660	0
152	20240214	180200	101885750	9660	9660	9660	9660	69
153	20240214	180100	101885750	9660	9660	9660	9660	0
154	20240214	180000	101885750	9660	9660	9660	9660	0
155	20240214	175900	101885750	9660	9660	9660	9660	0
156	20240214	175800	101885750	9660	9660	9660	9660	0
157	20240214	175700	101885750	9660	9660	9660	9660	0
158	20240214	175600	101885750	9660	9660	9660	9660	0
159	20240214	175500	101885750	9660	9660	9660	9660	0
160	20240214	175400	101885750	9660	9660	9660	9660	0
161	20240214	175300	101885750	9660	9660	9660	9660	0
162	20240214	175200	101885750	9660	9660	9660	9660	0
163	20240214	175100	101885750	9660	9660	9660	9660	0
164	20240214	175000	101885750	9660	9660	9660	9660	0
165	20240214	174900	101885750	9660	9660	9660	9660	0
166	20240214	174800	101885750	9660	9660	9660	9660	0
167	20240214	174700	101885750	9660	9660	9660	9660	0
168	20240214	174600	101885750	9660	9660	9660	9660	0
169	20240214	174500	101885750	9660	9660	9660	9660	0
170	20240214	174400	101885750	9660	9660	9660	9660	0
171	20240214	174300	101885750	9660	9660	9660	9660	0
172	20240214	174200	101885750	9660	9660	9660	9660	0
173	20240214	174100	101885750	9660	9660	9660	9660	0
174	20240214	174000	101885750	9660	9660	9660	9660	0
175	20240214	173900	101885750	9660	9660	9660	9660	0
176	20240214	173800	101885750	9660	9660	9660	9660	0
177	20240214	173700	101885750	9660	9660	9660	9660	0
178	20240214	173600	101885750	9660	9660	9660	9660	0
179	20240214	173500	101885750	9660	9660	9660	9660	0
180	20240214	173400	101885750	9660	9660	9660	9660	0
181	20240214	173300	101885750	9660	9660	9660	9660	0
182	20240214	173200	101885750	9660	9660	9660	9660	69
183	20240214	173100	101885750	9660	9660	9660	9660	0
184	20240214	173000	101885750	9660	9660	9660	9660	0
185	20240214	172900	101885750	9660	9660	9660	9660	0
186	20240214	172800	101885750	9660	9660	9660	9660	0
187	20240214	172700	101885750	9660	9660	9660	9660	0
188	20240214	172600	101885750	9660	9660	9660	9660	0
189	20240214	172500	101885750	9660	9660	9660	9660	0
190	20240214	172400	101885750	9660	9660	9660	9660	0
191	20240214	172300	101885750	9660	9660	9660	9660	0
192	20240214	172200	101885750	9660	9660	9660	9660	0
193	20240214	172100	101885750	9660	9660	9660	9660	0
194	20240214	172000	101885750	9660	9660	9660	9660	0
195	20240214	171900	101885750	9660	9660	9660	9660	0
196	20240214	171800	101885750	9660	9660	9660	9660	0
197	20240214	171700	101885750	9660	9660	9660	9660	0
198	20240214	171600	101885750	9660	9660	9660	9660	0
199	20240214	171500	101885750	9660	9660	9660	9660	0
200	20240214	171400	101885750	9660	9660	9660	9660	0
201	20240214	171300	101885750	9660	9660	9660	9660	0
202	20240214	171200	101885750	9660	9660	9660	9660	0
203	20240214	171100	101885750	9660	9660	9660	9660	0
204	20240214	171000	101885750	9660	9660	9660	9660	0
205	20240214	170900	101885750	9660	9660	9660	9660	0
206	20240214	170800	101885750	9660	9660	9660	9660	0
207	20240214	170700	101885750	9660	9660	9660	9660	0
208	20240214	170600	101885750	9660	9660	9660	9660	0
209	20240214	170500	101885750	9660	9660	9660	9660	0
210	20240214	170400	101885750	9660	9660	9660	9660	0
211	20240214	170300	101885750	9660	9660	9660	9660	0
212	20240214	170200	101885750	9660	9660	9660	9660	69
213	20240214	170100	101885750	9660	9660	9660	9660	0
214	20240214	170000	101885750	9660	9660	9660	9660	0
215	20240214	165900	101885750	9660	9660	9660	9660	0
216	20240214	165800	101885750	9660	9660	9660	9660	0
217	20240214	165700	101885750	9660	9660	9660	9660	0
218	20240214	165600	101885750	9660	9660	9660	9660	0
219	20240214	165500	101885750	9660	9660	9660	9660	0
220	20240214	165400	101885750	9660	9660	9660	9660	0
221	20240214	165300	101885750	9660	9660	9660	9660	0
222	20240214	165200	101885750	9660	9660	9660	9660	0
223	20240214	165100	101885750	9660	9660	9660	9660	0
224	20240214	165000	101885750	9660	9660	9660	9660	0
225	20240214	164900	101885750	9660	9660	9660	9660	0
226	20240214	164800	101885750	9660	9660	9660	9660	0
227	20240214	164700	101885750	9660	9660	9660	9660	0
228	20240214	164600	101885750	9660	9660	9660	9660	0
229	20240214	164500	101885750	9660	9660	9660	9660	0
230	20240214	164400	101885750	9660	9660	9660	9660	0
231	20240214	164300	101885750	9660	9660	9660	9660	0
232	20240214	164200	101885750	9660	9660	9660	9660	0
233	20240214	164100	101885750	9660	9660	9660	9660	0
234	20240214	164000	101885750	9660	9660	9660	9660	0
235	20240214	163900	101885750	9660	9660	9660	9660	0
236	20240214	163800	101885750	9660	9660	9660	9660	0
237	20240214	163700	101885750	9660	9660	9660	9660	0
238	20240214	163600	101885750	9660	9660	9660	9660	0
239	20240214	163500	101885750	9660	9660	9660	9660	0
240	20240214	163400	101885750	9660	9660	9660	9660	0
241	20240214	163300	101885750	9660	9660	9660	9660	0
242	20240214	163200	101885750	9660	9660	9660	9660	69
243	20240214	163100	101885750	9660	9660	9660	9660	0
244	20240214	163000	101885750	9660	9660	9660	9660	0
245	20240214	162900	101885750	9660	9660	9660	9660	0
246	20240214	162800	101885750	9660	9660	9660	9660	0
247	20240214	162700	101885750	9660	9660	9660	9660	0
248	20240214	162600	101885750	9660	9660	9660	9660	0
249	20240214	162500	101885750	9660	9660	9660	9660	0
250	20240214	162400	101885750	9660	9660	9660	9660	0
251	20240214	162300	101885750	9660	9660	9660	9660	0
252	20240214	162200	101885750	9660	9660	9660	9660	0
253	20240214	162100	101885750	9660	9660	9660	9660	0
254	20240214	162000	101885750	9660	9660	9660	9660	0
255	20240214	161900	101885750	9660	9660	9660	9660	0
256	20240214	161800	101885750	9660	9660	9660	9660	0
257	20240214	161700	101885750	9660	9660	9660	9660	0
258	20240214	161600	101885750	9660	9660	9660	9660	0
259	20240214	161500	101885750	9660	9660	9660	9660	0
260	20240214	161400	101885750	9660	9660	9660	9660	0
261	20240214	161300	101885750	9660	9660	9660	9660	0
262	20240214	161200	101885750	9660	9660	9660	9660	0
263	20240214	161100	101885750	9660	9660	9660	9660	0
264	20240214	161000	101885750	9660	9660	9660	9660	0
265	20240214	160900	101885750	9660	9660	9660	9660	0
266	20240214	160800	101885750	9660	9660	9660	9660	0
267	20240214	160700	101885750	9660	9660	9660	9660	0
268	20240214	160600	101885750	9660	9660	9660	9660	0
269	20240214	160500	101885750	9660	9660	9660	9660	0
270	20240214	160400	101885750	9660	9660	9660	9660	0
271	20240214	160300	101885750	9660	9660	9660	9660	0
272	20240214	160200	101885750	9660	9660	9660	9660	69
273	20240214	160100	101885750	9660	9660	9660	9660	0
274	20240214	160000	101885750	9660	9660	9660	9660	0
275	20240214	155900	101885750	9660	9660	9660	9660	0
276	20240214	155800	101885750	9660	9660	9660	9660	0
277	20240214	155700	101885750	9660	9660	9660	9660	0
278	20240214	155600	101885750	9660	9660	9660	9660	0
279	20240214	155500	101885750	9660	9660	9660	9660	0
280	20240214	155400	101885750	9660	9660	9660	9660	0
281	20240214	155300	101885750	9660	9660	9660	9660	0
282	20240214	155200	101885750	9660	9660	9660	9660	0
283	20240214	155100	101885750	9660	9660	9660	9660	0
284	20240214	155000	101885750	9660	9660	9660	9660	0
285	20240214	154900	101885750	9660	9660	9660	9660	0
286	20240214	154800	101885750	9660	9660	9660	9660	0
287	20240214	154700	101885750	9660	9660	9660	9660	0
288	20240214	154600	101885750	9660	9660	9660	9660	0
289	20240214	154500	101885750	9660	9660	9660	9660	0
290	20240214	154400	101885750	9660	9660	9660	9660	0
291	20240214	154300	101885750	9660	9660	9660	9660	0
292	20240214	154200	101885750	9660	9660	9660	9660	0
293	20240214	154100	101885750	9660	9660	9660	9660	0
294	20240214	154000	101885750	9660	9660	9660	9660	0
295	20240214	153900	101885750	9660	9660	9660	9660	0
296	20240214	153800	101885750	9660	9660	9660	9660	0
297	20240214	153700	101885750	9660	9660	9660	9660	0
298	20240214	153600	101885750	9660	9660	9660	9660	0
299	20240214	153500	101885750	9660	9660	9660	9660	0
300	20240214	153400	101885750	9660	9660	9660	9660	0
301	20240214	153300	101885750	9660	9660	9660	9660	0
302	20240214	153200	101885750	9660	9660	9660	9660	69
303	20240214	153100	101885750	9660	9660	9660	9660	0
304	20240214	153000	101885750	9660	9660	9660	9660	69
305	20240214	152900	101219210	9640	9640	9640	9640	0
306	20240214	152800	101219210	9640	9640	9640	9640	0
307	20240214	152700	101219210	9640	9640	9640	9640	0
308	20240214	152600	101219210	9640	9640	9640	9640	0
309	20240214	152500	101219210	9640	9640	9640	9640	0
310	20240214	152400	101219210	9640	9640	9640	9640	0
311	20240214	152300	101219210	9640	9640	9640	9640	0
312	20240214	152200	101219210	9640	9640	9640	9640	0
313	20240214	152100	101219210	9640	9640	9640	9640	0
314	20240214	152000	101219210	9640	9640	9640	9640	0
315	20240214	151900	101219210	9640	9640	9640	9640	80
316	20240214	151800	100448010	9640	9640	9640	9640	0
317	20240214	151700	100448010	9640	9640	9640	9640	0
318	20240214	151600	100448010	9640	9640	9640	9640	0
319	20240214	151500	100448010	9640	9640	9640	9640	0
320	20240214	151400	100448010	9640	9640	9640	9640	0
321	20240214	151300	100448010	9640	9640	9640	9640	0
322	20240214	151200	100448010	9640	9640	9640	9640	0
323	20240214	151100	100448010	9640	9640	9640	9640	0
324	20240214	151000	100448010	9640	9640	9640	9640	0
325	20240214	150900	100448010	9640	9650	9650	9640	26
326	20240214	150800	100197310	9640	9640	9640	9640	32
327	20240214	150700	99888830	9640	9640	9640	9640	0
328	20240214	150600	99888830	9640	9640	9640	9640	0
329	20240214	150500	99888830	9640	9640	9640	9640	0
330	20240214	150400	99888830	9640	9640	9640	9640	0
331	20240214	150300	99888830	9640	9640	9640	9640	84
332	20240214	150200	99079070	9640	9640	9640	9640	0
333	20240214	150100	99079070	9640	9640	9640	9640	0
334	20240214	150000	99079070	9640	9640	9640	9640	0
335	20240214	145900	99079070	9640	9640	9640	9640	0
336	20240214	145800	99079070	9640	9640	9640	9640	0
337	20240214	145700	99079070	9640	9640	9640	9640	20
338	20240214	145600	98886270	9650	9650	9650	9650	0
339	20240214	145500	98886270	9650	9650	9650	9650	0
340	20240214	145400	98886270	9650	9660	9660	9650	66
341	20240214	145300	98249360	9650	9650	9650	9650	1245
342	20240214	145200	86235110	9640	9640	9640	9640	318
343	20240214	145100	83169590	9630	9620	9630	9620	507
344	20240214	145000	78287240	9620	9620	9620	9620	300
345	20240214	144900	75401240	9600	9600	9600	9600	50
346	20240214	144800	74921240	9600	9600	9600	9600	0
347	20240214	144700	74921240	9600	9600	9600	9600	0
348	20240214	144600	74921240	9600	9600	9600	9600	0
349	20240214	144500	74921240	9600	9600	9600	9600	0
350	20240214	144400	74921240	9600	9600	9600	9600	37
351	20240214	144300	74566040	9600	9600	9600	9600	64
352	20240214	144200	73951640	9560	9570	9570	9560	2
353	20240214	144100	73932510	9590	9590	9590	9590	111
354	20240214	144000	72868020	9570	9570	9570	9570	49
355	20240214	143900	72399090	9570	9570	9570	9570	0
356	20240214	143800	72399090	9570	9570	9570	9570	1
357	20240214	143700	72389520	9570	9570	9570	9570	0
358	20240214	143600	72389520	9570	9570	9570	9570	0
359	20240214	143500	72389520	9570	9570	9570	9570	0
360	20240214	143400	72389520	9570	9570	9570	9570	0
361	20240214	143300	72389520	9570	9570	9570	9570	0
362	20240214	143200	72389520	9570	9570	9570	9570	0
363	20240214	143100	72389520	9570	9570	9570	9570	40
364	20240214	143000	72006720	9580	9580	9580	9580	5
365	20240214	142900	71958820	9570	9570	9570	9570	0
366	20240214	142800	71958820	9570	9570	9570	9570	0
367	20240214	142700	71958820	9570	9570	9570	9570	0
368	20240214	142600	71958820	9570	9570	9570	9570	0
369	20240214	142500	71958820	9570	9570	9570	9570	0
370	20240214	142400	71958820	9570	9570	9570	9570	0
371	20240214	142300	71958820	9570	9570	9570	9570	0
372	20240214	142200	71958820	9570	9570	9570	9570	0
373	20240214	142100	71958820	9570	9570	9570	9570	0
374	20240214	142000	71958820	9570	9570	9570	9570	0
375	20240214	141900	71958820	9570	9570	9570	9570	0
376	20240214	141800	71958820	9570	9570	9570	9570	0
377	20240214	141700	71958820	9570	9570	9570	9570	0
378	20240214	141600	71958820	9570	9570	9570	9570	0
379	20240214	141500	71958820	9570	9570	9570	9570	500
380	20240214	141400	67173820	9590	9590	9590	9590	0
381	20240214	141300	67173820	9590	9590	9590	9590	0
382	20240214	141200	67173820	9590	9590	9590	9590	99
383	20240214	141100	66224410	9570	9570	9570	9570	44
384	20240214	141000	65803330	9570	9570	9570	9570	107
385	20240214	140900	64779340	9570	9570	9570	9570	0
386	20240214	140800	64779340	9570	9570	9570	9570	0
387	20240214	140700	64779340	9570	9570	9570	9570	88
388	20240214	140600	63937180	9590	9590	9590	9590	0
389	20240214	140500	63937180	9590	9590	9590	9590	0
390	20240214	140400	63937180	9590	9590	9590	9590	0
391	20240214	140300	63937180	9590	9590	9590	9590	86
392	20240214	140200	63112440	9570	9570	9570	9570	1
393	20240214	140100	63102870	9570	9570	9570	9570	0
394	20240214	140000	63102870	9570	9580	9580	9570	2
395	20240214	135900	63083720	9590	9590	9590	9590	0
396	20240214	135800	63083720	9590	9590	9590	9590	1
397	20240214	135700	63074130	9570	9570	9570	9570	0
398	20240214	135600	63074130	9570	9570	9570	9570	0
399	20240214	135500	63074130	9570	9570	9570	9570	0
400	20240214	135400	63074130	9570	9570	9570	9570	3
401	20240214	135300	63045420	9570	9570	9570	9570	0
402	20240214	135200	63045420	9570	9570	9570	9570	52
403	20240214	135100	62547780	9590	9590	9590	9590	1
404	20240214	135000	62538190	9580	9580	9580	9580	0
405	20240214	134900	62538190	9580	9580	9580	9580	0
406	20240214	134800	62538190	9580	9580	9580	9580	80
407	20240214	134700	61771790	9560	9560	9560	9560	0
408	20240214	134600	61771790	9560	9560	9560	9560	0
409	20240214	134500	61771790	9560	9560	9560	9560	14
410	20240214	134400	61637950	9580	9590	9590	9580	19
411	20240214	134300	61455840	9600	9600	9600	9600	5
412	20240214	134200	61407840	9600	9610	9610	9600	92
413	20240214	134100	60524600	9610	9610	9610	9610	1
414	20240214	134000	60514990	9610	9610	9610	9600	182
415	20240214	133900	58766010	9630	9630	9630	9630	0
416	20240214	133800	58766010	9630	9610	9630	9610	3
417	20240214	133700	58737160	9620	9640	9640	9620	6
418	20240214	133600	58679420	9620	9650	9650	9620	12
419	20240214	133500	58563780	9650	9640	9650	9640	113
420	20240214	133400	57473530	9620	9630	9630	9620	74
421	20240214	133300	56761150	9640	9640	9640	9640	1
422	20240214	133200	56751510	9630	9630	9630	9620	56
423	20240214	133100	56212410	9610	9580	9610	9580	532
424	20240214	133000	51113520	9580	9560	9580	9560	930
425	20240214	132900	42216200	9550	9550	9550	9550	14
426	20240214	132800	42082500	9550	9550	9550	9550	0
427	20240214	132700	42082500	9550	9550	9550	9550	3
428	20240214	132600	42053850	9550	9550	9550	9550	0
429	20240214	132500	42053850	9550	9550	9550	9550	0
430	20240214	132400	42053850	9550	9550	9550	9550	0
431	20240214	132300	42053850	9550	9550	9550	9550	0
432	20240214	132200	42053850	9550	9550	9550	9550	0
433	20240214	132100	42053850	9550	9550	9550	9550	4
434	20240214	132000	42015650	9550	9550	9550	9550	0
435	20240214	131900	42015650	9550	9550	9550	9550	4
436	20240214	131800	41977450	9550	9550	9550	9550	34
437	20240214	131700	41652750	9550	9550	9550	9550	1
438	20240214	131600	41643200	9540	9530	9540	9530	109
439	20240214	131500	40604380	9520	9520	9520	9520	0
440	20240214	131400	40604380	9520	9520	9520	9520	0
441	20240214	131300	40604380	9520	9520	9520	9520	122
442	20240214	131200	39442940	9520	9520	9520	9520	90
443	20240214	131100	38586140	9520	9520	9520	9520	380
444	20240214	131000	34968540	9520	9520	9520	9520	1
445	20240214	130900	34959020	9520	9520	9520	9520	80
446	20240214	130800	34197420	9520	9520	9520	9520	0
447	20240214	130700	34197420	9520	9520	9520	9520	40
448	20240214	130600	33816620	9520	9520	9520	9520	50
449	20240214	130500	33340620	9520	9520	9520	9520	0
450	20240214	130400	33340620	9520	9520	9520	9520	0
451	20240214	130300	33340620	9520	9520	9520	9520	0
452	20240214	130200	33340620	9520	9520	9520	9520	0
453	20240214	130100	33340620	9520	9520	9520	9520	0
454	20240214	130000	33340620	9520	9520	9520	9520	0
455	20240214	125900	33340620	9520	9520	9520	9520	0
456	20240214	125800	33340620	9520	9520	9520	9520	0
457	20240214	125700	33340620	9520	9520	9520	9520	0
458	20240214	125600	33340620	9520	9520	9520	9520	0
459	20240214	125500	33340620	9520	9520	9520	9520	0
460	20240214	125400	33340620	9520	9520	9520	9520	0
461	20240214	125300	33340620	9520	9520	9520	9520	0
462	20240214	125200	33340620	9520	9520	9520	9520	0
463	20240214	125100	33340620	9520	9520	9520	9520	0
464	20240214	125000	33340620	9520	9520	9520	9520	0
465	20240214	124900	33340620	9520	9520	9520	9520	0
466	20240214	124800	33340620	9520	9520	9520	9520	1
467	20240214	124700	33331100	9480	9480	9480	9480	1
468	20240214	124600	33321620	9480	9480	9480	9480	0
469	20240214	124500	33321620	9480	9480	9480	9480	0
470	20240214	124400	33321620	9480	9480	9480	9480	0
471	20240214	124300	33321620	9480	9480	9480	9480	0
472	20240214	124200	33321620	9480	9480	9480	9480	0
473	20240214	124100	33321620	9480	9480	9480	9480	0
474	20240214	124000	33321620	9480	9480	9480	9480	2
475	20240214	123900	33302660	9480	9480	9480	9480	0
476	20240214	123800	33302660	9480	9480	9480	9480	1
477	20240214	123700	33293180	9500	9500	9500	9500	0
478	20240214	123600	33293180	9500	9500	9500	9500	0
479	20240214	123500	33293180	9500	9500	9500	9500	0
480	20240214	123400	33293180	9500	9500	9500	9500	100
481	20240214	123300	32343180	9500	9500	9500	9500	0
482	20240214	123200	32343180	9500	9500	9500	9500	0
483	20240214	123100	32343180	9500	9500	9500	9500	0
484	20240214	123000	32343180	9500	9500	9500	9500	0
485	20240214	122900	32343180	9500	9500	9500	9500	0
486	20240214	122800	32343180	9500	9500	9500	9500	0
487	20240214	122700	32343180	9500	9500	9500	9500	0
488	20240214	122600	32343180	9500	9500	9500	9500	52
489	20240214	122500	31849180	9500	9500	9500	9500	1
490	20240214	122400	31839680	9480	9480	9480	9480	0
491	20240214	122300	31839680	9480	9480	9480	9480	2
492	20240214	122200	31820720	9480	9480	9480	9480	1
493	20240214	122100	31811240	9490	9490	9490	9490	0
494	20240214	122000	31811240	9490	9490	9490	9490	2
495	20240214	121900	31792260	9480	9480	9480	9480	0
496	20240214	121800	31792260	9480	9480	9480	9480	0
497	20240214	121700	31792260	9480	9480	9480	9480	0
498	20240214	121600	31792260	9480	9480	9480	9480	0
499	20240214	121500	31792260	9480	9480	9480	9480	0
500	20240214	121400	31792260	9480	9480	9480	9480	0
501	20240214	121300	31792260	9480	9480	9480	9480	0
502	20240214	121200	31792260	9480	9480	9480	9480	31
503	20240214	121100	31498380	9480	9480	9480	9480	0
504	20240214	121000	31498380	9480	9480	9480	9480	0
505	20240214	120900	31498380	9480	9480	9480	9480	0
506	20240214	120800	31498380	9480	9480	9480	9480	0
507	20240214	120700	31498380	9480	9480	9480	9480	0
508	20240214	120600	31498380	9480	9480	9480	9480	0
509	20240214	120500	31498380	9480	9480	9480	9480	0
510	20240214	120400	31498380	9480	9480	9480	9480	0
511	20240214	120300	31498380	9480	9480	9480	9480	0
512	20240214	120200	31498380	9480	9480	9480	9480	41
513	20240214	120100	31109700	9500	9500	9500	9500	0
514	20240214	120000	31109700	9500	9500	9500	9500	0
515	20240214	115900	31109700	9500	9500	9500	9500	0
516	20240214	115800	31109700	9500	9500	9500	9500	0
517	20240214	115700	31109700	9500	9500	9500	9500	0
518	20240214	115600	31109700	9500	9500	9500	9500	0
519	20240214	115500	31109700	9500	9500	9500	9500	0
520	20240214	115400	31109700	9500	9500	9500	9500	0
521	20240214	115300	31109700	9500	9500	9500	9500	0
522	20240214	115200	31109700	9500	9500	9500	9500	0
523	20240214	115100	31109700	9500	9500	9500	9500	0
524	20240214	115000	31109700	9500	9500	9500	9500	0
525	20240214	114900	31109700	9500	9500	9500	9500	0
526	20240214	114800	31109700	9500	9500	9500	9500	20
527	20240214	114700	30919700	9500	9500	9500	9500	0
528	20240214	114600	30919700	9500	9500	9500	9500	0
529	20240214	114500	30919700	9500	9500	9500	9500	0
530	20240214	114400	30919700	9500	9500	9500	9500	0
531	20240214	114300	30919700	9500	9500	9500	9500	0
532	20240214	114200	30919700	9500	9500	9500	9500	0
533	20240214	114100	30919700	9500	9500	9500	9500	0
534	20240214	114000	30919700	9500	9500	9500	9500	0
535	20240214	113900	30919700	9500	9500	9500	9500	0
536	20240214	113800	30919700	9500	9500	9500	9500	0
537	20240214	113700	30919700	9500	9500	9500	9500	0
538	20240214	113600	30919700	9500	9500	9500	9500	0
539	20240214	113500	30919700	9500	9500	9500	9500	0
540	20240214	113400	30919700	9500	9500	9500	9500	0
541	20240214	113300	30919700	9500	9500	9500	9500	0
542	20240214	113200	30919700	9500	9500	9500	9500	0
543	20240214	113100	30919700	9500	9500	9500	9500	0
544	20240214	113000	30919700	9500	9500	9500	9500	0
545	20240214	112900	30919700	9500	9500	9500	9500	0
546	20240214	112800	30919700	9500	9500	9500	9500	0
547	20240214	112700	30919700	9500	9500	9500	9500	0
548	20240214	112600	30919700	9500	9500	9500	9500	0
549	20240214	112500	30919700	9500	9500	9500	9500	0
550	20240214	112400	30919700	9500	9500	9500	9500	0
551	20240214	112300	30919700	9500	9500	9500	9500	0
552	20240214	112200	30919700	9500	9500	9500	9500	0
553	20240214	112100	30919700	9500	9500	9500	9500	0
554	20240214	112000	30919700	9500	9500	9500	9500	0
555	20240214	111900	30919700	9500	9500	9500	9500	0
556	20240214	111800	30919700	9500	9500	9500	9500	0
557	20240214	111700	30919700	9500	9500	9500	9500	0
558	20240214	111600	30919700	9500	9500	9500	9500	0
559	20240214	111500	30919700	9500	9500	9500	9500	0
560	20240214	111400	30919700	9500	9500	9500	9500	0
561	20240214	111300	30919700	9500	9500	9500	9500	0
562	20240214	111200	30919700	9500	9500	9500	9500	0
563	20240214	111100	30919700	9500	9500	9500	9500	0
564	20240214	111000	30919700	9500	9500	9500	9500	0
565	20240214	110900	30919700	9500	9500	9500	9500	0
566	20240214	110800	30919700	9500	9500	9500	9500	0
567	20240214	110700	30919700	9500	9500	9500	9500	0
568	20240214	110600	30919700	9500	9500	9500	9500	0
569	20240214	110500	30919700	9500	9500	9500	9500	0
570	20240214	110400	30919700	9500	9500	9500	9500	1
571	20240214	110300	30910200	9460	9460	9460	9460	0
572	20240214	110200	30910200	9460	9460	9460	9460	0
573	20240214	110100	30910200	9460	9460	9460	9460	0
574	20240214	110000	30910200	9460	9460	9460	9460	0
575	20240214	105900	30910200	9460	9460	9460	9460	0
576	20240214	105800	30910200	9460	9460	9460	9460	0
577	20240214	105700	30910200	9460	9460	9460	9460	0
578	20240214	105600	30910200	9460	9460	9460	9460	0
579	20240214	105500	30910200	9460	9460	9460	9460	0
580	20240214	105400	30910200	9460	9460	9460	9460	0
581	20240214	105300	30910200	9460	9460	9460	9460	0
582	20240214	105200	30910200	9460	9480	9480	9460	200
583	20240214	105100	29017970	9500	9500	9500	9500	0
584	20240214	105000	29017970	9500	9500	9500	9500	10
585	20240214	104900	28922970	9500	9500	9500	9500	0
586	20240214	104800	28922970	9500	9500	9500	9500	0
587	20240214	104700	28922970	9500	9500	9500	9500	0
588	20240214	104600	28922970	9500	9500	9500	9500	0
589	20240214	104500	28922970	9500	9500	9500	9500	1
590	20240214	104400	28913470	9510	9510	9510	9510	0
591	20240214	104300	28913470	9510	9510	9510	9510	0
592	20240214	104200	28913470	9510	9510	9510	9510	0
593	20240214	104100	28913470	9510	9510	9510	9510	0
594	20240214	104000	28913470	9510	9510	9510	9510	0
595	20240214	103900	28913470	9510	9510	9510	9510	9
596	20240214	103800	28827880	9510	9510	9510	9510	2
597	20240214	103700	28808860	9500	9500	9500	9500	0
598	20240214	103600	28808860	9500	9500	9500	9500	0
599	20240214	103500	28808860	9500	9500	9500	9500	0
600	20240214	103400	28808860	9500	9500	9500	9500	0
601	20240214	103300	28808860	9500	9500	9500	9500	210
602	20240214	103200	26813860	9500	9500	9500	9500	0
603	20240214	103100	26813860	9500	9500	9500	9500	0
604	20240214	103000	26813860	9500	9500	9500	9500	0
605	20240214	102900	26813860	9500	9500	9500	9500	0
606	20240214	102800	26813860	9500	9500	9500	9500	0
607	20240214	102700	26813860	9500	9500	9500	9500	10
608	20240214	102600	26718860	9500	9500	9500	9500	0
609	20240214	102500	26718860	9500	9500	9500	9500	0
610	20240214	102400	26718860	9500	9470	9500	9470	21
611	20240214	102300	26519960	9470	9470	9470	9470	20
612	20240214	102200	26330560	9480	9480	9480	9480	30
613	20240214	102100	26046160	9480	9480	9480	9480	40
614	20240214	102000	25666960	9480	9500	9500	9480	50
615	20240214	101900	25192100	9500	9500	9500	9500	0
616	20240214	101800	25192100	9500	9500	9500	9500	0
617	20240214	101700	25192100	9500	9500	9500	9500	0
618	20240214	101600	25192100	9500	9500	9500	9500	0
619	20240214	101500	25192100	9500	9500	9500	9500	0
620	20240214	101400	25192100	9500	9500	9500	9500	10
621	20240214	101300	25097100	9500	9500	9500	9500	103
622	20240214	101200	24118600	9500	9490	9500	9480	104
623	20240214	101100	23130950	9500	9500	9500	9500	50
624	20240214	101000	22655950	9520	9520	9520	9520	0
625	20240214	100900	22655950	9520	9520	9520	9520	0
626	20240214	100800	22655950	9520	9520	9520	9520	1
627	20240214	100700	22646430	9500	9500	9500	9500	66
628	20240214	100600	22019430	9520	9520	9520	9520	0
629	20240214	100500	22019430	9520	9520	9520	9520	0
630	20240214	100400	22019430	9520	9520	9520	9520	0
631	20240214	100300	22019430	9520	9520	9520	9520	3
632	20240214	100200	21990870	9520	9520	9520	9520	11
633	20240214	100100	21886150	9530	9530	9530	9530	0
634	20240214	100000	21886150	9530	9530	9530	9530	0
635	20240214	095900	21886150	9530	9530	9530	9530	0
636	20240214	095800	21886150	9530	9530	9530	9530	0
637	20240214	095700	21886150	9530	9530	9530	9530	0
638	20240214	095600	21886150	9530	9530	9530	9530	0
639	20240214	095500	21886150	9530	9530	9530	9530	0
640	20240214	095400	21886150	9530	9530	9530	9530	0
641	20240214	095300	21886150	9530	9530	9530	9530	0
642	20240214	095200	21886150	9530	9530	9530	9530	0
643	20240214	095100	21886150	9530	9530	9530	9530	0
644	20240214	095000	21886150	9530	9530	9530	9530	0
645	20240214	094900	21886150	9530	9530	9530	9530	0
646	20240214	094800	21886150	9530	9530	9530	9530	5
647	20240214	094700	21838500	9530	9530	9530	9530	0
648	20240214	094600	21838500	9530	9530	9530	9530	0
649	20240214	094500	21838500	9530	9530	9530	9530	0
650	20240214	094400	21838500	9530	9530	9530	9530	0
651	20240214	094300	21838500	9530	9530	9530	9530	0
652	20240214	094200	21838500	9530	9530	9530	9530	0
653	20240214	094100	21838500	9530	9530	9530	9530	0
654	20240214	094000	21838500	9530	9530	9530	9530	0
655	20240214	093900	21838500	9530	9530	9530	9530	10
656	20240214	093800	21743200	9530	9530	9530	9530	0
657	20240214	093700	21743200	9530	9530	9530	9530	0
658	20240214	093600	21743200	9530	9530	9530	9530	0
659	20240214	093500	21743200	9530	9530	9530	9530	0
660	20240214	093400	21743200	9530	9530	9530	9530	0
661	20240214	093300	21743200	9530	9530	9530	9530	0
662	20240214	093200	21743200	9530	9530	9530	9530	0
663	20240214	093100	21743200	9530	9530	9530	9530	10
664	20240214	093000	21647900	9530	9530	9530	9530	1
665	20240214	092900	21638370	9530	9530	9530	9530	0
666	20240214	092800	21638370	9530	9530	9530	9530	1
667	20240214	092700	21628840	9500	9500	9500	9500	0
668	20240214	092600	21628840	9500	9500	9500	9500	106
669	20240214	092500	20621840	9510	9520	9520	9510	110
670	20240214	092400	19575640	9530	9530	9530	9530	10
671	20240214	092300	19480340	9510	9510	9510	9510	15
672	20240214	092200	19337690	9470	9470	9470	9470	0
673	20240214	092100	19337690	9470	9470	9470	9470	66
674	20240214	092000	18712670	9450	9450	9450	9450	0
675	20240214	091900	18712670	9450	9450	9450	9450	110
676	20240214	091800	17673170	9450	9450	9450	9450	0
677	20240214	091700	17673170	9450	9450	9450	9450	50
678	20240214	091600	17200670	9450	9450	9450	9450	50
679	20240214	091500	16728170	9560	9560	9560	9560	0
680	20240214	091400	16728170	9560	9560	9560	9560	25
681	20240214	091300	16489170	9560	9530	9560	9530	99
682	20240214	091200	15542880	9450	9410	9450	9410	327
683	20240214	091100	12457810	9400	9400	9400	9400	59
684	20240214	091000	11903210	9400	9400	9400	9400	283
685	20240214	090900	9243010	9400	9400	9400	9400	14
686	20240214	090800	9111410	9400	9400	9400	9400	2
687	20240214	090700	9092610	9410	9410	9410	9410	0
688	20240214	090600	9092610	9410	9410	9410	9410	2
689	20240214	090500	9073790	9410	9410	9410	9410	37
690	20240214	090400	8725620	9350	9350	9350	9350	0
691	20240214	090300	8725620	9350	9350	9350	9350	0
692	20240214	090200	8725620	9350	9350	9350	9350	0
693	20240214	090100	8725620	9350	9350	9350	9350	0
694	20240214	090000	8725620	9350	9340	9530	9340	934