KissMeData/260970/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	205000	324070840	19030	19030	19030	19030	25
3	20240214	204900	324070840	19030	19030	19030	19030	0
4	20240214	204800	324070840	19030	19030	19030	19030	0
5	20240214	204700	324070840	19030	19030	19030	19030	0
6	20240214	204600	324070840	19030	19030	19030	19030	0
7	20240214	204500	324070840	19030	19030	19030	19030	0
8	20240214	204400	324070840	19030	19030	19030	19030	0
9	20240214	204300	324070840	19030	19030	19030	19030	0
10	20240214	204200	324070840	19030	19030	19030	19030	0
11	20240214	204100	324070840	19030	19030	19030	19030	0
12	20240214	204000	324070840	19030	19030	19030	19030	0
13	20240214	203900	324070840	19030	19030	19030	19030	0
14	20240214	203800	324070840	19030	19030	19030	19030	0
15	20240214	203700	324070840	19030	19030	19030	19030	0
16	20240214	203600	324070840	19030	19030	19030	19030	0
17	20240214	203500	324070840	19030	19030	19030	19030	0
18	20240214	203400	324070840	19030	19030	19030	19030	0
19	20240214	203300	324070840	19030	19030	19030	19030	0
20	20240214	203200	324070840	19030	19030	19030	19030	0
21	20240214	203100	324070840	19030	19030	19030	19030	0
22	20240214	203000	324070840	19030	19030	19030	19030	0
23	20240214	202900	324070840	19030	19030	19030	19030	0
24	20240214	202800	324070840	19030	19030	19030	19030	0
25	20240214	202700	324070840	19030	19030	19030	19030	0
26	20240214	202600	324070840	19030	19030	19030	19030	0
27	20240214	202500	324070840	19030	19030	19030	19030	0
28	20240214	202400	324070840	19030	19030	19030	19030	0
29	20240214	202300	324070840	19030	19030	19030	19030	0
30	20240214	202200	324070840	19030	19030	19030	19030	0
31	20240214	202100	324070840	19030	19030	19030	19030	0
32	20240214	202000	324070840	19030	19030	19030	19030	25
33	20240214	201900	324070840	19030	19030	19030	19030	0
34	20240214	201800	324070840	19030	19030	19030	19030	0
35	20240214	201700	324070840	19030	19030	19030	19030	0
36	20240214	201600	324070840	19030	19030	19030	19030	0
37	20240214	201500	324070840	19030	19030	19030	19030	0
38	20240214	201400	324070840	19030	19030	19030	19030	0
39	20240214	201300	324070840	19030	19030	19030	19030	0
40	20240214	201200	324070840	19030	19030	19030	19030	0
41	20240214	201100	324070840	19030	19030	19030	19030	0
42	20240214	201000	324070840	19030	19030	19030	19030	0
43	20240214	200900	324070840	19030	19030	19030	19030	0
44	20240214	200800	324070840	19030	19030	19030	19030	0
45	20240214	200700	324070840	19030	19030	19030	19030	0
46	20240214	200600	324070840	19030	19030	19030	19030	0
47	20240214	200500	324070840	19030	19030	19030	19030	0
48	20240214	200400	324070840	19030	19030	19030	19030	0
49	20240214	200300	324070840	19030	19030	19030	19030	0
50	20240214	200200	324070840	19030	19030	19030	19030	0
51	20240214	200100	324070840	19030	19030	19030	19030	0
52	20240214	200000	324070840	19030	19030	19030	19030	0
53	20240214	195900	324070840	19030	19030	19030	19030	0
54	20240214	195800	324070840	19030	19030	19030	19030	0
55	20240214	195700	324070840	19030	19030	19030	19030	0
56	20240214	195600	324070840	19030	19030	19030	19030	0
57	20240214	195500	324070840	19030	19030	19030	19030	0
58	20240214	195400	324070840	19030	19030	19030	19030	0
59	20240214	195300	324070840	19030	19030	19030	19030	0
60	20240214	195200	324070840	19030	19030	19030	19030	0
61	20240214	195100	324070840	19030	19030	19030	19030	0
62	20240214	195000	324070840	19030	19030	19030	19030	25
63	20240214	194900	324070840	19030	19030	19030	19030	0
64	20240214	194800	324070840	19030	19030	19030	19030	0
65	20240214	194700	324070840	19030	19030	19030	19030	0
66	20240214	194600	324070840	19030	19030	19030	19030	0
67	20240214	194500	324070840	19030	19030	19030	19030	0
68	20240214	194400	324070840	19030	19030	19030	19030	0
69	20240214	194300	324070840	19030	19030	19030	19030	0
70	20240214	194200	324070840	19030	19030	19030	19030	0
71	20240214	194100	324070840	19030	19030	19030	19030	0
72	20240214	194000	324070840	19030	19030	19030	19030	0
73	20240214	193900	324070840	19030	19030	19030	19030	0
74	20240214	193800	324070840	19030	19030	19030	19030	0
75	20240214	193700	324070840	19030	19030	19030	19030	0
76	20240214	193600	324070840	19030	19030	19030	19030	0
77	20240214	193500	324070840	19030	19030	19030	19030	0
78	20240214	193400	324070840	19030	19030	19030	19030	0
79	20240214	193300	324070840	19030	19030	19030	19030	0
80	20240214	193200	324070840	19030	19030	19030	19030	0
81	20240214	193100	324070840	19030	19030	19030	19030	0
82	20240214	193000	324070840	19030	19030	19030	19030	0
83	20240214	192900	324070840	19030	19030	19030	19030	0
84	20240214	192800	324070840	19030	19030	19030	19030	0
85	20240214	192700	324070840	19030	19030	19030	19030	0
86	20240214	192600	324070840	19030	19030	19030	19030	0
87	20240214	192500	324070840	19030	19030	19030	19030	0
88	20240214	192400	324070840	19030	19030	19030	19030	0
89	20240214	192300	324070840	19030	19030	19030	19030	0
90	20240214	192200	324070840	19030	19030	19030	19030	0
91	20240214	192100	324070840	19030	19030	19030	19030	0
92	20240214	192000	324070840	19030	19030	19030	19030	25
93	20240214	191900	324070840	19030	19030	19030	19030	0
94	20240214	191800	324070840	19030	19030	19030	19030	0
95	20240214	191700	324070840	19030	19030	19030	19030	0
96	20240214	191600	324070840	19030	19030	19030	19030	0
97	20240214	191500	324070840	19030	19030	19030	19030	0
98	20240214	191400	324070840	19030	19030	19030	19030	0
99	20240214	191300	324070840	19030	19030	19030	19030	0
100	20240214	191200	324070840	19030	19030	19030	19030	0
101	20240214	191100	324070840	19030	19030	19030	19030	0
102	20240214	191000	324070840	19030	19030	19030	19030	0
103	20240214	190900	324070840	19030	19030	19030	19030	0
104	20240214	190800	324070840	19030	19030	19030	19030	0
105	20240214	190700	324070840	19030	19030	19030	19030	0
106	20240214	190600	324070840	19030	19030	19030	19030	0
107	20240214	190500	324070840	19030	19030	19030	19030	0
108	20240214	190400	324070840	19030	19030	19030	19030	0
109	20240214	190300	324070840	19030	19030	19030	19030	0
110	20240214	190200	324070840	19030	19030	19030	19030	0
111	20240214	190100	324070840	19030	19030	19030	19030	0
112	20240214	190000	324070840	19030	19030	19030	19030	0
113	20240214	185900	324070840	19030	19030	19030	19030	0
114	20240214	185800	324070840	19030	19030	19030	19030	0
115	20240214	185700	324070840	19030	19030	19030	19030	0
116	20240214	185600	324070840	19030	19030	19030	19030	0
117	20240214	185500	324070840	19030	19030	19030	19030	0
118	20240214	185400	324070840	19030	19030	19030	19030	0
119	20240214	185300	324070840	19030	19030	19030	19030	0
120	20240214	185200	324070840	19030	19030	19030	19030	0
121	20240214	185100	324070840	19030	19030	19030	19030	0
122	20240214	185000	324070840	19030	19030	19030	19030	25
123	20240214	184900	324070840	19030	19030	19030	19030	0
124	20240214	184800	324070840	19030	19030	19030	19030	0
125	20240214	184700	324070840	19030	19030	19030	19030	0
126	20240214	184600	324070840	19030	19030	19030	19030	0
127	20240214	184500	324070840	19030	19030	19030	19030	0
128	20240214	184400	324070840	19030	19030	19030	19030	0
129	20240214	184300	324070840	19030	19030	19030	19030	0
130	20240214	184200	324070840	19030	19030	19030	19030	0
131	20240214	184100	324070840	19030	19030	19030	19030	0
132	20240214	184000	324070840	19030	19030	19030	19030	0
133	20240214	183900	324070840	19030	19030	19030	19030	0
134	20240214	183800	324070840	19030	19030	19030	19030	0
135	20240214	183700	324070840	19030	19030	19030	19030	0
136	20240214	183600	324070840	19030	19030	19030	19030	0
137	20240214	183500	324070840	19030	19030	19030	19030	0
138	20240214	183400	324070840	19030	19030	19030	19030	0
139	20240214	183300	324070840	19030	19030	19030	19030	0
140	20240214	183200	324070840	19030	19030	19030	19030	0
141	20240214	183100	324070840	19030	19030	19030	19030	0
142	20240214	183000	324070840	19030	19030	19030	19030	0
143	20240214	182900	324070840	19030	19030	19030	19030	0
144	20240214	182800	324070840	19030	19030	19030	19030	0
145	20240214	182700	324070840	19030	19030	19030	19030	0
146	20240214	182600	324070840	19030	19030	19030	19030	0
147	20240214	182500	324070840	19030	19030	19030	19030	0
148	20240214	182400	324070840	19030	19030	19030	19030	0
149	20240214	182300	324070840	19030	19030	19030	19030	0
150	20240214	182200	324070840	19030	19030	19030	19030	0
151	20240214	182100	324070840	19030	19030	19030	19030	0
152	20240214	182000	324070840	19030	19030	19030	19030	25
153	20240214	181900	324070840	19030	19030	19030	19030	0
154	20240214	181800	324070840	19030	19030	19030	19030	0
155	20240214	181700	324070840	19030	19030	19030	19030	0
156	20240214	181600	324070840	19030	19030	19030	19030	0
157	20240214	181500	324070840	19030	19030	19030	19030	0
158	20240214	181400	324070840	19030	19030	19030	19030	0
159	20240214	181300	324070840	19030	19030	19030	19030	0
160	20240214	181200	324070840	19030	19030	19030	19030	0
161	20240214	181100	324070840	19030	19030	19030	19030	0
162	20240214	181000	324070840	19030	19030	19030	19030	0
163	20240214	180900	324070840	19030	19030	19030	19030	0
164	20240214	180800	324070840	19030	19030	19030	19030	0
165	20240214	180700	324070840	19030	19030	19030	19030	0
166	20240214	180600	324070840	19030	19030	19030	19030	0
167	20240214	180500	324070840	19030	19030	19030	19030	0
168	20240214	180400	324070840	19030	19030	19030	19030	0
169	20240214	180300	324070840	19030	19030	19030	19030	0
170	20240214	180200	324070840	19030	19030	19030	19030	0
171	20240214	180100	324070840	19030	19030	19030	19030	0
172	20240214	180000	324070840	19030	19030	19030	19030	0
173	20240214	175900	324070840	19030	19030	19030	19030	0
174	20240214	175800	324070840	19030	19030	19030	19030	0
175	20240214	175700	324070840	19030	19030	19030	19030	0
176	20240214	175600	324070840	19030	19030	19030	19030	0
177	20240214	175500	324070840	19030	19030	19030	19030	0
178	20240214	175400	324070840	19030	19030	19030	19030	0
179	20240214	175300	324070840	19030	19030	19030	19030	0
180	20240214	175200	324070840	19030	19030	19030	19030	0
181	20240214	175100	324070840	19030	19030	19030	19030	0
182	20240214	175000	324070840	19030	19030	19030	19030	25
183	20240214	174900	324070840	19030	19030	19030	19030	0
184	20240214	174800	324070840	19030	19030	19030	19030	0
185	20240214	174700	324070840	19030	19030	19030	19030	0
186	20240214	174600	324070840	19030	19030	19030	19030	0
187	20240214	174500	324070840	19030	19030	19030	19030	0
188	20240214	174400	324070840	19030	19030	19030	19030	0
189	20240214	174300	324070840	19030	19030	19030	19030	0
190	20240214	174200	324070840	19030	19030	19030	19030	0
191	20240214	174100	324070840	19030	19030	19030	19030	0
192	20240214	174000	324070840	19030	19030	19030	19030	0
193	20240214	173900	324070840	19030	19030	19030	19030	0
194	20240214	173800	324070840	19030	19030	19030	19030	0
195	20240214	173700	324070840	19030	19030	19030	19030	0
196	20240214	173600	324070840	19030	19030	19030	19030	0
197	20240214	173500	324070840	19030	19030	19030	19030	0
198	20240214	173400	324070840	19030	19030	19030	19030	0
199	20240214	173300	324070840	19030	19030	19030	19030	0
200	20240214	173200	324070840	19030	19030	19030	19030	0
201	20240214	173100	324070840	19030	19030	19030	19030	0
202	20240214	173000	324070840	19030	19030	19030	19030	0
203	20240214	172900	324070840	19030	19030	19030	19030	0
204	20240214	172800	324070840	19030	19030	19030	19030	0
205	20240214	172700	324070840	19030	19030	19030	19030	0
206	20240214	172600	324070840	19030	19030	19030	19030	0
207	20240214	172500	324070840	19030	19030	19030	19030	0
208	20240214	172400	324070840	19030	19030	19030	19030	0
209	20240214	172300	324070840	19030	19030	19030	19030	0
210	20240214	172200	324070840	19030	19030	19030	19030	0
211	20240214	172100	324070840	19030	19030	19030	19030	0
212	20240214	172000	324070840	19030	19030	19030	19030	25
213	20240214	171900	324070840	19030	19030	19030	19030	0
214	20240214	171800	324070840	19030	19030	19030	19030	0
215	20240214	171700	324070840	19030	19030	19030	19030	0
216	20240214	171600	324070840	19030	19030	19030	19030	0
217	20240214	171500	324070840	19030	19030	19030	19030	0
218	20240214	171400	324070840	19030	19030	19030	19030	0
219	20240214	171300	324070840	19030	19030	19030	19030	0
220	20240214	171200	324070840	19030	19030	19030	19030	0
221	20240214	171100	324070840	19030	19030	19030	19030	0
222	20240214	171000	324070840	19030	19030	19030	19030	0
223	20240214	170900	324070840	19030	19030	19030	19030	0
224	20240214	170800	324070840	19030	19030	19030	19030	0
225	20240214	170700	324070840	19030	19030	19030	19030	0
226	20240214	170600	324070840	19030	19030	19030	19030	0
227	20240214	170500	324070840	19030	19030	19030	19030	0
228	20240214	170400	324070840	19030	19030	19030	19030	0
229	20240214	170300	324070840	19030	19030	19030	19030	0
230	20240214	170200	324070840	19030	19030	19030	19030	0
231	20240214	170100	324070840	19030	19030	19030	19030	0
232	20240214	170000	324070840	19030	19030	19030	19030	0
233	20240214	165900	324070840	19030	19030	19030	19030	0
234	20240214	165800	324070840	19030	19030	19030	19030	0
235	20240214	165700	324070840	19030	19030	19030	19030	0
236	20240214	165600	324070840	19030	19030	19030	19030	0
237	20240214	165500	324070840	19030	19030	19030	19030	0
238	20240214	165400	324070840	19030	19030	19030	19030	0
239	20240214	165300	324070840	19030	19030	19030	19030	0
240	20240214	165200	324070840	19030	19030	19030	19030	0
241	20240214	165100	324070840	19030	19030	19030	19030	0
242	20240214	165000	324070840	19030	19030	19030	19030	25
243	20240214	164900	324070840	19030	19030	19030	19030	0
244	20240214	164800	324070840	19030	19030	19030	19030	0
245	20240214	164700	324070840	19030	19030	19030	19030	0
246	20240214	164600	324070840	19030	19030	19030	19030	0
247	20240214	164500	324070840	19030	19030	19030	19030	0
248	20240214	164400	324070840	19030	19030	19030	19030	0
249	20240214	164300	324070840	19030	19030	19030	19030	0
250	20240214	164200	324070840	19030	19030	19030	19030	0
251	20240214	164100	324070840	19030	19030	19030	19030	0
252	20240214	164000	324070840	19030	19030	19030	19030	0
253	20240214	163900	324070840	19030	19030	19030	19030	0
254	20240214	163800	324070840	19030	19030	19030	19030	0
255	20240214	163700	324070840	19030	19030	19030	19030	0
256	20240214	163600	324070840	19030	19030	19030	19030	0
257	20240214	163500	324070840	19030	19030	19030	19030	0
258	20240214	163400	324070840	19030	19030	19030	19030	0
259	20240214	163300	324070840	19030	19030	19030	19030	0
260	20240214	163200	324070840	19030	19030	19030	19030	0
261	20240214	163100	324070840	19030	19030	19030	19030	0
262	20240214	163000	324070840	19030	19030	19030	19030	0
263	20240214	162900	324070840	19030	19030	19030	19030	0
264	20240214	162800	324070840	19030	19030	19030	19030	0
265	20240214	162700	324070840	19030	19030	19030	19030	0
266	20240214	162600	324070840	19030	19030	19030	19030	0
267	20240214	162500	324070840	19030	19030	19030	19030	0
268	20240214	162400	324070840	19030	19030	19030	19030	0
269	20240214	162300	324070840	19030	19030	19030	19030	0
270	20240214	162200	324070840	19030	19030	19030	19030	0
271	20240214	162100	324070840	19030	19030	19030	19030	0
272	20240214	162000	324070840	19030	19030	19030	19030	25
273	20240214	161900	324070840	19030	19030	19030	19030	0
274	20240214	161800	324070840	19030	19030	19030	19030	0
275	20240214	161700	324070840	19030	19030	19030	19030	0
276	20240214	161600	324070840	19030	19030	19030	19030	0
277	20240214	161500	324070840	19030	19030	19030	19030	0
278	20240214	161400	324070840	19030	19030	19030	19030	0
279	20240214	161300	324070840	19030	19030	19030	19030	0
280	20240214	161200	324070840	19030	19030	19030	19030	0
281	20240214	161100	324070840	19030	19030	19030	19030	0
282	20240214	161000	324070840	19030	19030	19030	19030	0
283	20240214	160900	324070840	19030	19030	19030	19030	0
284	20240214	160800	324070840	19030	19030	19030	19030	0
285	20240214	160700	324070840	19030	19030	19030	19030	0
286	20240214	160600	324070840	19030	19030	19030	19030	0
287	20240214	160500	324070840	19030	19030	19030	19030	0
288	20240214	160400	324070840	19030	19030	19030	19030	0
289	20240214	160300	324070840	19030	19030	19030	19030	0
290	20240214	160200	324070840	19030	19030	19030	19030	0
291	20240214	160100	324070840	19030	19030	19030	19030	0
292	20240214	160000	324070840	19030	19030	19030	19030	0
293	20240214	155900	324070840	19030	19030	19030	19030	0
294	20240214	155800	324070840	19030	19030	19030	19030	0
295	20240214	155700	324070840	19030	19030	19030	19030	0
296	20240214	155600	324070840	19030	19030	19030	19030	0
297	20240214	155500	324070840	19030	19030	19030	19030	0
298	20240214	155400	324070840	19030	19030	19030	19030	0
299	20240214	155300	324070840	19030	19030	19030	19030	0
300	20240214	155200	324070840	19030	19030	19030	19030	0
301	20240214	155100	324070840	19030	19030	19030	19030	0
302	20240214	155000	324070840	19030	19030	19030	19030	25
303	20240214	154900	324070840	19030	19030	19030	19030	0
304	20240214	154800	324070840	19030	19030	19030	19030	0
305	20240214	154700	324070840	19030	19030	19030	19030	0
306	20240214	154600	324070840	19030	19030	19030	19030	0
307	20240214	154500	324070840	19030	19030	19030	19030	0
308	20240214	154400	324070840	19030	19030	19030	19030	0
309	20240214	154300	324070840	19030	19030	19030	19030	0
310	20240214	154200	324070840	19030	19030	19030	19030	0
311	20240214	154100	324070840	19030	19030	19030	19030	0
312	20240214	154000	324070840	19030	19030	19030	19030	0
313	20240214	153900	324070840	19030	19030	19030	19030	0
314	20240214	153800	324070840	19030	19030	19030	19030	0
315	20240214	153700	324070840	19030	19030	19030	19030	0
316	20240214	153600	324070840	19030	19030	19030	19030	0
317	20240214	153500	324070840	19030	19030	19030	19030	0
318	20240214	153400	324070840	19030	19030	19030	19030	0
319	20240214	153300	324070840	19030	19030	19030	19030	0
320	20240214	153200	324070840	19030	19030	19030	19030	0
321	20240214	153100	324070840	19030	19030	19030	19030	0
322	20240214	153000	324070840	19030	19030	19030	19030	25
323	20240214	152900	323595090	19090	19090	19090	19090	0
324	20240214	152800	323595090	19090	19090	19090	19090	0
325	20240214	152700	323595090	19090	19090	19090	19090	0
326	20240214	152600	323595090	19090	19090	19090	19090	0
327	20240214	152500	323595090	19090	19090	19090	19090	0
328	20240214	152400	323595090	19090	19090	19090	19090	0
329	20240214	152300	323595090	19090	19090	19090	19090	0
330	20240214	152200	323595090	19090	19090	19090	19090	0
331	20240214	152100	323595090	19090	19090	19090	19090	0
332	20240214	152000	323595090	19090	19090	19090	19090	0
333	20240214	151900	323595090	19090	19090	19090	19090	0
334	20240214	151800	323595090	19090	19090	19090	19090	0
335	20240214	151700	323595090	19090	19090	19090	19090	0
336	20240214	151600	323595090	19090	19090	19090	19090	0
337	20240214	151500	323595090	19090	19090	19090	19090	0
338	20240214	151400	323595090	19090	19090	19090	19090	0
339	20240214	151300	323595090	19090	19010	19090	19010	5
340	20240214	151200	323499820	19050	19050	19050	19050	0
341	20240214	151100	323499820	19050	19030	19050	19030	26
342	20240214	151000	323004560	19090	19090	19090	19090	0
343	20240214	150900	323004560	19090	19040	19090	18960	52
344	20240214	150800	322012660	18960	19030	19030	18960	13
345	20240214	150700	321766110	19030	19030	19030	19030	3
346	20240214	150600	321709020	19040	19040	19040	19040	0
347	20240214	150500	321709020	19040	19040	19040	19040	9
348	20240214	150400	321537660	18960	18950	18960	18950	29
349	20240214	150300	320988040	18960	18950	18960	18950	22
350	20240214	150200	320571130	18950	18950	18960	18950	513
351	20240214	150100	310849590	18960	18960	18960	18960	0
352	20240214	150000	310849590	18960	18960	18960	18960	8
353	20240214	145900	310697910	18960	18960	18960	18960	1
354	20240214	145800	310678950	18860	18860	18860	18860	3
355	20240214	145700	310622370	19050	19050	19050	19050	0
356	20240214	145600	310622370	19050	19050	19050	19050	0
357	20240214	145500	310622370	19050	19050	19050	19050	0
358	20240214	145400	310622370	19050	19050	19050	19050	0
359	20240214	145300	310622370	19050	19050	19050	19050	0
360	20240214	145200	310622370	19050	18930	19050	18930	28
361	20240214	145100	310092110	18930	18940	18940	18930	360
362	20240214	145000	303275960	19040	19040	19040	19040	12
363	20240214	144900	303047480	19040	19040	19040	19040	2
364	20240214	144800	303009400	19050	18930	19050	18930	15
365	20240214	144700	302724490	19050	19050	19050	19050	10
366	20240214	144600	302533990	19050	19050	19050	19050	0
367	20240214	144500	302533990	19050	19050	19050	19050	10
368	20240214	144400	302343490	19050	19050	19050	19050	12
369	20240214	144300	302114890	19040	19040	19040	19040	0
370	20240214	144200	302114890	19040	19040	19040	19040	12
371	20240214	144100	301886410	19040	19040	19040	19040	0
372	20240214	144000	301886410	19040	19040	19040	19040	0
373	20240214	143900	301886410	19040	19040	19040	19040	0
374	20240214	143800	301886410	19040	19040	19040	19040	0
375	20240214	143700	301886410	19040	19040	19040	19040	6
376	20240214	143600	301772170	19040	19040	19040	19040	6
377	20240214	143500	301657930	19030	19030	19030	19030	0
378	20240214	143400	301657930	19030	19010	19030	19000	30
379	20240214	143300	301087730	19010	19050	19050	19010	11
380	20240214	143200	300878340	19050	19060	19060	19040	21
381	20240214	143100	300478130	19060	19050	19060	19050	6
382	20240214	143000	300363820	19060	19060	19060	19060	16
383	20240214	142900	300058860	19060	19060	19060	19060	12
384	20240214	142800	299830140	19000	19000	19000	19000	0
385	20240214	142700	299830140	19000	19000	19000	19000	3
386	20240214	142600	299773140	18990	18990	19000	18990	17
387	20240214	142500	299450200	18910	18910	18910	18910	0
388	20240214	142400	299450200	18910	19000	19000	18910	34
389	20240214	142300	298806360	19000	19000	19000	19000	0
390	20240214	142200	298806360	19000	19000	19000	19000	6
391	20240214	142100	298692360	19050	18980	19050	18980	10
392	20240214	142000	298502170	18880	18880	18880	18880	0
393	20240214	141900	298502170	18880	18880	18880	18880	0
394	20240214	141800	298502170	18880	18880	18880	18880	0
395	20240214	141700	298502170	18880	18880	18880	18880	2
396	20240214	141600	298464410	18850	18850	18850	18850	0
397	20240214	141500	298464410	18850	18850	18850	18850	0
398	20240214	141400	298464410	18850	18940	18940	18850	100
399	20240214	141300	296576950	18940	18940	18940	18940	0
400	20240214	141200	296576950	18940	18950	18950	18940	61
401	20240214	141100	295421160	18940	19060	19060	18940	134
402	20240214	141000	292881050	19060	19060	19060	19060	0
403	20240214	140900	292881050	19060	19060	19060	19060	0
404	20240214	140800	292881050	19060	19060	19060	19060	0
405	20240214	140700	292881050	19060	19060	19060	19060	0
406	20240214	140600	292881050	19060	19040	19060	19040	5
407	20240214	140500	292785810	18980	18980	18980	18980	0
408	20240214	140400	292785810	18980	18980	18980	18980	0
409	20240214	140300	292785810	18980	18980	18980	18980	0
410	20240214	140200	292785810	18980	19060	19060	18980	91
411	20240214	140100	291051970	19060	19090	19090	19060	19
412	20240214	140000	290689560	19090	19090	19090	19090	0
413	20240214	135900	290689560	19090	19090	19090	19090	7
414	20240214	135800	290555930	19090	19090	19090	19090	5
415	20240214	135700	290460480	19060	19060	19060	19060	0
416	20240214	135600	290460480	19060	19090	19090	19060	21
417	20240214	135500	290059860	19090	19090	19090	19090	0
418	20240214	135400	290059860	19090	19090	19090	19090	52
419	20240214	135300	289067180	19090	19090	19090	19090	5
420	20240214	135200	288971730	19090	19090	19090	19090	0
421	20240214	135100	288971730	19090	19090	19090	19090	10
422	20240214	135000	288780830	19090	19090	19090	19090	0
423	20240214	134900	288780830	19090	19090	19090	19090	9
424	20240214	134800	288609020	19090	19090	19090	19090	8
425	20240214	134700	288456300	19090	19090	19090	19090	0
426	20240214	134600	288456300	19090	19090	19090	19090	6
427	20240214	134500	288341760	19080	19080	19080	19080	2
428	20240214	134400	288303600	19060	19060	19060	19060	2
429	20240214	134300	288265480	19090	19090	19090	19090	0
430	20240214	134200	288265480	19090	19090	19090	19090	5
431	20240214	134100	288170030	19060	19060	19060	19060	0
432	20240214	134000	288170030	19060	19060	19060	19060	0
433	20240214	133900	288170030	19060	19060	19060	19060	2
434	20240214	133800	288131910	19100	19090	19100	19090	73
435	20240214	133700	286738310	19090	19090	19090	19090	0
436	20240214	133600	286738310	19090	19180	19180	19090	8
437	20240214	133500	286585050	19180	19180	19180	19180	0
438	20240214	133400	286585050	19180	19180	19180	19180	7
439	20240214	133300	286450790	19090	19160	19160	19090	15
440	20240214	133200	286163950	19170	19170	19170	19170	2
441	20240214	133100	286125610	19170	19180	19180	19170	107
442	20240214	133000	284073420	19180	19180	19180	19180	12
443	20240214	132900	283843260	19180	19180	19180	19180	0
444	20240214	132800	283843260	19180	19180	19180	19180	7
445	20240214	132700	283709000	19170	19170	19170	19170	2
446	20240214	132600	283670660	19170	19170	19170	19170	9
447	20240214	132500	283498130	19090	19090	19090	19090	0
448	20240214	132400	283498130	19090	19090	19090	19090	0
449	20240214	132300	283498130	19090	19090	19090	19090	0
450	20240214	132200	283498130	19090	19090	19090	19090	30
451	20240214	132100	282925430	19130	19130	19130	19130	0
452	20240214	132000	282925430	19130	19130	19130	19130	0
453	20240214	131900	282925430	19130	19130	19130	19130	0
454	20240214	131800	282925430	19130	19180	19180	19130	88
455	20240214	131700	281239490	19170	19170	19170	19170	0
456	20240214	131600	281239490	19170	19170	19170	19170	0
457	20240214	131500	281239490	19170	19170	19170	19170	0
458	20240214	131400	281239490	19170	19170	19170	19170	0
459	20240214	131300	281239490	19170	19170	19170	19170	10
460	20240214	131200	281047790	19170	19170	19170	19170	15
461	20240214	131100	280760240	19180	19170	19180	19170	220
462	20240214	131000	276540780	19170	19170	19180	19170	17
463	20240214	130900	276214790	19170	19170	19170	19170	2
464	20240214	130800	276176450	19170	19180	19180	19170	22
465	20240214	130700	275754540	19180	19180	19180	19180	1
466	20240214	130600	275735360	19170	19170	19170	19170	2
467	20240214	130500	275697020	19170	19170	19170	19170	4
468	20240214	130400	275620340	19130	19130	19130	19130	0
469	20240214	130300	275620340	19130	19130	19130	19130	0
470	20240214	130200	275620340	19130	19130	19130	19130	1
471	20240214	130100	275601210	19130	19130	19130	19130	30
472	20240214	130000	275027310	19130	19130	19130	19130	1
473	20240214	125900	275008180	19130	19130	19130	19130	21
474	20240214	125800	274606450	19130	19130	19130	19130	0
475	20240214	125700	274606450	19130	19130	19130	19130	0
476	20240214	125600	274606450	19130	19130	19130	19130	0
477	20240214	125500	274606450	19130	19180	19180	19130	103
478	20240214	125400	272635810	19180	19180	19180	19180	0
479	20240214	125300	272635810	19180	19180	19180	19180	14
480	20240214	125200	272367290	19180	19180	19180	19180	6
481	20240214	125100	272252210	19180	19180	19180	19180	2
482	20240214	125000	272213850	19180	19180	19180	19180	8
483	20240214	124900	272060410	19180	19180	19180	19180	9
484	20240214	124800	271887790	19180	19180	19180	19180	0
485	20240214	124700	271887790	19180	19180	19180	19180	13
486	20240214	124600	271638450	19180	19180	19180	19180	0
487	20240214	124500	271638450	19180	19180	19180	19180	11
488	20240214	124400	271427470	19180	19180	19180	19180	9
489	20240214	124300	271254850	19180	19180	19180	19180	0
490	20240214	124200	271254850	19180	19180	19180	19180	5
491	20240214	124100	271158950	19180	19180	19180	19180	0
492	20240214	124000	271158950	19180	19180	19180	19180	11
493	20240214	123900	270947970	19180	19180	19180	19180	10
494	20240214	123800	270756170	19180	19180	19180	19180	0
495	20240214	123700	270756170	19180	19180	19180	19180	14
496	20240214	123600	270487650	19180	19180	19180	19180	5
497	20240214	123500	270391750	19180	19180	19180	19180	0
498	20240214	123400	270391750	19180	19180	19180	19180	8
499	20240214	123300	270238310	19180	19180	19180	19180	0
500	20240214	123200	270238310	19180	19180	19180	19180	7
501	20240214	123100	270104050	19180	19180	19180	19180	12
502	20240214	123000	269873890	19180	19180	19180	19180	0
503	20240214	122900	269873890	19180	19180	19180	19180	10
504	20240214	122800	269682090	19180	19180	19180	19180	0
505	20240214	122700	269682090	19180	19180	19180	19130	22
506	20240214	122600	269260630	19180	19180	19180	19180	13
507	20240214	122500	269011290	19180	19180	19180	19180	520
508	20240214	122400	259037690	19180	19180	19180	19180	12
509	20240214	122300	258807530	19180	19180	19180	19180	0
510	20240214	122200	258807530	19180	19180	19180	19180	66
511	20240214	122100	257541650	19180	19180	19180	19180	6
512	20240214	122000	257426570	19180	19180	19180	19180	1
513	20240214	121900	257407390	19180	19180	19180	19180	6
514	20240214	121800	257292310	19180	19180	19180	19180	127
515	20240214	121700	254856450	19180	19180	19180	19180	0
516	20240214	121600	254856450	19180	19180	19180	19180	7
517	20240214	121500	254722190	19180	19180	19180	19180	52
518	20240214	121400	253724830	19180	19180	19180	19180	15
519	20240214	121300	253437130	19180	19180	19180	19170	375
520	20240214	121200	246244680	19180	19180	19180	19180	0
521	20240214	121100	246244680	19180	19170	19180	19160	101
522	20240214	121000	244308430	19170	19170	19170	19170	0
523	20240214	120900	244308430	19170	19170	19170	19170	14
524	20240214	120800	244040050	19170	19170	19170	19170	4
525	20240214	120700	243963370	19170	19170	19170	19170	0
526	20240214	120600	243963370	19170	19170	19170	19170	14
527	20240214	120500	243694990	19100	19100	19100	19100	10
528	20240214	120400	243503990	19170	19170	19170	19170	3
529	20240214	120300	243446480	19100	19100	19100	19100	1
530	20240214	120200	243427380	19170	19170	19170	19170	0
531	20240214	120100	243427380	19170	19170	19170	19170	0
532	20240214	120000	243427380	19170	19170	19170	19170	11
533	20240214	115900	243216510	19180	19180	19180	19180	0
534	20240214	115800	243216510	19180	19180	19180	19180	14
535	20240214	115700	242947990	19090	19090	19090	19090	23
536	20240214	115600	242508920	19180	19170	19180	19170	105
537	20240214	115500	240495940	19170	19170	19180	19170	27
538	20240214	115400	239978180	19180	19180	19180	19180	0
539	20240214	115300	239978180	19180	19170	19180	19170	18
540	20240214	115200	239633060	19180	19180	19180	19180	100
541	20240214	115100	237715060	19180	19180	19180	19180	6
542	20240214	115000	237599980	19180	19180	19180	19180	0
543	20240214	114900	237599980	19180	19180	19180	19180	0
544	20240214	114800	237599980	19180	19180	19190	19180	117
545	20240214	114700	235355910	19180	19160	19180	19160	119
546	20240214	114600	233074710	19160	19160	19160	19160	48
547	20240214	114500	232155030	19170	19170	19170	19170	19
548	20240214	114400	231790800	19170	19170	19170	19170	0
549	20240214	114300	231790800	19170	19170	19170	19170	11
550	20240214	114200	231579930	19170	19160	19170	19150	141
551	20240214	114100	228878430	19160	19140	19160	19140	74
552	20240214	114000	227460860	19140	19140	19140	19140	10
553	20240214	113900	227269460	19140	19140	19140	19140	0
554	20240214	113800	227269460	19140	19140	19160	19140	73
555	20240214	113700	225871690	19140	18990	19140	18990	696
556	20240214	113600	212626460	19000	18990	19000	18990	40
557	20240214	113500	211866850	18990	18980	18990	18980	266
558	20240214	113400	206816500	18980	18980	18980	18980	0
559	20240214	113300	206816500	18980	18980	18980	18980	11
560	20240214	113200	206607720	18980	18980	18980	18980	9
561	20240214	113100	206436900	18980	18980	18980	18980	0
562	20240214	113000	206436900	18980	18980	18980	18980	0
563	20240214	112900	206436900	18980	18900	18980	18900	55
564	20240214	112800	205394400	18900	18900	18900	18900	0
565	20240214	112700	205394400	18900	18900	18900	18900	0
566	20240214	112600	205394400	18900	18900	18900	18900	0
567	20240214	112500	205394400	18900	18900	18900	18900	0
568	20240214	112400	205394400	18900	18900	18900	18900	12
569	20240214	112300	205167600	18820	18880	18880	18820	45
570	20240214	112200	204320520	18890	18880	18890	18880	63
571	20240214	112100	203130500	18890	18890	18890	18890	0
572	20240214	112000	203130500	18890	18890	18890	18890	11
573	20240214	111900	202922710	18890	18890	18890	18890	7
574	20240214	111800	202790480	18890	18890	18890	18890	0
575	20240214	111700	202790480	18890	18880	18890	18880	40
576	20240214	111600	202034970	18810	18810	18810	18810	0
577	20240214	111500	202034970	18810	18810	18810	18810	0
578	20240214	111400	202034970	18810	18810	18810	18810	0
579	20240214	111300	202034970	18810	18810	18810	18810	0
580	20240214	111200	202034970	18810	18810	18810	18810	0
581	20240214	111100	202034970	18810	18810	18810	18810	0
582	20240214	111000	202034970	18810	18830	18830	18810	640
583	20240214	110900	189995310	18810	18810	18810	18810	0
584	20240214	110800	189995310	18810	18930	18930	18810	1000
585	20240214	110700	171174600	19000	19000	19000	19000	5
586	20240214	110600	171079600	18920	18920	18920	18920	0
587	20240214	110500	171079600	18920	18920	18920	18920	0
588	20240214	110400	171079600	18920	18920	18920	18920	0
589	20240214	110300	171079600	18920	18920	18920	18920	50
590	20240214	110200	170133600	19000	19000	19000	19000	10
591	20240214	110100	169943600	19010	19010	19010	19010	0
592	20240214	110000	169943600	19010	18920	19010	18920	6
593	20240214	105900	169829810	18910	19010	19010	18890	505
594	20240214	105800	160268760	19130	19130	19130	19130	26
595	20240214	105700	159771380	19130	19110	19130	18880	1005
596	20240214	105600	140782080	19130	19130	19130	19130	8
597	20240214	105500	140629040	19130	19130	19130	19130	0
598	20240214	105400	140629040	19130	19130	19130	19130	10
599	20240214	105300	140437740	19140	19140	19140	19140	33
600	20240214	105200	139806120	19130	19130	19130	19130	111
601	20240214	105100	137682690	19130	19130	19130	19130	12
602	20240214	105000	137453130	19120	19110	19120	19110	85
603	20240214	104900	135827970	19110	19110	19110	19110	6
604	20240214	104800	135713310	19100	19100	19100	19100	6
605	20240214	104700	135598710	19100	19100	19100	19100	0
606	20240214	104600	135598710	19100	19110	19110	19090	27
607	20240214	104500	135083020	19090	19090	19090	19090	0
608	20240214	104400	135083020	19090	19090	19090	19090	1
609	20240214	104300	135063930	19090	19090	19090	19090	6
610	20240214	104200	134949390	19120	19120	19120	19120	0
611	20240214	104100	134949390	19120	19030	19120	19010	45
612	20240214	104000	134092880	19020	19120	19120	19010	40
613	20240214	103900	133331420	19120	19120	19120	19120	0
614	20240214	103800	133331420	19120	19120	19120	19120	14
615	20240214	103700	133063740	19120	19120	19120	19120	0
616	20240214	103600	133063740	19120	19120	19120	19120	6
617	20240214	103500	132949020	19120	19120	19120	19010	19
618	20240214	103400	132586180	18940	18940	18940	18940	0
619	20240214	103300	132586180	18940	18940	18940	18940	0
620	20240214	103200	132586180	18940	18940	18940	18940	0
621	20240214	103100	132586180	18940	18940	18940	18940	0
622	20240214	103000	132586180	18940	18940	18940	18940	0
623	20240214	102900	132586180	18940	18940	18940	18940	0
624	20240214	102800	132586180	18940	18930	18940	18930	22
625	20240214	102700	132169630	18880	18880	18880	18880	0
626	20240214	102600	132169630	18880	19100	19100	18810	208
627	20240214	102500	128240770	19100	19160	19160	19100	197
628	20240214	102400	124476280	19150	19150	19150	19150	6
629	20240214	102300	124361380	19150	19150	19150	19100	14
630	20240214	102200	124093530	19150	19100	19150	19100	216
631	20240214	102100	119965430	19100	19100	19100	19100	0
632	20240214	102000	119965430	19100	19090	19100	18990	19
633	20240214	101900	119602730	19090	19090	19090	19090	0
634	20240214	101800	119602730	19090	19090	19090	19090	11
635	20240214	101700	119392740	18990	18990	18990	18990	0
636	20240214	101600	119392740	18990	18990	18990	18990	0
637	20240214	101500	119392740	18990	18990	18990	18990	5
638	20240214	101400	119297790	18910	18910	18910	18910	0
639	20240214	101300	119297790	18910	18910	18910	18910	0
640	20240214	101200	119297790	18910	18910	18910	18910	0
641	20240214	101100	119297790	18910	18910	18910	18910	0
642	20240214	101000	119297790	18910	19090	19090	18910	131
643	20240214	100900	116808930	19090	19080	19090	19060	27
644	20240214	100800	116293820	19080	19070	19080	19070	14
645	20240214	100700	116026740	19070	19030	19070	19030	51
646	20240214	100600	115055470	19020	19020	19020	19020	4
647	20240214	100500	114979390	19020	19020	19020	19020	0
648	20240214	100400	114979390	19020	19000	19020	19000	26
649	20240214	100300	114485210	19000	19000	19000	19000	0
650	20240214	100200	114485210	19000	19000	19000	19000	0
651	20240214	100100	114485210	19000	19000	19000	19000	28
652	20240214	100000	113953210	19000	18990	19000	18920	139
653	20240214	095900	111312940	18970	18970	18980	18970	22
654	20240214	095800	110895540	18970	18950	18970	18950	53
655	20240214	095700	109890500	18910	18860	18910	18860	438
656	20240214	095600	101629320	18800	18860	18860	18800	212
657	20240214	095500	97632030	18860	18860	18860	18860	0
658	20240214	095400	97632030	18860	18860	18860	18860	0
659	20240214	095300	97632030	18860	18860	18860	18860	0
660	20240214	095200	97632030	18860	18860	18860	18860	0
661	20240214	095100	97632030	18860	18870	18940	18860	58
662	20240214	095000	96535320	18860	18800	18860	18800	1386
663	20240214	094900	70421220	18800	18800	18800	18800	20
664	20240214	094800	70045220	18800	18800	18800	18800	0
665	20240214	094700	70045220	18800	18800	18800	18800	20
666	20240214	094600	69669220	18800	18780	18800	18780	29
667	20240214	094500	69124480	18790	18780	18790	18780	18
668	20240214	094400	68786420	18780	18780	18780	18780	0
669	20240214	094300	68786420	18780	18780	18780	18780	0
670	20240214	094200	68786420	18780	18780	18780	18780	20
671	20240214	094100	68410820	18780	18780	18780	18780	0
672	20240214	094000	68410820	18780	18780	18780	18780	1
673	20240214	093900	68392040	18780	18650	18780	18650	78
674	20240214	093800	66937080	18550	18650	18650	18550	102
675	20240214	093700	65042980	18650	18650	18650	18650	0
676	20240214	093600	65042980	18650	18650	18650	18650	1
677	20240214	093500	65024330	18570	18570	18570	18570	8
678	20240214	093400	64875770	18500	18500	18500	18500	0
679	20240214	093300	64875770	18500	18550	18550	18500	1173
680	20240214	093200	43172390	18500	18500	18500	18500	81
681	20240214	093100	41673890	18500	18520	18520	18500	419
682	20240214	093000	33919740	18550	18640	18640	18550	395
683	20240214	092900	26570690	18650	18650	18650	18650	0
684	20240214	092800	26570690	18650	18660	18660	18650	65
685	20240214	092700	25358340	18650	18700	18700	18650	125
686	20240214	092600	23024250	18790	18790	18790	18790	0
687	20240214	092500	23024250	18790	18790	18790	18790	1
688	20240214	092400	23005460	18790	18790	18790	18790	20
689	20240214	092300	22629660	18790	18790	18790	18790	0
690	20240214	092200	22629660	18790	18790	18790	18790	1
691	20240214	092100	22610870	18700	18800	18800	18700	211
692	20240214	092000	18658110	18800	18800	18800	18800	0
693	20240214	091900	18658110	18800	18800	18800	18800	2
694	20240214	091800	18620510	18800	18800	18800	18800	0
695	20240214	091700	18620510	18800	18800	18800	18800	167
696	20240214	091600	15480910	18800	18800	18800	18800	5
697	20240214	091500	15386910	18800	18800	18800	18800	0
698	20240214	091400	15386910	18800	18800	18800	18800	2
699	20240214	091300	15349310	18830	18830	18830	18830	0
700	20240214	091200	15349310	18830	18830	18830	18830	0
701	20240214	091100	15349310	18830	18830	18830	18830	0
702	20240214	091000	15349310	18830	18800	18830	18800	330
703	20240214	090900	9137330	18800	18830	18850	18800	104
704	20240214	090800	7181100	18840	18840	18840	18840	0
705	20240214	090700	7181100	18840	18800	18840	18800	196
706	20240214	090600	3494520	18800	18800	18800	18800	5
707	20240214	090500	3400520	18800	18800	18800	18800	1
708	20240214	090400	3381720	18750	18750	18750	18750	0
709	20240214	090300	3381720	18750	18750	18750	18750	12
710	20240214	090200	3156720	18790	18790	18790	18790	0
711	20240214	090100	3156720	18790	18790	18790	18790	0
712	20240214	090000	3156720	18790	18790	18790	18790	168