KissMeData/088280/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	195600	137661515	4175	4175	4175	4175	935
3	20240214	195500	137661515	4175	4175	4175	4175	0
4	20240214	195400	137661515	4175	4175	4175	4175	0
5	20240214	195300	137661515	4175	4175	4175	4175	0
6	20240214	195200	137661515	4175	4175	4175	4175	0
7	20240214	195100	137661515	4175	4175	4175	4175	0
8	20240214	195000	137661515	4175	4175	4175	4175	0
9	20240214	194900	137661515	4175	4175	4175	4175	0
10	20240214	194800	137661515	4175	4175	4175	4175	0
11	20240214	194700	137661515	4175	4175	4175	4175	0
12	20240214	194600	137661515	4175	4175	4175	4175	0
13	20240214	194500	137661515	4175	4175	4175	4175	0
14	20240214	194400	137661515	4175	4175	4175	4175	0
15	20240214	194300	137661515	4175	4175	4175	4175	0
16	20240214	194200	137661515	4175	4175	4175	4175	0
17	20240214	194100	137661515	4175	4175	4175	4175	0
18	20240214	194000	137661515	4175	4175	4175	4175	0
19	20240214	193900	137661515	4175	4175	4175	4175	0
20	20240214	193800	137661515	4175	4175	4175	4175	0
21	20240214	193700	137661515	4175	4175	4175	4175	0
22	20240214	193600	137661515	4175	4175	4175	4175	0
23	20240214	193500	137661515	4175	4175	4175	4175	0
24	20240214	193400	137661515	4175	4175	4175	4175	0
25	20240214	193300	137661515	4175	4175	4175	4175	0
26	20240214	193200	137661515	4175	4175	4175	4175	0
27	20240214	193100	137661515	4175	4175	4175	4175	0
28	20240214	193000	137661515	4175	4175	4175	4175	0
29	20240214	192900	137661515	4175	4175	4175	4175	0
30	20240214	192800	137661515	4175	4175	4175	4175	0
31	20240214	192700	137661515	4175	4175	4175	4175	0
32	20240214	192600	137661515	4175	4175	4175	4175	935
33	20240214	192500	137661515	4175	4175	4175	4175	0
34	20240214	192400	137661515	4175	4175	4175	4175	0
35	20240214	192300	137661515	4175	4175	4175	4175	0
36	20240214	192200	137661515	4175	4175	4175	4175	0
37	20240214	192100	137661515	4175	4175	4175	4175	0
38	20240214	192000	137661515	4175	4175	4175	4175	0
39	20240214	191900	137661515	4175	4175	4175	4175	0
40	20240214	191800	137661515	4175	4175	4175	4175	0
41	20240214	191700	137661515	4175	4175	4175	4175	0
42	20240214	191600	137661515	4175	4175	4175	4175	0
43	20240214	191500	137661515	4175	4175	4175	4175	0
44	20240214	191400	137661515	4175	4175	4175	4175	0
45	20240214	191300	137661515	4175	4175	4175	4175	0
46	20240214	191200	137661515	4175	4175	4175	4175	0
47	20240214	191100	137661515	4175	4175	4175	4175	0
48	20240214	191000	137661515	4175	4175	4175	4175	0
49	20240214	190900	137661515	4175	4175	4175	4175	0
50	20240214	190800	137661515	4175	4175	4175	4175	0
51	20240214	190700	137661515	4175	4175	4175	4175	0
52	20240214	190600	137661515	4175	4175	4175	4175	0
53	20240214	190500	137661515	4175	4175	4175	4175	0
54	20240214	190400	137661515	4175	4175	4175	4175	0
55	20240214	190300	137661515	4175	4175	4175	4175	0
56	20240214	190200	137661515	4175	4175	4175	4175	0
57	20240214	190100	137661515	4175	4175	4175	4175	0
58	20240214	190000	137661515	4175	4175	4175	4175	0
59	20240214	185900	137661515	4175	4175	4175	4175	0
60	20240214	185800	137661515	4175	4175	4175	4175	0
61	20240214	185700	137661515	4175	4175	4175	4175	0
62	20240214	185600	137661515	4175	4175	4175	4175	935
63	20240214	185500	137661515	4175	4175	4175	4175	0
64	20240214	185400	137661515	4175	4175	4175	4175	0
65	20240214	185300	137661515	4175	4175	4175	4175	0
66	20240214	185200	137661515	4175	4175	4175	4175	0
67	20240214	185100	137661515	4175	4175	4175	4175	0
68	20240214	185000	137661515	4175	4175	4175	4175	0
69	20240214	184900	137661515	4175	4175	4175	4175	0
70	20240214	184800	137661515	4175	4175	4175	4175	0
71	20240214	184700	137661515	4175	4175	4175	4175	0
72	20240214	184600	137661515	4175	4175	4175	4175	0
73	20240214	184500	137661515	4175	4175	4175	4175	0
74	20240214	184400	137661515	4175	4175	4175	4175	0
75	20240214	184300	137661515	4175	4175	4175	4175	0
76	20240214	184200	137661515	4175	4175	4175	4175	0
77	20240214	184100	137661515	4175	4175	4175	4175	0
78	20240214	184000	137661515	4175	4175	4175	4175	0
79	20240214	183900	137661515	4175	4175	4175	4175	0
80	20240214	183800	137661515	4175	4175	4175	4175	0
81	20240214	183700	137661515	4175	4175	4175	4175	0
82	20240214	183600	137661515	4175	4175	4175	4175	0
83	20240214	183500	137661515	4175	4175	4175	4175	0
84	20240214	183400	137661515	4175	4175	4175	4175	0
85	20240214	183300	137661515	4175	4175	4175	4175	0
86	20240214	183200	137661515	4175	4175	4175	4175	0
87	20240214	183100	137661515	4175	4175	4175	4175	0
88	20240214	183000	137661515	4175	4175	4175	4175	0
89	20240214	182900	137661515	4175	4175	4175	4175	0
90	20240214	182800	137661515	4175	4175	4175	4175	0
91	20240214	182700	137661515	4175	4175	4175	4175	0
92	20240214	182600	137661515	4175	4175	4175	4175	935
93	20240214	182500	137661515	4175	4175	4175	4175	0
94	20240214	182400	137661515	4175	4175	4175	4175	0
95	20240214	182300	137661515	4175	4175	4175	4175	0
96	20240214	182200	137661515	4175	4175	4175	4175	0
97	20240214	182100	137661515	4175	4175	4175	4175	0
98	20240214	182000	137661515	4175	4175	4175	4175	0
99	20240214	181900	137661515	4175	4175	4175	4175	0
100	20240214	181800	137661515	4175	4175	4175	4175	0
101	20240214	181700	137661515	4175	4175	4175	4175	0
102	20240214	181600	137661515	4175	4175	4175	4175	0
103	20240214	181500	137661515	4175	4175	4175	4175	0
104	20240214	181400	137661515	4175	4175	4175	4175	0
105	20240214	181300	137661515	4175	4175	4175	4175	0
106	20240214	181200	137661515	4175	4175	4175	4175	0
107	20240214	181100	137661515	4175	4175	4175	4175	0
108	20240214	181000	137661515	4175	4175	4175	4175	0
109	20240214	180900	137661515	4175	4175	4175	4175	0
110	20240214	180800	137661515	4175	4175	4175	4175	0
111	20240214	180700	137661515	4175	4175	4175	4175	0
112	20240214	180600	137661515	4175	4175	4175	4175	0
113	20240214	180500	137661515	4175	4175	4175	4175	0
114	20240214	180400	137661515	4175	4175	4175	4175	0
115	20240214	180300	137661515	4175	4175	4175	4175	0
116	20240214	180200	137661515	4175	4175	4175	4175	0
117	20240214	180100	137661515	4175	4175	4175	4175	0
118	20240214	180000	137661515	4175	4175	4175	4175	0
119	20240214	175900	137661515	4175	4175	4175	4175	0
120	20240214	175800	137661515	4175	4175	4175	4175	0
121	20240214	175700	137661515	4175	4175	4175	4175	0
122	20240214	175600	137661515	4175	4175	4175	4175	935
123	20240214	175500	137661515	4175	4175	4175	4175	0
124	20240214	175400	137661515	4175	4175	4175	4175	0
125	20240214	175300	137661515	4175	4175	4175	4175	0
126	20240214	175200	137661515	4175	4175	4175	4175	0
127	20240214	175100	137661515	4175	4175	4175	4175	0
128	20240214	175000	137661515	4175	4175	4175	4175	0
129	20240214	174900	137661515	4175	4175	4175	4175	0
130	20240214	174800	137661515	4175	4175	4175	4175	0
131	20240214	174700	137661515	4175	4175	4175	4175	0
132	20240214	174600	137661515	4175	4175	4175	4175	0
133	20240214	174500	137661515	4175	4175	4175	4175	0
134	20240214	174400	137661515	4175	4175	4175	4175	0
135	20240214	174300	137661515	4175	4175	4175	4175	0
136	20240214	174200	137661515	4175	4175	4175	4175	0
137	20240214	174100	137661515	4175	4175	4175	4175	0
138	20240214	174000	137661515	4175	4175	4175	4175	0
139	20240214	173900	137661515	4175	4175	4175	4175	0
140	20240214	173800	137661515	4175	4175	4175	4175	0
141	20240214	173700	137661515	4175	4175	4175	4175	0
142	20240214	173600	137661515	4175	4175	4175	4175	0
143	20240214	173500	137661515	4175	4175	4175	4175	0
144	20240214	173400	137661515	4175	4175	4175	4175	0
145	20240214	173300	137661515	4175	4175	4175	4175	0
146	20240214	173200	137661515	4175	4175	4175	4175	0
147	20240214	173100	137661515	4175	4175	4175	4175	0
148	20240214	173000	137661515	4175	4175	4175	4175	0
149	20240214	172900	137661515	4175	4175	4175	4175	0
150	20240214	172800	137661515	4175	4175	4175	4175	0
151	20240214	172700	137661515	4175	4175	4175	4175	0
152	20240214	172600	137661515	4175	4175	4175	4175	935
153	20240214	172500	137661515	4175	4175	4175	4175	0
154	20240214	172400	137661515	4175	4175	4175	4175	0
155	20240214	172300	137661515	4175	4175	4175	4175	0
156	20240214	172200	137661515	4175	4175	4175	4175	0
157	20240214	172100	137661515	4175	4175	4175	4175	0
158	20240214	172000	137661515	4175	4175	4175	4175	0
159	20240214	171900	137661515	4175	4175	4175	4175	0
160	20240214	171800	137661515	4175	4175	4175	4175	0
161	20240214	171700	137661515	4175	4175	4175	4175	0
162	20240214	171600	137661515	4175	4175	4175	4175	0
163	20240214	171500	137661515	4175	4175	4175	4175	0
164	20240214	171400	137661515	4175	4175	4175	4175	0
165	20240214	171300	137661515	4175	4175	4175	4175	0
166	20240214	171200	137661515	4175	4175	4175	4175	0
167	20240214	171100	137661515	4175	4175	4175	4175	0
168	20240214	171000	137661515	4175	4175	4175	4175	0
169	20240214	170900	137661515	4175	4175	4175	4175	0
170	20240214	170800	137661515	4175	4175	4175	4175	0
171	20240214	170700	137661515	4175	4175	4175	4175	0
172	20240214	170600	137661515	4175	4175	4175	4175	0
173	20240214	170500	137661515	4175	4175	4175	4175	0
174	20240214	170400	137661515	4175	4175	4175	4175	0
175	20240214	170300	137661515	4175	4175	4175	4175	0
176	20240214	170200	137661515	4175	4175	4175	4175	0
177	20240214	170100	137661515	4175	4175	4175	4175	0
178	20240214	170000	137661515	4175	4175	4175	4175	0
179	20240214	165900	137661515	4175	4175	4175	4175	0
180	20240214	165800	137661515	4175	4175	4175	4175	0
181	20240214	165700	137661515	4175	4175	4175	4175	0
182	20240214	165600	137661515	4175	4175	4175	4175	935
183	20240214	165500	137661515	4175	4175	4175	4175	0
184	20240214	165400	137661515	4175	4175	4175	4175	0
185	20240214	165300	137661515	4175	4175	4175	4175	0
186	20240214	165200	137661515	4175	4175	4175	4175	0
187	20240214	165100	137661515	4175	4175	4175	4175	0
188	20240214	165000	137661515	4175	4175	4175	4175	0
189	20240214	164900	137661515	4175	4175	4175	4175	0
190	20240214	164800	137661515	4175	4175	4175	4175	0
191	20240214	164700	137661515	4175	4175	4175	4175	0
192	20240214	164600	137661515	4175	4175	4175	4175	0
193	20240214	164500	137661515	4175	4175	4175	4175	0
194	20240214	164400	137661515	4175	4175	4175	4175	0
195	20240214	164300	137661515	4175	4175	4175	4175	0
196	20240214	164200	137661515	4175	4175	4175	4175	0
197	20240214	164100	137661515	4175	4175	4175	4175	0
198	20240214	164000	137661515	4175	4175	4175	4175	0
199	20240214	163900	137661515	4175	4175	4175	4175	0
200	20240214	163800	137661515	4175	4175	4175	4175	0
201	20240214	163700	137661515	4175	4175	4175	4175	0
202	20240214	163600	137661515	4175	4175	4175	4175	0
203	20240214	163500	137661515	4175	4175	4175	4175	0
204	20240214	163400	137661515	4175	4175	4175	4175	0
205	20240214	163300	137661515	4175	4175	4175	4175	0
206	20240214	163200	137661515	4175	4175	4175	4175	0
207	20240214	163100	137661515	4175	4175	4175	4175	0
208	20240214	163000	137661515	4175	4175	4175	4175	0
209	20240214	162900	137661515	4175	4175	4175	4175	0
210	20240214	162800	137661515	4175	4175	4175	4175	0
211	20240214	162700	137661515	4175	4175	4175	4175	0
212	20240214	162600	137661515	4175	4175	4175	4175	935
213	20240214	162500	137661515	4175	4175	4175	4175	0
214	20240214	162400	137661515	4175	4175	4175	4175	0
215	20240214	162300	137661515	4175	4175	4175	4175	0
216	20240214	162200	137661515	4175	4175	4175	4175	0
217	20240214	162100	137661515	4175	4175	4175	4175	0
218	20240214	162000	137661515	4175	4175	4175	4175	0
219	20240214	161900	137661515	4175	4175	4175	4175	0
220	20240214	161800	137661515	4175	4175	4175	4175	0
221	20240214	161700	137661515	4175	4175	4175	4175	0
222	20240214	161600	137661515	4175	4175	4175	4175	0
223	20240214	161500	137661515	4175	4175	4175	4175	0
224	20240214	161400	137661515	4175	4175	4175	4175	0
225	20240214	161300	137661515	4175	4175	4175	4175	0
226	20240214	161200	137661515	4175	4175	4175	4175	0
227	20240214	161100	137661515	4175	4175	4175	4175	0
228	20240214	161000	137661515	4175	4175	4175	4175	0
229	20240214	160900	137661515	4175	4175	4175	4175	0
230	20240214	160800	137661515	4175	4175	4175	4175	0
231	20240214	160700	137661515	4175	4175	4175	4175	0
232	20240214	160600	137661515	4175	4175	4175	4175	0
233	20240214	160500	137661515	4175	4175	4175	4175	0
234	20240214	160400	137661515	4175	4175	4175	4175	0
235	20240214	160300	137661515	4175	4175	4175	4175	0
236	20240214	160200	137661515	4175	4175	4175	4175	0
237	20240214	160100	137661515	4175	4175	4175	4175	0
238	20240214	160000	137661515	4175	4175	4175	4175	0
239	20240214	155900	137661515	4175	4175	4175	4175	0
240	20240214	155800	137661515	4175	4175	4175	4175	0
241	20240214	155700	137661515	4175	4175	4175	4175	0
242	20240214	155600	137661515	4175	4175	4175	4175	935
243	20240214	155500	137661515	4175	4175	4175	4175	0
244	20240214	155400	137661515	4175	4175	4175	4175	0
245	20240214	155300	137661515	4175	4175	4175	4175	0
246	20240214	155200	137661515	4175	4175	4175	4175	0
247	20240214	155100	137661515	4175	4175	4175	4175	0
248	20240214	155000	137661515	4175	4175	4175	4175	0
249	20240214	154900	137661515	4175	4175	4175	4175	0
250	20240214	154800	137661515	4175	4175	4175	4175	0
251	20240214	154700	137661515	4175	4175	4175	4175	0
252	20240214	154600	137661515	4175	4175	4175	4175	0
253	20240214	154500	137661515	4175	4175	4175	4175	0
254	20240214	154400	137661515	4175	4175	4175	4175	0
255	20240214	154300	137661515	4175	4175	4175	4175	0
256	20240214	154200	137661515	4175	4175	4175	4175	0
257	20240214	154100	137661515	4175	4175	4175	4175	0
258	20240214	154000	137661515	4175	4175	4175	4175	0
259	20240214	153900	137661515	4175	4175	4175	4175	0
260	20240214	153800	137661515	4175	4175	4175	4175	0
261	20240214	153700	137661515	4175	4175	4175	4175	0
262	20240214	153600	137661515	4175	4175	4175	4175	0
263	20240214	153500	137661515	4175	4175	4175	4175	0
264	20240214	153400	137661515	4175	4175	4175	4175	0
265	20240214	153300	137661515	4175	4175	4175	4175	0
266	20240214	153200	137661515	4175	4175	4175	4175	0
267	20240214	153100	137661515	4175	4175	4175	4175	0
268	20240214	153000	137661515	4175	4175	4175	4175	935
269	20240214	152900	133757890	4175	4175	4175	4175	0
270	20240214	152800	133757890	4175	4175	4175	4175	0
271	20240214	152700	133757890	4175	4175	4175	4175	0
272	20240214	152600	133757890	4175	4175	4175	4175	0
273	20240214	152500	133757890	4175	4175	4175	4175	0
274	20240214	152400	133757890	4175	4175	4175	4175	0
275	20240214	152300	133757890	4175	4175	4175	4175	0
276	20240214	152200	133757890	4175	4175	4175	4175	0
277	20240214	152100	133757890	4175	4175	4175	4175	0
278	20240214	152000	133757890	4175	4175	4175	4175	0
279	20240214	151900	133757890	4175	4175	4175	4175	213
280	20240214	151800	132868615	4170	4170	4170	4170	300
281	20240214	151700	131617615	4170	4170	4170	4170	200
282	20240214	151600	130783615	4170	4170	4170	4170	4
283	20240214	151500	130766935	4170	4170	4170	4170	162
284	20240214	151400	130091395	4170	4170	4170	4170	0
285	20240214	151300	130091395	4170	4165	4170	4165	189
286	20240214	151200	129304020	4160	4160	4160	4160	6
287	20240214	151100	129279060	4160	4160	4160	4160	32
288	20240214	151000	129145940	4160	4160	4160	4160	1
289	20240214	150900	129141780	4155	4155	4155	4155	0
290	20240214	150800	129141780	4155	4155	4155	4155	0
291	20240214	150700	129141780	4155	4155	4155	4155	0
292	20240214	150600	129141780	4155	4155	4160	4155	17
293	20240214	150500	129071095	4165	4165	4165	4165	3
294	20240214	150400	129058600	4165	4165	4165	4165	100
295	20240214	150300	128642100	4170	4170	4170	4170	0
296	20240214	150200	128642100	4170	4160	4170	4160	11
297	20240214	150100	128596330	4155	4155	4155	4155	14
298	20240214	150000	128538160	4160	4160	4160	4160	187
299	20240214	145900	127760240	4160	4165	4165	4160	989
300	20240214	145800	123643455	4165	4165	4165	4165	10
301	20240214	145700	123601805	4165	4165	4165	4165	0
302	20240214	145600	123601805	4165	4165	4165	4165	2
303	20240214	145500	123593475	4165	4165	4165	4165	0
304	20240214	145400	123593475	4165	4165	4165	4165	220
305	20240214	145300	122677175	4165	4165	4165	4165	10
306	20240214	145200	122635525	4165	4165	4165	4165	6
307	20240214	145100	122610535	4170	4170	4170	4170	5
308	20240214	145000	122589685	4170	4165	4170	4165	4
309	20240214	144900	122573015	4175	4165	4175	4165	6
310	20240214	144800	122547980	4175	4175	4175	4175	50
311	20240214	144700	122339230	4175	4175	4175	4175	0
312	20240214	144600	122339230	4175	4175	4175	4175	0
313	20240214	144500	122339230	4175	4175	4175	4175	160
314	20240214	144400	121671230	4175	4175	4175	4175	0
315	20240214	144300	121671230	4175	4170	4175	4170	2
316	20240214	144200	121662885	4175	4175	4175	4175	0
317	20240214	144100	121662885	4175	4175	4175	4175	32
318	20240214	144000	121529285	4175	4175	4175	4175	3
319	20240214	143900	121516760	4175	4175	4175	4175	0
320	20240214	143800	121516760	4175	4175	4175	4175	20
321	20240214	143700	121433260	4175	4175	4175	4175	0
322	20240214	143600	121433260	4175	4175	4175	4175	0
323	20240214	143500	121433260	4175	4175	4175	4175	3
324	20240214	143400	121420735	4170	4170	4170	4170	0
325	20240214	143300	121420735	4170	4170	4170	4170	0
326	20240214	143200	121420735	4170	4170	4170	4170	0
327	20240214	143100	121420735	4170	4170	4170	4170	0
328	20240214	143000	121420735	4170	4170	4170	4170	0
329	20240214	142900	121420735	4170	4165	4170	4165	527
330	20240214	142800	119223675	4165	4165	4165	4165	3
331	20240214	142700	119211180	4170	4170	4170	4170	23
332	20240214	142600	119115270	4165	4165	4165	4165	0
333	20240214	142500	119115270	4165	4165	4165	4165	59
334	20240214	142400	118869535	4165	4165	4165	4165	0
335	20240214	142300	118869535	4165	4165	4165	4165	0
336	20240214	142200	118869535	4165	4165	4165	4165	138
337	20240214	142100	118294765	4170	4170	4170	4170	100
338	20240214	142000	117877765	4170	4170	4170	4170	0
339	20240214	141900	117877765	4170	4170	4170	4170	0
340	20240214	141800	117877765	4170	4170	4170	4170	0
341	20240214	141700	117877765	4170	4170	4170	4170	0
342	20240214	141600	117877765	4170	4170	4170	4170	68
343	20240214	141500	117594205	4165	4165	4165	4165	7
344	20240214	141400	117565050	4165	4165	4165	4165	10
345	20240214	141300	117523400	4170	4170	4170	4170	1
346	20240214	141200	117519230	4155	4155	4155	4155	10
347	20240214	141100	117477680	4155	4155	4155	4155	0
348	20240214	141000	117477680	4155	4160	4160	4155	120
349	20240214	140900	116978580	4155	4155	4155	4155	0
350	20240214	140800	116978580	4155	4155	4155	4155	0
351	20240214	140700	116978580	4155	4160	4160	4155	500
352	20240214	140600	114900235	4170	4170	4170	4170	5
353	20240214	140500	114879385	4170	4170	4170	4170	0
354	20240214	140400	114879385	4170	4170	4170	4170	1
355	20240214	140300	114875215	4170	4170	4170	4170	126
356	20240214	140200	114349795	4170	4170	4170	4170	0
357	20240214	140100	114349795	4170	4170	4170	4170	0
358	20240214	140000	114349795	4170	4170	4170	4170	0
359	20240214	135900	114349795	4170	4170	4170	4170	0
360	20240214	135800	114349795	4170	4170	4170	4170	0
361	20240214	135700	114349795	4170	4170	4170	4170	1
362	20240214	135600	114345625	4170	4170	4170	4170	106
363	20240214	135500	113903605	4170	4170	4170	4170	0
364	20240214	135400	113903605	4170	4170	4170	4170	0
365	20240214	135300	113903605	4170	4170	4170	4170	109
366	20240214	135200	113449075	4170	4155	4170	4155	320
367	20240214	135100	112119175	4155	4155	4155	4155	0
368	20240214	135000	112119175	4155	4155	4155	4155	0
369	20240214	134900	112119175	4155	4155	4155	4155	0
370	20240214	134800	112119175	4155	4160	4160	4155	109
371	20240214	134700	111666045	4170	4170	4170	4170	0
372	20240214	134600	111666045	4170	4170	4170	4170	6
373	20240214	134500	111641025	4160	4160	4160	4160	3
374	20240214	134400	111628545	4165	4165	4165	4165	0
375	20240214	134300	111628545	4165	4165	4165	4165	0
376	20240214	134200	111628545	4165	4165	4165	4165	201
377	20240214	134100	110791380	4165	4165	4165	4165	0
378	20240214	134000	110791380	4165	4165	4165	4165	44
379	20240214	133900	110608120	4165	4165	4165	4165	0
380	20240214	133800	110608120	4165	4165	4165	4165	0
381	20240214	133700	110608120	4165	4165	4165	4165	0
382	20240214	133600	110608120	4165	4165	4165	4165	0
383	20240214	133500	110608120	4165	4165	4165	4165	60
384	20240214	133400	110358220	4165	4165	4165	4165	22
385	20240214	133300	110266590	4165	4165	4165	4165	0
386	20240214	133200	110266590	4165	4165	4165	4165	100
387	20240214	133100	109850090	4165	4150	4165	4150	201
388	20240214	133000	109015925	4165	4165	4165	4165	0
389	20240214	132900	109015925	4165	4165	4165	4165	0
390	20240214	132800	109015925	4165	4165	4165	4165	0
391	20240214	132700	109015925	4165	4165	4165	4165	99
392	20240214	132600	108603590	4165	4165	4165	4165	0
393	20240214	132500	108603590	4165	4165	4165	4165	0
394	20240214	132400	108603590	4165	4165	4165	4165	0
395	20240214	132300	108603590	4165	4165	4165	4165	2
396	20240214	132200	108595260	4145	4145	4145	4145	0
397	20240214	132100	108595260	4145	4145	4145	4145	0
398	20240214	132000	108595260	4145	4145	4145	4145	0
399	20240214	131900	108595260	4145	4145	4145	4145	1
400	20240214	131800	108591115	4165	4165	4165	4165	8
401	20240214	131700	108557795	4165	4165	4165	4165	0
402	20240214	131600	108557795	4165	4165	4165	4165	0
403	20240214	131500	108557795	4165	4165	4165	4165	10
404	20240214	131400	108516145	4165	4165	4165	4165	0
405	20240214	131300	108516145	4165	4165	4165	4165	0
406	20240214	131200	108516145	4165	4165	4165	4165	1
407	20240214	131100	108511980	4150	4150	4150	4150	1970
408	20240214	131000	100336480	4160	4160	4160	4160	100
409	20240214	130900	99920480	4155	4155	4155	4155	0
410	20240214	130800	99920480	4155	4155	4155	4155	25
411	20240214	130700	99816605	4150	4150	4150	4150	0
412	20240214	130600	99816605	4150	4155	4155	4150	200
413	20240214	130500	98986210	4155	4155	4155	4155	145
414	20240214	130400	98383735	4155	4155	4155	4155	123
415	20240214	130300	97872670	4160	4160	4160	4160	5
416	20240214	130200	97851870	4165	4165	4165	4165	0
417	20240214	130100	97851870	4165	4165	4165	4165	20
418	20240214	130000	97768570	4160	4160	4160	4160	10
419	20240214	125900	97726970	4155	4155	4155	4155	9
420	20240214	125800	97689575	4155	4160	4160	4155	105
421	20240214	125700	97252800	4160	4160	4160	4160	41
422	20240214	125600	97082240	4160	4160	4160	4160	2
423	20240214	125500	97073920	4160	4155	4160	4155	319
424	20240214	125400	95747425	4150	4150	4150	4150	587
425	20240214	125300	93311375	4150	4150	4150	4145	823
426	20240214	125200	89896480	4145	4145	4145	4145	60
427	20240214	125100	89647780	4145	4145	4145	4145	397
428	20240214	125000	88002215	4145	4145	4145	4145	1
429	20240214	124900	87998070	4145	4150	4150	4145	3
430	20240214	124800	87985625	4150	4150	4150	4150	4
431	20240214	124700	87969025	4150	4150	4150	4150	95
432	20240214	124600	87574775	4150	4150	4150	4150	100
433	20240214	124500	87159775	4150	4150	4150	4150	121
434	20240214	124400	86657625	4145	4145	4145	4145	2
435	20240214	124300	86649335	4140	4145	4145	4140	12
436	20240214	124200	86599645	4145	4145	4145	4145	0
437	20240214	124100	86599645	4145	4145	4145	4145	23
438	20240214	124000	86504310	4145	4150	4150	4145	31
439	20240214	123900	86375805	4150	4150	4150	4150	224
440	20240214	123800	85446205	4145	4140	4155	4140	13
441	20240214	123700	85392320	4140	4140	4140	4140	0
442	20240214	123600	85392320	4140	4140	4140	4140	50
443	20240214	123500	85185320	4140	4140	4140	4140	1
444	20240214	123400	85181180	4140	4140	4140	4140	0
445	20240214	123300	85181180	4140	4140	4140	4140	4
446	20240214	123200	85164620	4145	4145	4145	4145	14
447	20240214	123100	85106590	4145	4140	4145	4140	24
448	20240214	123000	85007215	4145	4145	4145	4145	211
449	20240214	122900	84132620	4145	4140	4145	4140	135
450	20240214	122800	83573700	4145	4135	4145	4130	1306
451	20240214	122700	78179005	4145	4145	4145	4145	4
452	20240214	122600	78162425	4145	4145	4145	4145	12
453	20240214	122500	78112685	4140	4140	4140	4140	24
454	20240214	122400	78013325	4130	4135	4140	4130	242
455	20240214	122300	77012810	4135	4135	4135	4135	2
456	20240214	122200	77004540	4135	4135	4135	4135	0
457	20240214	122100	77004540	4135	4135	4135	4135	20
458	20240214	122000	76921840	4135	4135	4135	4135	963
459	20240214	121900	72939835	4135	4135	4135	4135	10
460	20240214	121800	72898485	4140	4140	4140	4140	0
461	20240214	121700	72898485	4140	4140	4140	4140	0
462	20240214	121600	72898485	4140	4140	4140	4140	0
463	20240214	121500	72898485	4140	4140	4140	4140	0
464	20240214	121400	72898485	4140	4140	4140	4140	17
465	20240214	121300	72828105	4135	4135	4135	4135	0
466	20240214	121200	72828105	4135	4135	4135	4135	0
467	20240214	121100	72828105	4135	4145	4145	4135	286
468	20240214	121000	71644300	4145	4145	4145	4145	0
469	20240214	120900	71644300	4145	4140	4145	4140	22
470	20240214	120800	71553160	4145	4145	4145	4145	0
471	20240214	120700	71553160	4145	4145	4145	4145	0
472	20240214	120600	71553160	4145	4140	4145	4140	39
473	20240214	120500	71391660	4140	4145	4145	4140	31
474	20240214	120400	71263285	4140	4140	4140	4140	135
475	20240214	120300	70704385	4135	4135	4135	4135	0
476	20240214	120200	70704385	4135	4135	4135	4135	0
477	20240214	120100	70704385	4135	4135	4135	4135	40
478	20240214	120000	70538985	4135	4135	4135	4135	0
479	20240214	115900	70538985	4135	4135	4135	4135	0
480	20240214	115800	70538985	4135	4135	4135	4135	0
481	20240214	115700	70538985	4135	4135	4135	4135	0
482	20240214	115600	70538985	4135	4135	4135	4135	0
483	20240214	115500	70538985	4135	4135	4135	4135	0
484	20240214	115400	70538985	4135	4135	4135	4135	0
485	20240214	115300	70538985	4135	4135	4135	4135	0
486	20240214	115200	70538985	4135	4135	4135	4135	2
487	20240214	115100	70530715	4135	4135	4135	4135	19
488	20240214	115000	70452150	4135	4135	4135	4135	1
489	20240214	114900	70448015	4135	4135	4135	4135	6
490	20240214	114800	70423205	4135	4140	4140	4135	67
491	20240214	114700	70146025	4140	4140	4140	4140	0
492	20240214	114600	70146025	4140	4140	4140	4140	0
493	20240214	114500	70146025	4140	4140	4140	4140	0
494	20240214	114400	70146025	4140	4140	4140	4140	1
495	20240214	114300	70141885	4140	4140	4140	4140	0
496	20240214	114200	70141885	4140	4140	4140	4140	2
497	20240214	114100	70133605	4140	4140	4140	4140	20
498	20240214	114000	70050805	4140	4140	4140	4140	0
499	20240214	113900	70050805	4140	4135	4140	4135	3
500	20240214	113800	70038390	4140	4140	4140	4140	0
501	20240214	113700	70038390	4140	4140	4140	4140	21
502	20240214	113600	69951450	4140	4140	4140	4140	216
503	20240214	113500	69057210	4140	4140	4140	4140	44
504	20240214	113400	68875050	4140	4140	4140	4140	0
505	20240214	113300	68875050	4140	4140	4140	4140	0
506	20240214	113200	68875050	4140	4140	4140	4140	0
507	20240214	113100	68875050	4140	4140	4140	4140	22
508	20240214	113000	68783970	4135	4155	4160	4135	1102
509	20240214	112900	64217140	4155	4155	4155	4155	18
510	20240214	112800	64142350	4155	4155	4155	4155	3
511	20240214	112700	64129885	4150	4150	4150	4150	0
512	20240214	112600	64129885	4150	4150	4150	4150	2
513	20240214	112500	64121585	4145	4145	4145	4145	0
514	20240214	112400	64121585	4145	4145	4145	4145	10
515	20240214	112300	64080135	4150	4150	4150	4150	0
516	20240214	112200	64080135	4150	4150	4150	4150	2
517	20240214	112100	64071835	4155	4155	4155	4155	25
518	20240214	112000	63967960	4155	4155	4155	4155	0
519	20240214	111900	63967960	4155	4155	4155	4155	87
520	20240214	111800	63606475	4155	4155	4155	4155	100
521	20240214	111700	63190975	4155	4155	4155	4155	0
522	20240214	111600	63190975	4155	4155	4155	4155	0
523	20240214	111500	63190975	4155	4155	4155	4155	0
524	20240214	111400	63190975	4155	4155	4155	4155	0
525	20240214	111300	63190975	4155	4155	4155	4155	80
526	20240214	111200	62858575	4145	4145	4145	4145	0
527	20240214	111100	62858575	4145	4145	4145	4145	39
528	20240214	111000	62696920	4145	4145	4145	4145	0
529	20240214	110900	62696920	4145	4145	4145	4145	20
530	20240214	110800	62614020	4145	4145	4145	4145	0
531	20240214	110700	62614020	4145	4145	4145	4145	86
532	20240214	110600	62257550	4145	4145	4145	4145	59
533	20240214	110500	62012995	4160	4160	4160	4160	0
534	20240214	110400	62012995	4160	4145	4160	4145	398
535	20240214	110300	60357615	4145	4145	4145	4145	0
536	20240214	110200	60357615	4145	4145	4145	4145	957
537	20240214	110100	56390850	4145	4145	4145	4145	22
538	20240214	110000	56299660	4145	4145	4145	4145	0
539	20240214	105900	56299660	4145	4145	4145	4145	10
540	20240214	105800	56258210	4145	4145	4145	4145	20
541	20240214	105700	56175310	4135	4135	4135	4135	0
542	20240214	105600	56175310	4135	4135	4135	4135	0
543	20240214	105500	56175310	4135	4135	4135	4135	0
544	20240214	105400	56175310	4135	4135	4135	4135	0
545	20240214	105300	56175310	4135	4135	4135	4135	0
546	20240214	105200	56175310	4135	4135	4135	4135	0
547	20240214	105100	56175310	4135	4135	4135	4135	38
548	20240214	105000	56018180	4135	4135	4135	4135	0
549	20240214	104900	56018180	4135	4135	4135	4135	0
550	20240214	104800	56018180	4135	4135	4135	4135	0
551	20240214	104700	56018180	4135	4145	4145	4135	1233
552	20240214	104600	50913120	4150	4150	4150	4150	0
553	20240214	104500	50913120	4150	4150	4150	4150	192
554	20240214	104400	50116320	4150	4150	4150	4150	0
555	20240214	104300	50116320	4150	4150	4150	4150	0
556	20240214	104200	50116320	4150	4150	4150	4150	0
557	20240214	104100	50116320	4150	4150	4150	4150	20
558	20240214	104000	50033320	4150	4150	4150	4150	88
559	20240214	103900	49668120	4150	4150	4150	4150	2
560	20240214	103800	49659820	4150	4150	4150	4150	1
561	20240214	103700	49655670	4150	4150	4150	4150	1
562	20240214	103600	49651520	4170	4170	4170	4170	0
563	20240214	103500	49651520	4170	4170	4170	4170	2
564	20240214	103400	49643180	4170	4170	4170	4170	0
565	20240214	103300	49643180	4170	4170	4170	4170	4
566	20240214	103200	49626500	4170	4170	4170	4170	1
567	20240214	103100	49622330	4170	4170	4170	4170	0
568	20240214	103000	49622330	4170	4170	4170	4170	0
569	20240214	102900	49622330	4170	4170	4170	4170	15
570	20240214	102800	49559780	4170	4170	4170	4170	0
571	20240214	102700	49559780	4170	4170	4170	4170	34
572	20240214	102600	49418000	4170	4170	4170	4170	110
573	20240214	102500	48959300	4170	4170	4170	4170	0
574	20240214	102400	48959300	4170	4170	4170	4170	0
575	20240214	102300	48959300	4170	4170	4170	4170	0
576	20240214	102200	48959300	4170	4170	4170	4170	0
577	20240214	102100	48959300	4170	4170	4170	4170	0
578	20240214	102000	48959300	4170	4170	4170	4170	0
579	20240214	101900	48959300	4170	4170	4170	4170	0
580	20240214	101800	48959300	4170	4170	4170	4170	1
581	20240214	101700	48955130	4170	4170	4170	4170	4
582	20240214	101600	48938450	4170	4170	4170	4170	243
583	20240214	101500	47925140	4170	4170	4170	4170	10
584	20240214	101400	47883440	4170	4170	4170	4170	140
585	20240214	101300	47299640	4170	4170	4170	4170	11
586	20240214	101200	47253770	4165	4165	4165	4165	91
587	20240214	101100	46874755	4165	4150	4165	4150	581
588	20240214	101000	44460930	4140	4140	4140	4140	0
589	20240214	100900	44460930	4140	4140	4140	4140	0
590	20240214	100800	44460930	4140	4140	4140	4140	0
591	20240214	100700	44460930	4140	4140	4140	4140	0
592	20240214	100600	44460930	4140	4140	4140	4140	0
593	20240214	100500	44460930	4140	4150	4150	4140	152
594	20240214	100400	43830650	4150	4150	4150	4150	0
595	20240214	100300	43830650	4150	4150	4150	4150	1
596	20240214	100200	43826500	4130	4130	4130	4130	25
597	20240214	100100	43723250	4140	4140	4140	4140	118
598	20240214	100000	43234730	4150	4150	4150	4150	0
599	20240214	095900	43234730	4150	4150	4150	4150	1
600	20240214	095800	43230580	4150	4145	4150	4145	51
601	20240214	095700	43019180	4130	4130	4130	4130	0
602	20240214	095600	43019180	4130	4130	4130	4130	0
603	20240214	095500	43019180	4130	4130	4130	4130	30
604	20240214	095400	42895280	4155	4155	4155	4155	6
605	20240214	095300	42870350	4155	4155	4155	4155	1
606	20240214	095200	42866195	4125	4125	4125	4125	10
607	20240214	095100	42824945	4125	4130	4130	4125	637
608	20240214	095000	40196805	4150	4150	4150	4150	2
609	20240214	094900	40188505	4150	4150	4150	4150	0
610	20240214	094800	40188505	4150	4150	4160	4150	232
611	20240214	094700	39225695	4140	4140	4140	4140	64
612	20240214	094600	38960735	4130	4130	4130	4130	0
613	20240214	094500	38960735	4130	4130	4130	4130	80
614	20240214	094400	38630335	4150	4150	4150	4150	10
615	20240214	094300	38588835	4165	4165	4165	4165	0
616	20240214	094200	38588835	4165	4165	4165	4165	0
617	20240214	094100	38588835	4165	4165	4165	4165	0
618	20240214	094000	38588835	4165	4165	4165	4165	3
619	20240214	093900	38576340	4165	4165	4165	4165	4
620	20240214	093800	38559680	4130	4130	4130	4130	99
621	20240214	093700	38150810	4160	4160	4160	4160	6
622	20240214	093600	38125850	4165	4165	4165	4165	0
623	20240214	093500	38125850	4165	4165	4165	4165	0
624	20240214	093400	38125850	4165	4165	4165	4165	10
625	20240214	093300	38084200	4170	4130	4170	4130	5
626	20240214	093200	38063510	4125	4125	4125	4125	0
627	20240214	093100	38063510	4125	4125	4125	4125	39
628	20240214	093000	37902635	4125	4135	4135	4125	15
629	20240214	092900	37840750	4125	4125	4125	4125	268
630	20240214	092800	36735250	4130	4130	4130	4130	67
631	20240214	092700	36458540	4130	4130	4130	4130	209
632	20240214	092600	35595370	4130	4135	4135	4130	189
633	20240214	092500	34814205	4140	4145	4145	4140	324
634	20240214	092400	33472250	4150	4155	4155	4150	1070
635	20240214	092300	29026900	4155	4155	4155	4155	0
636	20240214	092200	29026900	4155	4175	4175	4155	805
637	20240214	092100	25676025	4175	4180	4180	4175	20
638	20240214	092000	25592430	4180	4180	4180	4155	46
639	20240214	091900	25401000	4185	4185	4185	4160	213
640	20240214	091800	24513395	4185	4150	4190	4150	777
641	20240214	091700	21280430	4145	4130	4145	4130	168
642	20240214	091600	20584220	4135	4130	4135	4130	11
643	20240214	091500	20538770	4125	4125	4125	4125	558
644	20240214	091400	18237020	4125	4125	4125	4125	0
645	20240214	091300	18237020	4125	4130	4130	4125	71
646	20240214	091200	17944140	4130	4130	4135	4125	97
647	20240214	091100	17543540	4130	4130	4130	4130	228
648	20240214	091000	16601900	4130	4130	4130	4130	62
649	20240214	090900	16345840	4130	4130	4130	4130	26
650	20240214	090800	16238460	4115	4125	4135	4115	802
651	20240214	090700	12930870	4120	4120	4120	4120	9
652	20240214	090600	12893790	4120	4120	4120	4120	83
653	20240214	090500	12551830	4100	4110	4110	4100	833
654	20240214	090400	9134520	4130	4125	4130	4125	69
655	20240214	090300	8849765	4140	4140	4140	4140	598
656	20240214	090200	6374045	4090	4090	4090	4090	5
657	20240214	090100	6353595	4090	4100	4100	4090	1012
658	20240214	090000	2209525	4085	4185	4185	4085	537