KissMeData/044340/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	192600	424958690	9690	9690	9690	9690	1368
3	20240214	192500	424958690	9690	9690	9690	9690	0
4	20240214	192400	424958690	9690	9690	9690	9690	0
5	20240214	192300	424958690	9690	9690	9690	9690	0
6	20240214	192200	424958690	9690	9690	9690	9690	0
7	20240214	192100	424958690	9690	9690	9690	9690	0
8	20240214	192000	424958690	9690	9690	9690	9690	0
9	20240214	191900	424958690	9690	9690	9690	9690	0
10	20240214	191800	424958690	9690	9690	9690	9690	0
11	20240214	191700	424958690	9690	9690	9690	9690	0
12	20240214	191600	424958690	9690	9690	9690	9690	0
13	20240214	191500	424958690	9690	9690	9690	9690	0
14	20240214	191400	424958690	9690	9690	9690	9690	0
15	20240214	191300	424958690	9690	9690	9690	9690	0
16	20240214	191200	424958690	9690	9690	9690	9690	0
17	20240214	191100	424958690	9690	9690	9690	9690	0
18	20240214	191000	424958690	9690	9690	9690	9690	0
19	20240214	190900	424958690	9690	9690	9690	9690	0
20	20240214	190800	424958690	9690	9690	9690	9690	0
21	20240214	190700	424958690	9690	9690	9690	9690	0
22	20240214	190600	424958690	9690	9690	9690	9690	0
23	20240214	190500	424958690	9690	9690	9690	9690	0
24	20240214	190400	424958690	9690	9690	9690	9690	0
25	20240214	190300	424958690	9690	9690	9690	9690	0
26	20240214	190200	424958690	9690	9690	9690	9690	0
27	20240214	190100	424958690	9690	9690	9690	9690	0
28	20240214	190000	424958690	9690	9690	9690	9690	0
29	20240214	185900	424958690	9690	9690	9690	9690	0
30	20240214	185800	424958690	9690	9690	9690	9690	0
31	20240214	185700	424958690	9690	9690	9690	9690	0
32	20240214	185600	424958690	9690	9690	9690	9690	1368
33	20240214	185500	424958690	9690	9690	9690	9690	0
34	20240214	185400	424958690	9690	9690	9690	9690	0
35	20240214	185300	424958690	9690	9690	9690	9690	0
36	20240214	185200	424958690	9690	9690	9690	9690	0
37	20240214	185100	424958690	9690	9690	9690	9690	0
38	20240214	185000	424958690	9690	9690	9690	9690	0
39	20240214	184900	424958690	9690	9690	9690	9690	0
40	20240214	184800	424958690	9690	9690	9690	9690	0
41	20240214	184700	424958690	9690	9690	9690	9690	0
42	20240214	184600	424958690	9690	9690	9690	9690	0
43	20240214	184500	424958690	9690	9690	9690	9690	0
44	20240214	184400	424958690	9690	9690	9690	9690	0
45	20240214	184300	424958690	9690	9690	9690	9690	0
46	20240214	184200	424958690	9690	9690	9690	9690	0
47	20240214	184100	424958690	9690	9690	9690	9690	0
48	20240214	184000	424958690	9690	9690	9690	9690	0
49	20240214	183900	424958690	9690	9690	9690	9690	0
50	20240214	183800	424958690	9690	9690	9690	9690	0
51	20240214	183700	424958690	9690	9690	9690	9690	0
52	20240214	183600	424958690	9690	9690	9690	9690	0
53	20240214	183500	424958690	9690	9690	9690	9690	0
54	20240214	183400	424958690	9690	9690	9690	9690	0
55	20240214	183300	424958690	9690	9690	9690	9690	0
56	20240214	183200	424958690	9690	9690	9690	9690	0
57	20240214	183100	424958690	9690	9690	9690	9690	0
58	20240214	183000	424958690	9690	9690	9690	9690	0
59	20240214	182900	424958690	9690	9690	9690	9690	0
60	20240214	182800	424958690	9690	9690	9690	9690	0
61	20240214	182700	424958690	9690	9690	9690	9690	0
62	20240214	182600	424958690	9690	9690	9690	9690	1368
63	20240214	182500	424958690	9690	9690	9690	9690	0
64	20240214	182400	424958690	9690	9690	9690	9690	0
65	20240214	182300	424958690	9690	9690	9690	9690	0
66	20240214	182200	424958690	9690	9690	9690	9690	0
67	20240214	182100	424958690	9690	9690	9690	9690	0
68	20240214	182000	424958690	9690	9690	9690	9690	0
69	20240214	181900	424958690	9690	9690	9690	9690	0
70	20240214	181800	424958690	9690	9690	9690	9690	0
71	20240214	181700	424958690	9690	9690	9690	9690	0
72	20240214	181600	424958690	9690	9690	9690	9690	0
73	20240214	181500	424958690	9690	9690	9690	9690	0
74	20240214	181400	424958690	9690	9690	9690	9690	0
75	20240214	181300	424958690	9690	9690	9690	9690	0
76	20240214	181200	424958690	9690	9690	9690	9690	0
77	20240214	181100	424958690	9690	9690	9690	9690	0
78	20240214	181000	424958690	9690	9690	9690	9690	0
79	20240214	180900	424958690	9690	9690	9690	9690	0
80	20240214	180800	424958690	9690	9690	9690	9690	0
81	20240214	180700	424958690	9690	9690	9690	9690	0
82	20240214	180600	424958690	9690	9690	9690	9690	0
83	20240214	180500	424958690	9690	9690	9690	9690	0
84	20240214	180400	424958690	9690	9690	9690	9690	0
85	20240214	180300	424958690	9690	9690	9690	9690	0
86	20240214	180200	424958690	9690	9690	9690	9690	0
87	20240214	180100	424958690	9690	9690	9690	9690	0
88	20240214	180000	424958690	9690	9690	9690	9690	0
89	20240214	175900	424958690	9690	9690	9690	9690	0
90	20240214	175800	424958690	9690	9690	9690	9690	0
91	20240214	175700	424958690	9690	9690	9690	9690	0
92	20240214	175600	424958690	9690	9690	9690	9690	1368
93	20240214	175500	424958690	9690	9690	9690	9690	0
94	20240214	175400	424958690	9690	9690	9690	9690	0
95	20240214	175300	424958690	9690	9690	9690	9690	0
96	20240214	175200	424958690	9690	9690	9690	9690	0
97	20240214	175100	424958690	9690	9690	9690	9690	0
98	20240214	175000	424958690	9690	9690	9690	9690	0
99	20240214	174900	424958690	9690	9690	9690	9690	0
100	20240214	174800	424958690	9690	9690	9690	9690	0
101	20240214	174700	424958690	9690	9690	9690	9690	0
102	20240214	174600	424958690	9690	9690	9690	9690	0
103	20240214	174500	424958690	9690	9690	9690	9690	0
104	20240214	174400	424958690	9690	9690	9690	9690	0
105	20240214	174300	424958690	9690	9690	9690	9690	0
106	20240214	174200	424958690	9690	9690	9690	9690	0
107	20240214	174100	424958690	9690	9690	9690	9690	0
108	20240214	174000	424958690	9690	9690	9690	9690	0
109	20240214	173900	424958690	9690	9690	9690	9690	0
110	20240214	173800	424958690	9690	9690	9690	9690	0
111	20240214	173700	424958690	9690	9690	9690	9690	0
112	20240214	173600	424958690	9690	9690	9690	9690	0
113	20240214	173500	424958690	9690	9690	9690	9690	0
114	20240214	173400	424958690	9690	9690	9690	9690	0
115	20240214	173300	424958690	9690	9690	9690	9690	0
116	20240214	173200	424958690	9690	9690	9690	9690	0
117	20240214	173100	424958690	9690	9690	9690	9690	0
118	20240214	173000	424958690	9690	9690	9690	9690	0
119	20240214	172900	424958690	9690	9690	9690	9690	0
120	20240214	172800	424958690	9690	9690	9690	9690	0
121	20240214	172700	424958690	9690	9690	9690	9690	0
122	20240214	172600	424958690	9690	9690	9690	9690	1368
123	20240214	172500	424958690	9690	9690	9690	9690	0
124	20240214	172400	424958690	9690	9690	9690	9690	0
125	20240214	172300	424958690	9690	9690	9690	9690	0
126	20240214	172200	424958690	9690	9690	9690	9690	0
127	20240214	172100	424958690	9690	9690	9690	9690	0
128	20240214	172000	424958690	9690	9690	9690	9690	0
129	20240214	171900	424958690	9690	9690	9690	9690	0
130	20240214	171800	424958690	9690	9690	9690	9690	0
131	20240214	171700	424958690	9690	9690	9690	9690	0
132	20240214	171600	424958690	9690	9690	9690	9690	0
133	20240214	171500	424958690	9690	9690	9690	9690	0
134	20240214	171400	424958690	9690	9690	9690	9690	0
135	20240214	171300	424958690	9690	9690	9690	9690	0
136	20240214	171200	424958690	9690	9690	9690	9690	0
137	20240214	171100	424958690	9690	9690	9690	9690	0
138	20240214	171000	424958690	9690	9690	9690	9690	0
139	20240214	170900	424958690	9690	9690	9690	9690	0
140	20240214	170800	424958690	9690	9690	9690	9690	0
141	20240214	170700	424958690	9690	9690	9690	9690	0
142	20240214	170600	424958690	9690	9690	9690	9690	0
143	20240214	170500	424958690	9690	9690	9690	9690	0
144	20240214	170400	424958690	9690	9690	9690	9690	0
145	20240214	170300	424958690	9690	9690	9690	9690	0
146	20240214	170200	424958690	9690	9690	9690	9690	0
147	20240214	170100	424958690	9690	9690	9690	9690	0
148	20240214	170000	424958690	9690	9690	9690	9690	0
149	20240214	165900	424958690	9690	9690	9690	9690	0
150	20240214	165800	424958690	9690	9690	9690	9690	0
151	20240214	165700	424958690	9690	9690	9690	9690	0
152	20240214	165600	424958690	9690	9690	9690	9690	1368
153	20240214	165500	424958690	9690	9690	9690	9690	0
154	20240214	165400	424958690	9690	9690	9690	9690	0
155	20240214	165300	424958690	9690	9690	9690	9690	0
156	20240214	165200	424958690	9690	9690	9690	9690	0
157	20240214	165100	424958690	9690	9690	9690	9690	0
158	20240214	165000	424958690	9690	9690	9690	9690	0
159	20240214	164900	424958690	9690	9690	9690	9690	0
160	20240214	164800	424958690	9690	9690	9690	9690	0
161	20240214	164700	424958690	9690	9690	9690	9690	0
162	20240214	164600	424958690	9690	9690	9690	9690	0
163	20240214	164500	424958690	9690	9690	9690	9690	0
164	20240214	164400	424958690	9690	9690	9690	9690	0
165	20240214	164300	424958690	9690	9690	9690	9690	0
166	20240214	164200	424958690	9690	9690	9690	9690	0
167	20240214	164100	424958690	9690	9690	9690	9690	0
168	20240214	164000	424958690	9690	9690	9690	9690	0
169	20240214	163900	424958690	9690	9690	9690	9690	0
170	20240214	163800	424958690	9690	9690	9690	9690	0
171	20240214	163700	424958690	9690	9690	9690	9690	0
172	20240214	163600	424958690	9690	9690	9690	9690	0
173	20240214	163500	424958690	9690	9690	9690	9690	0
174	20240214	163400	424958690	9690	9690	9690	9690	0
175	20240214	163300	424958690	9690	9690	9690	9690	0
176	20240214	163200	424958690	9690	9690	9690	9690	0
177	20240214	163100	424958690	9690	9690	9690	9690	0
178	20240214	163000	424958690	9690	9690	9690	9690	0
179	20240214	162900	424958690	9690	9690	9690	9690	0
180	20240214	162800	424958690	9690	9690	9690	9690	0
181	20240214	162700	424958690	9690	9690	9690	9690	0
182	20240214	162600	424958690	9690	9690	9690	9690	1368
183	20240214	162500	424958690	9690	9690	9690	9690	0
184	20240214	162400	424958690	9690	9690	9690	9690	0
185	20240214	162300	424958690	9690	9690	9690	9690	0
186	20240214	162200	424958690	9690	9690	9690	9690	0
187	20240214	162100	424958690	9690	9690	9690	9690	0
188	20240214	162000	424958690	9690	9690	9690	9690	0
189	20240214	161900	424958690	9690	9690	9690	9690	0
190	20240214	161800	424958690	9690	9690	9690	9690	0
191	20240214	161700	424958690	9690	9690	9690	9690	0
192	20240214	161600	424958690	9690	9690	9690	9690	0
193	20240214	161500	424958690	9690	9690	9690	9690	0
194	20240214	161400	424958690	9690	9690	9690	9690	0
195	20240214	161300	424958690	9690	9690	9690	9690	0
196	20240214	161200	424958690	9690	9690	9690	9690	0
197	20240214	161100	424958690	9690	9690	9690	9690	0
198	20240214	161000	424958690	9690	9690	9690	9690	0
199	20240214	160900	424958690	9690	9690	9690	9690	0
200	20240214	160800	424958690	9690	9690	9690	9690	0
201	20240214	160700	424958690	9690	9690	9690	9690	0
202	20240214	160600	424958690	9690	9690	9690	9690	0
203	20240214	160500	424958690	9690	9690	9690	9690	0
204	20240214	160400	424958690	9690	9690	9690	9690	0
205	20240214	160300	424958690	9690	9690	9690	9690	0
206	20240214	160200	424958690	9690	9690	9690	9690	0
207	20240214	160100	424958690	9690	9690	9690	9690	0
208	20240214	160000	424958690	9690	9690	9690	9690	0
209	20240214	155900	424958690	9690	9690	9690	9690	0
210	20240214	155800	424958690	9690	9690	9690	9690	0
211	20240214	155700	424958690	9690	9690	9690	9690	0
212	20240214	155600	424958690	9690	9690	9690	9690	1368
213	20240214	155500	424958690	9690	9690	9690	9690	0
214	20240214	155400	424958690	9690	9690	9690	9690	0
215	20240214	155300	424958690	9690	9690	9690	9690	0
216	20240214	155200	424958690	9690	9690	9690	9690	0
217	20240214	155100	424958690	9690	9690	9690	9690	0
218	20240214	155000	424958690	9690	9690	9690	9690	0
219	20240214	154900	424958690	9690	9690	9690	9690	0
220	20240214	154800	424958690	9690	9690	9690	9690	0
221	20240214	154700	424958690	9690	9690	9690	9690	0
222	20240214	154600	424958690	9690	9690	9690	9690	0
223	20240214	154500	424958690	9690	9690	9690	9690	0
224	20240214	154400	424958690	9690	9690	9690	9690	0
225	20240214	154300	424958690	9690	9690	9690	9690	0
226	20240214	154200	424958690	9690	9690	9690	9690	0
227	20240214	154100	424958690	9690	9690	9690	9690	0
228	20240214	154000	424958690	9690	9690	9690	9690	0
229	20240214	153900	424958690	9690	9690	9690	9690	0
230	20240214	153800	424958690	9690	9690	9690	9690	0
231	20240214	153700	424958690	9690	9690	9690	9690	0
232	20240214	153600	424958690	9690	9690	9690	9690	0
233	20240214	153500	424958690	9690	9690	9690	9690	0
234	20240214	153400	424958690	9690	9690	9690	9690	0
235	20240214	153300	424958690	9690	9690	9690	9690	0
236	20240214	153200	424958690	9690	9690	9690	9690	0
237	20240214	153100	424958690	9690	9690	9690	9690	0
238	20240214	153000	424958690	9690	9690	9690	9690	1368
239	20240214	152900	411702770	9680	9680	9680	9680	0
240	20240214	152800	411702770	9680	9680	9680	9680	0
241	20240214	152700	411702770	9680	9680	9680	9680	0
242	20240214	152600	411702770	9680	9680	9680	9680	0
243	20240214	152500	411702770	9680	9680	9680	9680	0
244	20240214	152400	411702770	9680	9680	9680	9680	0
245	20240214	152300	411702770	9680	9680	9680	9680	0
246	20240214	152200	411702770	9680	9680	9680	9680	0
247	20240214	152100	411702770	9680	9680	9680	9680	0
248	20240214	152000	411702770	9680	9680	9680	9680	0
249	20240214	151900	411702770	9680	9700	9720	9680	1760
250	20240214	151800	394646750	9700	9730	9740	9700	291
251	20240214	151700	391821180	9730	9690	9730	9690	3
252	20240214	151600	391792030	9690	9740	9740	9690	1188
253	20240214	151500	380271200	9700	9730	9730	9700	3516
254	20240214	151400	346141940	9740	9740	9740	9740	5
255	20240214	151300	346093240	9750	9750	9750	9750	1
256	20240214	151200	346083490	9730	9730	9730	9730	34
257	20240214	151100	345752670	9750	9740	9750	9740	7
258	20240214	151000	345684480	9730	9740	9750	9730	16
259	20240214	150900	345528770	9750	9750	9750	9750	0
260	20240214	150800	345528770	9750	9730	9750	9730	103
261	20240214	150700	344526520	9750	9750	9750	9740	234
262	20240214	150600	342245040	9750	9750	9750	9740	13
263	20240214	150500	342118390	9740	9740	9750	9740	44
264	20240214	150400	341689800	9740	9740	9750	9740	289
265	20240214	150300	338874930	9750	9750	9750	9750	1
266	20240214	150200	338865180	9750	9750	9750	9750	300
267	20240214	150100	335940180	9750	9750	9750	9750	119
268	20240214	150000	334779930	9750	9740	9750	9740	902
269	20240214	145900	325994340	9750	9750	9750	9750	98
270	20240214	145800	325038840	9750	9750	9750	9750	59
271	20240214	145700	324463590	9750	9770	9770	9750	480
272	20240214	145600	319780650	9780	9770	9780	9770	10
273	20240214	145500	319682940	9770	9770	9770	9770	9
274	20240214	145400	319595010	9780	9770	9780	9770	91
275	20240214	145300	318705920	9770	9780	9780	9770	12
276	20240214	145200	318588670	9780	9780	9780	9780	0
277	20240214	145100	318588670	9780	9780	9780	9780	0
278	20240214	145000	318588670	9780	9780	9780	9780	0
279	20240214	144900	318588670	9780	9780	9780	9780	0
280	20240214	144800	318588670	9780	9770	9780	9770	103
281	20240214	144700	317582330	9770	9780	9780	9770	2
282	20240214	144600	317562780	9770	9770	9770	9770	1
283	20240214	144500	317553010	9780	9760	9780	9760	104
284	20240214	144400	316537950	9760	9760	9760	9750	224
285	20240214	144300	314351800	9760	9770	9770	9760	104
286	20240214	144200	313335750	9770	9770	9770	9770	2
287	20240214	144100	313316210	9790	9790	9790	9790	0
288	20240214	144000	313316210	9790	9770	9790	9770	3
289	20240214	143900	313286860	9800	9770	9800	9770	138
290	20240214	143800	311936800	9780	9790	9790	9710	4325
291	20240214	143700	269824510	9800	9800	9800	9800	10
292	20240214	143600	269726510	9800	9790	9800	9790	64
293	20240214	143500	269099910	9800	9800	9800	9800	0
294	20240214	143400	269099910	9800	9800	9800	9800	6
295	20240214	143300	269041110	9790	9790	9790	9790	2
296	20240214	143200	269021530	9800	9800	9800	9800	0
297	20240214	143100	269021530	9800	9790	9800	9790	10
298	20240214	143000	268923580	9800	9800	9800	9800	1
299	20240214	142900	268913780	9800	9800	9800	9800	7
300	20240214	142800	268845180	9800	9790	9800	9790	21
301	20240214	142700	268639390	9800	9800	9800	9800	6
302	20240214	142600	268580590	9800	9800	9800	9800	1
303	20240214	142500	268570790	9800	9800	9800	9780	506
304	20240214	142400	263619230	9800	9800	9800	9800	125
305	20240214	142300	262394230	9790	9790	9790	9790	0
306	20240214	142200	262394230	9790	9790	9790	9790	0
307	20240214	142100	262394230	9790	9790	9790	9790	0
308	20240214	142000	262394230	9790	9790	9790	9790	1
309	20240214	141900	262384440	9800	9800	9800	9800	0
310	20240214	141800	262384440	9800	9800	9800	9800	1
311	20240214	141700	262374640	9820	9800	9820	9800	303
312	20240214	141600	259405180	9800	9800	9800	9800	5
313	20240214	141500	259356180	9790	9800	9800	9790	26
314	20240214	141400	259101460	9820	9800	9820	9800	179
315	20240214	141300	257347240	9800	9810	9810	9800	526
316	20240214	141200	252189030	9810	9810	9810	9810	1
317	20240214	141100	252179220	9820	9820	9820	9820	1
318	20240214	141000	252169400	9810	9810	9810	9810	5
319	20240214	140900	252120350	9830	9830	9830	9830	0
320	20240214	140800	252120350	9830	9830	9830	9830	0
321	20240214	140700	252120350	9830	9820	9830	9820	3
322	20240214	140600	252090870	9810	9810	9810	9810	1
323	20240214	140500	252081060	9810	9830	9830	9810	38
324	20240214	140400	251707540	9810	9810	9810	9810	2
325	20240214	140300	251687920	9830	9830	9830	9810	4
326	20240214	140200	251648640	9810	9830	9830	9810	53
327	20240214	140100	251127690	9820	9820	9820	9820	11
328	20240214	140000	251019670	9820	9820	9820	9820	0
329	20240214	135900	251019670	9820	9820	9820	9820	0
330	20240214	135800	251019670	9820	9820	9820	9820	100
331	20240214	135700	250037670	9830	9830	9830	9830	0
332	20240214	135600	250037670	9830	9810	9830	9810	126
333	20240214	135500	248799590	9830	9820	9830	9820	6
334	20240214	135400	248740640	9820	9820	9820	9820	500
335	20240214	135300	243830640	9820	9820	9820	9820	0
336	20240214	135200	243830640	9820	9810	9820	9810	2
337	20240214	135100	243811010	9820	9800	9820	9800	3
338	20240214	135000	243781570	9810	9810	9810	9810	7
339	20240214	134900	243712900	9820	9810	9820	9810	22
340	20240214	134800	243497060	9810	9810	9810	9810	0
341	20240214	134700	243497060	9810	9810	9810	9810	2
342	20240214	134600	243477440	9810	9810	9810	9810	1
343	20240214	134500	243467630	9810	9810	9810	9810	2
344	20240214	134400	243448010	9810	9810	9810	9810	49
345	20240214	134300	242967320	9810	9810	9810	9810	1
346	20240214	134200	242957510	9810	9810	9810	9810	3
347	20240214	134100	242928080	9810	9810	9810	9810	2
348	20240214	134000	242908460	9810	9790	9810	9790	168
349	20240214	133900	241262940	9790	9800	9800	9790	53
350	20240214	133800	240744060	9800	9800	9800	9800	1
351	20240214	133700	240734260	9800	9800	9800	9800	1
352	20240214	133600	240724460	9800	9800	9800	9800	2
353	20240214	133500	240704860	9800	9800	9800	9800	0
354	20240214	133400	240704860	9800	9800	9800	9800	55
355	20240214	133300	240165860	9800	9800	9800	9800	30
356	20240214	133200	239871860	9800	9800	9800	9800	1
357	20240214	133100	239862060	9800	9800	9800	9790	62
358	20240214	133000	239255060	9800	9800	9800	9800	0
359	20240214	132900	239255060	9800	9800	9800	9800	4
360	20240214	132800	239215860	9800	9800	9800	9800	210
361	20240214	132700	237157860	9800	9800	9800	9800	2
362	20240214	132600	237138260	9800	9800	9800	9800	10
363	20240214	132500	237040260	9800	9800	9800	9800	163
364	20240214	132400	235442860	9800	9800	9800	9800	30
365	20240214	132300	235148860	9800	9800	9800	9800	40
366	20240214	132200	234756860	9800	9800	9800	9800	0
367	20240214	132100	234756860	9800	9800	9800	9800	2
368	20240214	132000	234737260	9800	9800	9800	9800	0
369	20240214	131900	234737260	9800	9800	9800	9800	36
370	20240214	131800	234384460	9810	9810	9810	9810	0
371	20240214	131700	234384460	9810	9810	9810	9810	2
372	20240214	131600	234364840	9810	9810	9810	9810	130
373	20240214	131500	233089540	9810	9810	9810	9800	97
374	20240214	131400	232138670	9800	9810	9810	9800	198
375	20240214	131300	230197260	9800	9800	9800	9800	0
376	20240214	131200	230197260	9800	9810	9810	9800	102
377	20240214	131100	229197640	9800	9800	9800	9800	1157
378	20240214	131000	217859040	9810	9810	9810	9810	50
379	20240214	130900	217368540	9810	9810	9810	9810	0
380	20240214	130800	217368540	9810	9800	9810	9800	3
381	20240214	130700	217339120	9810	9800	9810	9800	3
382	20240214	130600	217309700	9800	9800	9800	9800	99
383	20240214	130500	216339500	9800	9800	9800	9800	0
384	20240214	130400	216339500	9800	9800	9800	9800	0
385	20240214	130300	216339500	9800	9800	9800	9800	1
386	20240214	130200	216329700	9810	9810	9810	9810	2
387	20240214	130100	216310080	9800	9800	9800	9800	16
388	20240214	130000	216153280	9800	9800	9800	9800	0
389	20240214	125900	216153280	9800	9800	9800	9800	7
390	20240214	125800	216084680	9800	9800	9800	9800	0
391	20240214	125700	216084680	9800	9800	9800	9800	15
392	20240214	125600	215937680	9800	9800	9800	9800	48
393	20240214	125500	215467280	9810	9810	9810	9810	0
394	20240214	125400	215467280	9810	9810	9810	9810	1
395	20240214	125300	215457470	9780	9780	9780	9780	0
396	20240214	125200	215457470	9780	9780	9780	9780	84
397	20240214	125100	214635950	9780	9780	9780	9780	6
398	20240214	125000	214577270	9780	9780	9780	9780	105
399	20240214	124900	213550370	9780	9780	9780	9780	0
400	20240214	124800	213550370	9780	9780	9780	9780	0
401	20240214	124700	213550370	9780	9770	9780	9770	2
402	20240214	124600	213530820	9780	9780	9780	9770	7
403	20240214	124500	213462370	9780	9780	9780	9780	2
404	20240214	124400	213442810	9770	9780	9780	9760	13
405	20240214	124300	213315780	9780	9780	9780	9760	14
406	20240214	124200	213178880	9780	9780	9780	9780	2
407	20240214	124100	213159320	9780	9780	9780	9780	0
408	20240214	124000	213159320	9780	9780	9780	9780	11
409	20240214	123900	213051740	9780	9800	9800	9720	2427
410	20240214	123800	189362010	9810	9810	9810	9810	0
411	20240214	123700	189362010	9810	9810	9810	9810	10
412	20240214	123600	189263910	9810	9800	9810	9800	52
413	20240214	123500	188754290	9800	9800	9800	9800	0
414	20240214	123400	188754290	9800	9800	9800	9800	0
415	20240214	123300	188754290	9800	9800	9800	9800	50
416	20240214	123200	188264290	9800	9800	9800	9800	50
417	20240214	123100	187774290	9800	9800	9800	9800	9
418	20240214	123000	187686090	9790	9800	9800	9790	51
419	20240214	122900	187186790	9800	9800	9800	9800	0
420	20240214	122800	187186790	9800	9800	9800	9800	48
421	20240214	122700	186716390	9800	9800	9800	9800	1
422	20240214	122600	186706590	9790	9790	9790	9790	0
423	20240214	122500	186706590	9790	9790	9790	9790	70
424	20240214	122400	186021290	9800	9800	9800	9800	14
425	20240214	122300	185884090	9800	9800	9800	9800	35
426	20240214	122200	185541090	9790	9790	9790	9790	150
427	20240214	122100	184072590	9800	9800	9800	9800	100
428	20240214	122000	183092590	9800	9800	9800	9800	62
429	20240214	121900	182484990	9800	9800	9800	9800	0
430	20240214	121800	182484990	9800	9800	9800	9800	5
431	20240214	121700	182435990	9800	9800	9800	9800	114
432	20240214	121600	181318790	9800	9800	9800	9800	0
433	20240214	121500	181318790	9800	9800	9800	9800	11
434	20240214	121400	181210990	9800	9800	9800	9800	0
435	20240214	121300	181210990	9800	9800	9800	9800	1
436	20240214	121200	181201190	9800	9800	9800	9800	0
437	20240214	121100	181201190	9800	9800	9800	9800	7
438	20240214	121000	181132590	9800	9800	9800	9800	4
439	20240214	120900	181093390	9800	9800	9800	9800	11
440	20240214	120800	180985590	9800	9800	9800	9800	100
441	20240214	120700	180005590	9800	9800	9800	9800	0
442	20240214	120600	180005590	9800	9800	9800	9800	6
443	20240214	120500	179946790	9800	9800	9800	9800	0
444	20240214	120400	179946790	9800	9800	9800	9800	0
445	20240214	120300	179946790	9800	9800	9800	9790	1026
446	20240214	120200	169901990	9800	9800	9800	9800	3
447	20240214	120100	169872590	9800	9800	9800	9800	8
448	20240214	120000	169794190	9800	9820	9820	9800	427
449	20240214	115900	165607880	9820	9820	9820	9820	2
450	20240214	115800	165588240	9810	9810	9810	9810	0
451	20240214	115700	165588240	9810	9810	9810	9810	2
452	20240214	115600	165568620	9810	9810	9810	9810	10
453	20240214	115500	165470520	9810	9800	9810	9800	11
454	20240214	115400	165362620	9810	9810	9810	9810	0
455	20240214	115300	165362620	9810	9810	9810	9810	0
456	20240214	115200	165362620	9810	9810	9810	9810	2
457	20240214	115100	165343000	9780	9800	9800	9780	230
458	20240214	115000	163093160	9810	9810	9810	9810	51
459	20240214	114900	162592850	9810	9810	9810	9810	2
460	20240214	114800	162573230	9780	9780	9780	9780	0
461	20240214	114700	162573230	9780	9780	9780	9780	0
462	20240214	114600	162573230	9780	9780	9780	9780	0
463	20240214	114500	162573230	9780	9820	9820	9780	1000
464	20240214	114400	152787370	9840	9840	9840	9840	2
465	20240214	114300	152767690	9820	9820	9820	9820	1
466	20240214	114200	152757870	9850	9850	9850	9850	0
467	20240214	114100	152757870	9850	9850	9850	9850	0
468	20240214	114000	152757870	9850	9850	9850	9850	0
469	20240214	113900	152757870	9850	9850	9850	9850	0
470	20240214	113800	152757870	9850	9850	9850	9850	0
471	20240214	113700	152757870	9850	9850	9850	9850	1
472	20240214	113600	152748020	9790	9870	9870	9790	1165
473	20240214	113500	141322310	9850	9850	9850	9850	65
474	20240214	113400	140682060	9870	9870	9870	9870	0
475	20240214	113300	140682060	9870	9870	9870	9870	0
476	20240214	113200	140682060	9870	9870	9870	9870	2
477	20240214	113100	140662320	9860	9860	9860	9860	0
478	20240214	113000	140662320	9860	9860	9860	9860	0
479	20240214	112900	140662320	9860	9860	9860	9860	0
480	20240214	112800	140662320	9860	9860	9860	9860	0
481	20240214	112700	140662320	9860	9860	9860	9860	0
482	20240214	112600	140662320	9860	9860	9860	9860	0
483	20240214	112500	140662320	9860	9850	9860	9850	29
484	20240214	112400	140376390	9870	9890	9890	9860	6
485	20240214	112300	140317190	9890	9890	9890	9890	0
486	20240214	112200	140317190	9890	9890	9890	9890	1
487	20240214	112100	140307300	9860	9860	9860	9860	6
488	20240214	112000	140248140	9860	9860	9860	9860	0
489	20240214	111900	140248140	9860	9840	9860	9840	2
490	20240214	111800	140228440	9840	9840	9840	9840	56
491	20240214	111700	139677400	9840	9840	9840	9840	10
492	20240214	111600	139579000	9840	9840	9840	9840	4
493	20240214	111500	139539640	9840	9840	9840	9840	15
494	20240214	111400	139392040	9840	9840	9840	9840	0
495	20240214	111300	139392040	9840	9840	9840	9840	0
496	20240214	111200	139392040	9840	9840	9840	9840	0
497	20240214	111100	139392040	9840	9840	9840	9840	0
498	20240214	111000	139392040	9840	9840	9840	9840	0
499	20240214	110900	139392040	9840	9840	9840	9840	10
500	20240214	110800	139293640	9840	9840	9840	9840	0
501	20240214	110700	139293640	9840	9840	9840	9840	0
502	20240214	110600	139293640	9840	9840	9840	9840	7
503	20240214	110500	139224760	9840	9840	9840	9840	14
504	20240214	110400	139087000	9840	9840	9840	9840	100
505	20240214	110300	138103000	9840	9840	9840	9840	0
506	20240214	110200	138103000	9840	9840	9840	9840	13
507	20240214	110100	137975080	9840	9840	9840	9840	7
508	20240214	110000	137906200	9820	9820	9820	9820	0
509	20240214	105900	137906200	9820	9820	9820	9820	0
510	20240214	105800	137906200	9820	9830	9830	9820	150
511	20240214	105700	136432090	9860	9860	9860	9860	104
512	20240214	105600	135406650	9860	9840	9860	9840	44
513	20240214	105500	134973470	9850	9850	9850	9850	20
514	20240214	105400	134776470	9860	9860	9860	9860	1
515	20240214	105300	134766610	9850	9850	9850	9850	50
516	20240214	105200	134274110	9860	9860	9860	9860	2
517	20240214	105100	134254390	9860	9860	9860	9860	1
518	20240214	105000	134244530	9860	9860	9860	9860	1
519	20240214	104900	134234670	9840	9840	9840	9840	30
520	20240214	104800	133939470	9860	9880	9880	9820	194
521	20240214	104700	132031740	9890	9840	9890	9840	688
522	20240214	104600	125237700	9810	9830	9830	9810	4
523	20240214	104500	125198440	9870	9840	9870	9840	13
524	20240214	104400	125070490	9840	9840	9840	9840	77
525	20240214	104300	124312810	9810	9840	9840	9810	64
526	20240214	104200	123683710	9840	9840	9840	9840	0
527	20240214	104100	123683710	9840	9840	9840	9840	2
528	20240214	104000	123664030	9820	9820	9820	9820	0
529	20240214	103900	123664030	9820	9820	9820	9820	0
530	20240214	103800	123664030	9820	9820	9820	9820	0
531	20240214	103700	123664030	9820	9840	9840	9820	300
532	20240214	103600	120715770	9870	9860	9870	9860	4
533	20240214	103500	120676320	9840	9840	9840	9840	27
534	20240214	103400	120410640	9840	9840	9840	9840	52
535	20240214	103300	119898960	9840	9840	9840	9840	5
536	20240214	103200	119849760	9840	9840	9840	9840	100
537	20240214	103100	118865760	9840	9840	9840	9840	0
538	20240214	103000	118865760	9840	9840	9840	9840	116
539	20240214	102900	117724320	9840	9840	9840	9840	1
540	20240214	102800	117714480	9870	9870	9870	9870	0
541	20240214	102700	117714480	9870	9870	9870	9870	0
542	20240214	102600	117714480	9870	9870	9870	9870	0
543	20240214	102500	117714480	9870	9870	9870	9840	96
544	20240214	102400	116769120	9870	9860	9870	9860	100
545	20240214	102300	115783100	9860	9850	9860	9850	52
546	20240214	102200	115270890	9850	9850	9850	9850	3
547	20240214	102100	115241340	9860	9860	9860	9860	0
548	20240214	102000	115241340	9860	9860	9860	9860	0
549	20240214	101900	115241340	9860	9860	9860	9860	20
550	20240214	101800	115044140	9860	9860	9860	9860	1
551	20240214	101700	115034280	9830	9840	9840	9830	3
552	20240214	101600	115004780	9880	9870	9880	9840	3
553	20240214	101500	114975190	9880	9880	9880	9870	31
554	20240214	101400	114668940	9870	9880	9880	9860	83
555	20240214	101300	113849150	9880	9880	9880	9880	0
556	20240214	101200	113849150	9880	9820	9880	9820	2
557	20240214	101100	113829450	9890	9830	9890	9830	3
558	20240214	101000	113799900	9830	9830	9830	9830	2
559	20240214	100900	113780240	9810	9810	9810	9810	17
560	20240214	100800	113613470	9810	9810	9810	9810	1
561	20240214	100700	113603660	9810	9820	9820	9790	890
562	20240214	100600	104878830	9830	9820	9830	9820	8
563	20240214	100500	104800240	9820	9820	9820	9820	1
564	20240214	100400	104790420	9820	9820	9820	9820	5
565	20240214	100300	104741320	9830	9830	9830	9830	2
566	20240214	100200	104721660	9810	9810	9830	9810	10
567	20240214	100100	104623540	9810	9840	9840	9810	5
568	20240214	100000	104574370	9800	9840	9840	9800	154
569	20240214	095900	103063270	9840	9850	9850	9840	6
570	20240214	095800	103004210	9830	9830	9830	9830	9
571	20240214	095700	102915740	9830	9830	9830	9830	19
572	20240214	095600	102728970	9860	9840	9880	9840	7
573	20240214	095500	102659970	9840	9840	9840	9840	123
574	20240214	095400	101449650	9840	9840	9840	9820	20
575	20240214	095300	101253140	9840	9840	9840	9840	2
576	20240214	095200	101233460	9830	9800	9830	9800	2
577	20240214	095100	101213830	9800	9820	9890	9800	1269
578	20240214	095000	88775610	9820	9820	9820	9820	11
579	20240214	094900	88667590	9820	9810	9820	9810	112
580	20240214	094800	87568660	9810	9800	9810	9800	58
581	20240214	094700	86999950	9800	9800	9800	9800	50
582	20240214	094600	86509950	9800	9800	9800	9800	52
583	20240214	094500	86000350	9800	9800	9800	9800	2
584	20240214	094400	85980750	9790	9790	9790	9790	36
585	20240214	094300	85628310	9790	9790	9790	9790	29
586	20240214	094200	85344400	9790	9790	9790	9790	1
587	20240214	094100	85334610	9790	9790	9790	9790	26
588	20240214	094000	85080070	9790	9790	9790	9790	155
589	20240214	093900	83562620	9800	9800	9800	9800	7
590	20240214	093800	83494020	9800	9800	9800	9800	15
591	20240214	093700	83347020	9800	9800	9800	9800	2
592	20240214	093600	83327420	9800	9800	9800	9770	218
593	20240214	093500	81194830	9790	9820	9820	9790	122
594	20240214	093400	80000210	9800	9810	9810	9800	400
595	20240214	093300	76080080	9820	9820	9820	9820	3
596	20240214	093200	76050620	9820	9840	9840	9800	805
597	20240214	093100	68158600	9840	9840	9840	9840	9
598	20240214	093000	68070040	9840	9840	9840	9840	2
599	20240214	092900	68050360	9800	9820	9840	9800	737
600	20240214	092800	60820680	9830	9880	9880	9830	1163
601	20240214	092700	49360490	9870	9870	9870	9870	0
602	20240214	092600	49360490	9870	9880	9880	9870	2
603	20240214	092500	49340740	9880	9880	9880	9880	2
604	20240214	092400	49320980	9870	9870	9870	9870	3
605	20240214	092300	49291370	9870	9870	9870	9870	0
606	20240214	092200	49291370	9870	9880	9880	9870	801
607	20240214	092100	41382420	9870	9870	9870	9870	0
608	20240214	092000	41382420	9870	9880	9880	9870	100
609	20240214	091900	40395400	9870	9920	9920	9870	1701
610	20240214	091800	23580820	9930	9930	9930	9920	54
611	20240214	091700	23044610	9930	9950	9950	9930	1308
612	20240214	091600	10053460	9950	9950	9950	9950	0
613	20240214	091500	10053460	9950	9950	9950	9950	0
614	20240214	091400	10053460	9950	9980	9980	9950	16
615	20240214	091300	9893810	9950	9980	9980	9950	8
616	20240214	091200	9814000	9950	9950	9950	9950	3
617	20240214	091100	9784150	9940	9940	9940	9940	1
618	20240214	091000	9774210	9990	9990	9990	9990	5
619	20240214	090900	9724260	9950	9950	9950	9950	50
620	20240214	090800	9226760	9920	9920	9920	9920	0
621	20240214	090700	9226760	9920	9920	9920	9920	0
622	20240214	090600	9226760	9920	9920	9920	9920	59
623	20240214	090500	8641480	9900	9900	9900	9900	0
624	20240214	090400	8641480	9900	9900	9900	9900	0
625	20240214	090300	8641480	9900	9900	9900	9900	3
626	20240214	090200	8611780	9900	9890	9900	9880	63
627	20240214	090100	7988630	9890	9900	9900	9890	32
628	20240214	090000	7672050	9900	9920	9920	9900	773