KissMeData/087260/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	195600	278409135	2715	2715	2715	2715	4928
3	20240214	195500	278409135	2715	2715	2715	2715	0
4	20240214	195400	278409135	2715	2715	2715	2715	0
5	20240214	195300	278409135	2715	2715	2715	2715	0
6	20240214	195200	278409135	2715	2715	2715	2715	0
7	20240214	195100	278409135	2715	2715	2715	2715	0
8	20240214	195000	278409135	2715	2715	2715	2715	0
9	20240214	194900	278409135	2715	2715	2715	2715	0
10	20240214	194800	278409135	2715	2715	2715	2715	0
11	20240214	194700	278409135	2715	2715	2715	2715	0
12	20240214	194600	278409135	2715	2715	2715	2715	0
13	20240214	194500	278409135	2715	2715	2715	2715	0
14	20240214	194400	278409135	2715	2715	2715	2715	0
15	20240214	194300	278409135	2715	2715	2715	2715	0
16	20240214	194200	278409135	2715	2715	2715	2715	0
17	20240214	194100	278409135	2715	2715	2715	2715	0
18	20240214	194000	278409135	2715	2715	2715	2715	0
19	20240214	193900	278409135	2715	2715	2715	2715	0
20	20240214	193800	278409135	2715	2715	2715	2715	0
21	20240214	193700	278409135	2715	2715	2715	2715	0
22	20240214	193600	278409135	2715	2715	2715	2715	0
23	20240214	193500	278409135	2715	2715	2715	2715	0
24	20240214	193400	278409135	2715	2715	2715	2715	0
25	20240214	193300	278409135	2715	2715	2715	2715	0
26	20240214	193200	278409135	2715	2715	2715	2715	0
27	20240214	193100	278409135	2715	2715	2715	2715	0
28	20240214	193000	278409135	2715	2715	2715	2715	0
29	20240214	192900	278409135	2715	2715	2715	2715	0
30	20240214	192800	278409135	2715	2715	2715	2715	0
31	20240214	192700	278409135	2715	2715	2715	2715	0
32	20240214	192600	278409135	2715	2715	2715	2715	4928
33	20240214	192500	278409135	2715	2715	2715	2715	0
34	20240214	192400	278409135	2715	2715	2715	2715	0
35	20240214	192300	278409135	2715	2715	2715	2715	0
36	20240214	192200	278409135	2715	2715	2715	2715	0
37	20240214	192100	278409135	2715	2715	2715	2715	0
38	20240214	192000	278409135	2715	2715	2715	2715	0
39	20240214	191900	278409135	2715	2715	2715	2715	0
40	20240214	191800	278409135	2715	2715	2715	2715	0
41	20240214	191700	278409135	2715	2715	2715	2715	0
42	20240214	191600	278409135	2715	2715	2715	2715	0
43	20240214	191500	278409135	2715	2715	2715	2715	0
44	20240214	191400	278409135	2715	2715	2715	2715	0
45	20240214	191300	278409135	2715	2715	2715	2715	0
46	20240214	191200	278409135	2715	2715	2715	2715	0
47	20240214	191100	278409135	2715	2715	2715	2715	0
48	20240214	191000	278409135	2715	2715	2715	2715	0
49	20240214	190900	278409135	2715	2715	2715	2715	0
50	20240214	190800	278409135	2715	2715	2715	2715	0
51	20240214	190700	278409135	2715	2715	2715	2715	0
52	20240214	190600	278409135	2715	2715	2715	2715	0
53	20240214	190500	278409135	2715	2715	2715	2715	0
54	20240214	190400	278409135	2715	2715	2715	2715	0
55	20240214	190300	278409135	2715	2715	2715	2715	0
56	20240214	190200	278409135	2715	2715	2715	2715	0
57	20240214	190100	278409135	2715	2715	2715	2715	0
58	20240214	190000	278409135	2715	2715	2715	2715	0
59	20240214	185900	278409135	2715	2715	2715	2715	0
60	20240214	185800	278409135	2715	2715	2715	2715	0
61	20240214	185700	278409135	2715	2715	2715	2715	0
62	20240214	185600	278409135	2715	2715	2715	2715	4928
63	20240214	185500	278409135	2715	2715	2715	2715	0
64	20240214	185400	278409135	2715	2715	2715	2715	0
65	20240214	185300	278409135	2715	2715	2715	2715	0
66	20240214	185200	278409135	2715	2715	2715	2715	0
67	20240214	185100	278409135	2715	2715	2715	2715	0
68	20240214	185000	278409135	2715	2715	2715	2715	0
69	20240214	184900	278409135	2715	2715	2715	2715	0
70	20240214	184800	278409135	2715	2715	2715	2715	0
71	20240214	184700	278409135	2715	2715	2715	2715	0
72	20240214	184600	278409135	2715	2715	2715	2715	0
73	20240214	184500	278409135	2715	2715	2715	2715	0
74	20240214	184400	278409135	2715	2715	2715	2715	0
75	20240214	184300	278409135	2715	2715	2715	2715	0
76	20240214	184200	278409135	2715	2715	2715	2715	0
77	20240214	184100	278409135	2715	2715	2715	2715	0
78	20240214	184000	278409135	2715	2715	2715	2715	0
79	20240214	183900	278409135	2715	2715	2715	2715	0
80	20240214	183800	278409135	2715	2715	2715	2715	0
81	20240214	183700	278409135	2715	2715	2715	2715	0
82	20240214	183600	278409135	2715	2715	2715	2715	0
83	20240214	183500	278409135	2715	2715	2715	2715	0
84	20240214	183400	278409135	2715	2715	2715	2715	0
85	20240214	183300	278409135	2715	2715	2715	2715	0
86	20240214	183200	278409135	2715	2715	2715	2715	0
87	20240214	183100	278409135	2715	2715	2715	2715	0
88	20240214	183000	278409135	2715	2715	2715	2715	0
89	20240214	182900	278409135	2715	2715	2715	2715	0
90	20240214	182800	278409135	2715	2715	2715	2715	0
91	20240214	182700	278409135	2715	2715	2715	2715	0
92	20240214	182600	278409135	2715	2715	2715	2715	4928
93	20240214	182500	278409135	2715	2715	2715	2715	0
94	20240214	182400	278409135	2715	2715	2715	2715	0
95	20240214	182300	278409135	2715	2715	2715	2715	0
96	20240214	182200	278409135	2715	2715	2715	2715	0
97	20240214	182100	278409135	2715	2715	2715	2715	0
98	20240214	182000	278409135	2715	2715	2715	2715	0
99	20240214	181900	278409135	2715	2715	2715	2715	0
100	20240214	181800	278409135	2715	2715	2715	2715	0
101	20240214	181700	278409135	2715	2715	2715	2715	0
102	20240214	181600	278409135	2715	2715	2715	2715	0
103	20240214	181500	278409135	2715	2715	2715	2715	0
104	20240214	181400	278409135	2715	2715	2715	2715	0
105	20240214	181300	278409135	2715	2715	2715	2715	0
106	20240214	181200	278409135	2715	2715	2715	2715	0
107	20240214	181100	278409135	2715	2715	2715	2715	0
108	20240214	181000	278409135	2715	2715	2715	2715	0
109	20240214	180900	278409135	2715	2715	2715	2715	0
110	20240214	180800	278409135	2715	2715	2715	2715	0
111	20240214	180700	278409135	2715	2715	2715	2715	0
112	20240214	180600	278409135	2715	2715	2715	2715	0
113	20240214	180500	278409135	2715	2715	2715	2715	0
114	20240214	180400	278409135	2715	2715	2715	2715	0
115	20240214	180300	278409135	2715	2715	2715	2715	0
116	20240214	180200	278409135	2715	2715	2715	2715	0
117	20240214	180100	278409135	2715	2715	2715	2715	0
118	20240214	180000	278409135	2715	2715	2715	2715	0
119	20240214	175900	278409135	2715	2715	2715	2715	0
120	20240214	175800	278409135	2715	2715	2715	2715	0
121	20240214	175700	278409135	2715	2715	2715	2715	0
122	20240214	175600	278409135	2715	2715	2715	2715	4928
123	20240214	175500	278409135	2715	2715	2715	2715	0
124	20240214	175400	278409135	2715	2715	2715	2715	0
125	20240214	175300	278409135	2715	2715	2715	2715	0
126	20240214	175200	278409135	2715	2715	2715	2715	0
127	20240214	175100	278409135	2715	2715	2715	2715	0
128	20240214	175000	278409135	2715	2715	2715	2715	0
129	20240214	174900	278409135	2715	2715	2715	2715	0
130	20240214	174800	278409135	2715	2715	2715	2715	0
131	20240214	174700	278409135	2715	2715	2715	2715	0
132	20240214	174600	278409135	2715	2715	2715	2715	0
133	20240214	174500	278409135	2715	2715	2715	2715	0
134	20240214	174400	278409135	2715	2715	2715	2715	0
135	20240214	174300	278409135	2715	2715	2715	2715	0
136	20240214	174200	278409135	2715	2715	2715	2715	0
137	20240214	174100	278409135	2715	2715	2715	2715	0
138	20240214	174000	278409135	2715	2715	2715	2715	0
139	20240214	173900	278409135	2715	2715	2715	2715	0
140	20240214	173800	278409135	2715	2715	2715	2715	0
141	20240214	173700	278409135	2715	2715	2715	2715	0
142	20240214	173600	278409135	2715	2715	2715	2715	0
143	20240214	173500	278409135	2715	2715	2715	2715	0
144	20240214	173400	278409135	2715	2715	2715	2715	0
145	20240214	173300	278409135	2715	2715	2715	2715	0
146	20240214	173200	278409135	2715	2715	2715	2715	0
147	20240214	173100	278409135	2715	2715	2715	2715	0
148	20240214	173000	278409135	2715	2715	2715	2715	0
149	20240214	172900	278409135	2715	2715	2715	2715	0
150	20240214	172800	278409135	2715	2715	2715	2715	0
151	20240214	172700	278409135	2715	2715	2715	2715	0
152	20240214	172600	278409135	2715	2715	2715	2715	4928
153	20240214	172500	278409135	2715	2715	2715	2715	0
154	20240214	172400	278409135	2715	2715	2715	2715	0
155	20240214	172300	278409135	2715	2715	2715	2715	0
156	20240214	172200	278409135	2715	2715	2715	2715	0
157	20240214	172100	278409135	2715	2715	2715	2715	0
158	20240214	172000	278409135	2715	2715	2715	2715	0
159	20240214	171900	278409135	2715	2715	2715	2715	0
160	20240214	171800	278409135	2715	2715	2715	2715	0
161	20240214	171700	278409135	2715	2715	2715	2715	0
162	20240214	171600	278409135	2715	2715	2715	2715	0
163	20240214	171500	278409135	2715	2715	2715	2715	0
164	20240214	171400	278409135	2715	2715	2715	2715	0
165	20240214	171300	278409135	2715	2715	2715	2715	0
166	20240214	171200	278409135	2715	2715	2715	2715	0
167	20240214	171100	278409135	2715	2715	2715	2715	0
168	20240214	171000	278409135	2715	2715	2715	2715	0
169	20240214	170900	278409135	2715	2715	2715	2715	0
170	20240214	170800	278409135	2715	2715	2715	2715	0
171	20240214	170700	278409135	2715	2715	2715	2715	0
172	20240214	170600	278409135	2715	2715	2715	2715	0
173	20240214	170500	278409135	2715	2715	2715	2715	0
174	20240214	170400	278409135	2715	2715	2715	2715	0
175	20240214	170300	278409135	2715	2715	2715	2715	0
176	20240214	170200	278409135	2715	2715	2715	2715	0
177	20240214	170100	278409135	2715	2715	2715	2715	0
178	20240214	170000	278409135	2715	2715	2715	2715	0
179	20240214	165900	278409135	2715	2715	2715	2715	0
180	20240214	165800	278409135	2715	2715	2715	2715	0
181	20240214	165700	278409135	2715	2715	2715	2715	0
182	20240214	165600	278409135	2715	2715	2715	2715	4928
183	20240214	165500	278409135	2715	2715	2715	2715	0
184	20240214	165400	278409135	2715	2715	2715	2715	0
185	20240214	165300	278409135	2715	2715	2715	2715	0
186	20240214	165200	278409135	2715	2715	2715	2715	0
187	20240214	165100	278409135	2715	2715	2715	2715	0
188	20240214	165000	278409135	2715	2715	2715	2715	0
189	20240214	164900	278409135	2715	2715	2715	2715	0
190	20240214	164800	278409135	2715	2715	2715	2715	0
191	20240214	164700	278409135	2715	2715	2715	2715	0
192	20240214	164600	278409135	2715	2715	2715	2715	0
193	20240214	164500	278409135	2715	2715	2715	2715	0
194	20240214	164400	278409135	2715	2715	2715	2715	0
195	20240214	164300	278409135	2715	2715	2715	2715	0
196	20240214	164200	278409135	2715	2715	2715	2715	0
197	20240214	164100	278409135	2715	2715	2715	2715	0
198	20240214	164000	278409135	2715	2715	2715	2715	0
199	20240214	163900	278409135	2715	2715	2715	2715	0
200	20240214	163800	278409135	2715	2715	2715	2715	0
201	20240214	163700	278409135	2715	2715	2715	2715	0
202	20240214	163600	278409135	2715	2715	2715	2715	0
203	20240214	163500	278409135	2715	2715	2715	2715	0
204	20240214	163400	278409135	2715	2715	2715	2715	0
205	20240214	163300	278409135	2715	2715	2715	2715	0
206	20240214	163200	278409135	2715	2715	2715	2715	0
207	20240214	163100	278409135	2715	2715	2715	2715	0
208	20240214	163000	278409135	2715	2715	2715	2715	0
209	20240214	162900	278409135	2715	2715	2715	2715	0
210	20240214	162800	278409135	2715	2715	2715	2715	0
211	20240214	162700	278409135	2715	2715	2715	2715	0
212	20240214	162600	278409135	2715	2715	2715	2715	4928
213	20240214	162500	278409135	2715	2715	2715	2715	0
214	20240214	162400	278409135	2715	2715	2715	2715	0
215	20240214	162300	278409135	2715	2715	2715	2715	0
216	20240214	162200	278409135	2715	2715	2715	2715	0
217	20240214	162100	278409135	2715	2715	2715	2715	0
218	20240214	162000	278409135	2715	2715	2715	2715	0
219	20240214	161900	278409135	2715	2715	2715	2715	0
220	20240214	161800	278409135	2715	2715	2715	2715	0
221	20240214	161700	278409135	2715	2715	2715	2715	0
222	20240214	161600	278409135	2715	2715	2715	2715	0
223	20240214	161500	278409135	2715	2715	2715	2715	0
224	20240214	161400	278409135	2715	2715	2715	2715	0
225	20240214	161300	278409135	2715	2715	2715	2715	0
226	20240214	161200	278409135	2715	2715	2715	2715	0
227	20240214	161100	278409135	2715	2715	2715	2715	0
228	20240214	161000	278409135	2715	2715	2715	2715	0
229	20240214	160900	278409135	2715	2715	2715	2715	0
230	20240214	160800	278409135	2715	2715	2715	2715	0
231	20240214	160700	278409135	2715	2715	2715	2715	0
232	20240214	160600	278409135	2715	2715	2715	2715	0
233	20240214	160500	278409135	2715	2715	2715	2715	0
234	20240214	160400	278409135	2715	2715	2715	2715	0
235	20240214	160300	278409135	2715	2715	2715	2715	0
236	20240214	160200	278409135	2715	2715	2715	2715	0
237	20240214	160100	278409135	2715	2715	2715	2715	0
238	20240214	160000	278409135	2715	2715	2715	2715	0
239	20240214	155900	278409135	2715	2715	2715	2715	0
240	20240214	155800	278409135	2715	2715	2715	2715	0
241	20240214	155700	278409135	2715	2715	2715	2715	0
242	20240214	155600	278409135	2715	2715	2715	2715	4928
243	20240214	155500	278409135	2715	2715	2715	2715	0
244	20240214	155400	278409135	2715	2715	2715	2715	0
245	20240214	155300	278409135	2715	2715	2715	2715	0
246	20240214	155200	278409135	2715	2715	2715	2715	0
247	20240214	155100	278409135	2715	2715	2715	2715	0
248	20240214	155000	278409135	2715	2715	2715	2715	0
249	20240214	154900	278409135	2715	2715	2715	2715	0
250	20240214	154800	278409135	2715	2715	2715	2715	0
251	20240214	154700	278409135	2715	2715	2715	2715	0
252	20240214	154600	278409135	2715	2715	2715	2715	0
253	20240214	154500	278409135	2715	2715	2715	2715	0
254	20240214	154400	278409135	2715	2715	2715	2715	0
255	20240214	154300	278409135	2715	2715	2715	2715	0
256	20240214	154200	278409135	2715	2715	2715	2715	0
257	20240214	154100	278409135	2715	2715	2715	2715	0
258	20240214	154000	278409135	2715	2715	2715	2715	0
259	20240214	153900	278409135	2715	2715	2715	2715	0
260	20240214	153800	278409135	2715	2715	2715	2715	0
261	20240214	153700	278409135	2715	2715	2715	2715	0
262	20240214	153600	278409135	2715	2715	2715	2715	0
263	20240214	153500	278409135	2715	2715	2715	2715	0
264	20240214	153400	278409135	2715	2715	2715	2715	0
265	20240214	153300	278409135	2715	2715	2715	2715	0
266	20240214	153200	278409135	2715	2715	2715	2715	0
267	20240214	153100	278409135	2715	2715	2715	2715	0
268	20240214	153000	278409135	2715	2715	2715	2715	4928
269	20240214	152900	265029615	2720	2720	2720	2720	0
270	20240214	152800	265029615	2720	2720	2720	2720	0
271	20240214	152700	265029615	2720	2720	2720	2720	0
272	20240214	152600	265029615	2720	2720	2720	2720	0
273	20240214	152500	265029615	2720	2720	2720	2720	0
274	20240214	152400	265029615	2720	2720	2720	2720	0
275	20240214	152300	265029615	2720	2720	2720	2720	0
276	20240214	152200	265029615	2720	2720	2720	2720	0
277	20240214	152100	265029615	2720	2720	2720	2720	0
278	20240214	152000	265029615	2720	2720	2720	2720	0
279	20240214	151900	265029615	2720	2715	2720	2715	3877
280	20240214	151800	254498435	2715	2715	2715	2715	128
281	20240214	151700	254150915	2700	2710	2710	2700	1527
282	20240214	151600	250024970	2710	2710	2710	2710	25
283	20240214	151500	249957220	2710	2710	2710	2710	71
284	20240214	151400	249764810	2710	2710	2710	2710	25
285	20240214	151300	249697060	2705	2710	2710	2705	1138
286	20240214	151200	246617770	2710	2710	2710	2710	0
287	20240214	151100	246617770	2710	2710	2710	2710	0
288	20240214	151000	246617770	2710	2710	2710	2710	11
289	20240214	150900	246587960	2700	2710	2710	2700	1224
290	20240214	150800	243281125	2710	2710	2710	2710	11
291	20240214	150700	243251315	2710	2710	2710	2710	0
292	20240214	150600	243251315	2710	2710	2710	2710	112
293	20240214	150500	242947795	2710	2705	2710	2705	422
294	20240214	150400	241806280	2705	2705	2710	2705	2395
295	20240214	150300	235327800	2710	2710	2710	2710	93
296	20240214	150200	235075770	2715	2715	2715	2715	5
297	20240214	150100	235062195	2715	2715	2715	2715	0
298	20240214	150000	235062195	2715	2710	2715	2710	104
299	20240214	145900	234780350	2710	2710	2710	2710	429
300	20240214	145800	233617760	2710	2710	2710	2710	75
301	20240214	145700	233414510	2705	2705	2705	2705	100
302	20240214	145600	233144010	2705	2705	2705	2705	1
303	20240214	145500	233141305	2700	2700	2700	2700	1000
304	20240214	145400	230441305	2700	2700	2700	2700	100
305	20240214	145300	230171305	2700	2700	2700	2700	0
306	20240214	145200	230171305	2700	2705	2705	2700	2501
307	20240214	145100	223418345	2700	2705	2705	2700	25
308	20240214	145000	223350755	2705	2705	2705	2705	56
309	20240214	144900	223199275	2705	2705	2705	2705	0
310	20240214	144800	223199275	2705	2705	2705	2705	0
311	20240214	144700	223199275	2705	2710	2710	2705	51
312	20240214	144600	223061070	2710	2710	2710	2710	5
313	20240214	144500	223047520	2710	2710	2710	2710	1
314	20240214	144400	223044810	2705	2705	2705	2705	1123
315	20240214	144300	220007095	2710	2710	2710	2710	0
316	20240214	144200	220007095	2710	2710	2710	2710	0
317	20240214	144100	220007095	2710	2710	2710	2710	1
318	20240214	144000	220004385	2710	2710	2710	2710	0
319	20240214	143900	220004385	2710	2710	2710	2710	376
320	20240214	143800	218985425	2715	2715	2715	2715	20
321	20240214	143700	218931125	2710	2710	2710	2710	98
322	20240214	143600	218665545	2715	2715	2715	2715	0
323	20240214	143500	218665545	2715	2715	2715	2715	0
324	20240214	143400	218665545	2715	2715	2715	2715	200
325	20240214	143300	218122545	2715	2715	2715	2715	0
326	20240214	143200	218122545	2715	2715	2715	2715	10
327	20240214	143100	218095395	2715	2715	2715	2715	0
328	20240214	143000	218095395	2715	2715	2715	2715	0
329	20240214	142900	218095395	2715	2715	2715	2715	2
330	20240214	142800	218089965	2715	2715	2715	2715	0
331	20240214	142700	218089965	2715	2715	2715	2715	7
332	20240214	142600	218070960	2705	2710	2710	2705	400
333	20240214	142500	216988810	2710	2710	2710	2710	2
334	20240214	142400	216983390	2710	2710	2710	2710	0
335	20240214	142300	216983390	2710	2710	2710	2710	0
336	20240214	142200	216983390	2710	2710	2710	2710	2
337	20240214	142100	216977970	2715	2710	2715	2710	2
338	20240214	142000	216972545	2710	2710	2710	2710	52
339	20240214	141900	216831625	2710	2710	2710	2710	953
340	20240214	141800	214248995	2710	2710	2710	2710	50
341	20240214	141700	214113495	2710	2710	2710	2710	50
342	20240214	141600	213977995	2715	2715	2715	2715	0
343	20240214	141500	213977995	2715	2715	2715	2715	0
344	20240214	141400	213977995	2715	2715	2715	2715	0
345	20240214	141300	213977995	2715	2715	2715	2715	10
346	20240214	141200	213950845	2710	2710	2710	2710	100
347	20240214	141100	213679845	2715	2715	2715	2715	1
348	20240214	141000	213677130	2710	2710	2710	2710	0
349	20240214	140900	213677130	2710	2710	2710	2710	0
350	20240214	140800	213677130	2710	2710	2710	2710	0
351	20240214	140700	213677130	2710	2710	2710	2710	3137
352	20240214	140600	205175860	2710	2710	2710	2710	0
353	20240214	140500	205175860	2710	2710	2710	2710	0
354	20240214	140400	205175860	2710	2710	2710	2710	6
355	20240214	140300	205159600	2710	2710	2710	2710	400
356	20240214	140200	204075600	2710	2710	2710	2710	1
357	20240214	140100	204072890	2700	2700	2700	2700	0
358	20240214	140000	204072890	2700	2700	2700	2700	0
359	20240214	135900	204072890	2700	2700	2700	2700	0
360	20240214	135800	204072890	2700	2700	2700	2700	0
361	20240214	135700	204072890	2700	2700	2700	2700	0
362	20240214	135600	204072890	2700	2705	2705	2700	542
363	20240214	135500	202608490	2710	2710	2710	2710	0
364	20240214	135400	202608490	2710	2710	2710	2710	1
365	20240214	135300	202605780	2705	2705	2705	2705	0
366	20240214	135200	202605780	2705	2705	2705	2705	0
367	20240214	135100	202605780	2705	2705	2705	2705	70
368	20240214	135000	202416430	2705	2705	2705	2705	0
369	20240214	134900	202416430	2705	2705	2705	2705	0
370	20240214	134800	202416430	2705	2705	2705	2705	0
371	20240214	134700	202416430	2705	2705	2705	2705	0
372	20240214	134600	202416430	2705	2705	2705	2705	0
373	20240214	134500	202416430	2705	2705	2705	2705	1
374	20240214	134400	202413725	2710	2710	2710	2710	0
375	20240214	134300	202413725	2710	2705	2710	2705	1005
376	20240214	134200	199695195	2705	2705	2705	2705	927
377	20240214	134100	197187660	2705	2705	2705	2705	0
378	20240214	134000	197187660	2705	2705	2705	2705	2
379	20240214	133900	197182250	2710	2710	2710	2710	7
380	20240214	133800	197163280	2710	2710	2710	2710	0
381	20240214	133700	197163280	2710	2710	2710	2710	556
382	20240214	133600	195656520	2715	2715	2715	2715	4
383	20240214	133500	195645660	2710	2710	2710	2710	0
384	20240214	133400	195645660	2710	2710	2710	2710	0
385	20240214	133300	195645660	2710	2710	2710	2710	204
386	20240214	133200	195092820	2710	2710	2710	2710	0
387	20240214	133100	195092820	2710	2710	2710	2710	75
388	20240214	133000	194889570	2715	2715	2715	2715	0
389	20240214	132900	194889570	2715	2715	2715	2715	0
390	20240214	132800	194889570	2715	2715	2715	2715	0
391	20240214	132700	194889570	2715	2715	2715	2715	0
392	20240214	132600	194889570	2715	2715	2715	2715	0
393	20240214	132500	194889570	2715	2715	2715	2715	840
394	20240214	132400	192608970	2715	2710	2715	2710	51
395	20240214	132300	192470755	2715	2715	2715	2715	0
396	20240214	132200	192470755	2715	2715	2715	2715	0
397	20240214	132100	192470755	2715	2715	2715	2715	0
398	20240214	132000	192470755	2715	2715	2715	2715	0
399	20240214	131900	192470755	2715	2710	2715	2710	2
400	20240214	131800	192465330	2715	2715	2715	2715	0
401	20240214	131700	192465330	2715	2715	2715	2715	2000
402	20240214	131600	187035330	2715	2715	2715	2715	0
403	20240214	131500	187035330	2715	2715	2715	2715	0
404	20240214	131400	187035330	2715	2715	2715	2715	51
405	20240214	131300	186896865	2715	2710	2715	2710	500
406	20240214	131200	185541230	2710	2705	2710	2705	1901
407	20240214	131100	180399020	2705	2705	2705	2705	1
408	20240214	131000	180396315	2700	2700	2700	2700	1888
409	20240214	130900	175298715	2705	2705	2705	2705	0
410	20240214	130800	175298715	2705	2705	2705	2705	0
411	20240214	130700	175298715	2705	2705	2705	2705	1
412	20240214	130600	175296010	2705	2705	2705	2705	0
413	20240214	130500	175296010	2705	2705	2705	2705	10
414	20240214	130400	175268960	2705	2705	2705	2705	1
415	20240214	130300	175266255	2705	2705	2705	2705	0
416	20240214	130200	175266255	2705	2705	2705	2705	371
417	20240214	130100	174262700	2705	2705	2705	2705	0
418	20240214	130000	174262700	2705	2705	2705	2705	1
419	20240214	125900	174259995	2705	2705	2705	2705	0
420	20240214	125800	174259995	2705	2705	2705	2705	500
421	20240214	125700	172907495	2705	2705	2705	2705	1
422	20240214	125600	172904790	2705	2705	2705	2705	0
423	20240214	125500	172904790	2705	2705	2705	2705	0
424	20240214	125400	172904790	2705	2705	2705	2705	0
425	20240214	125300	172904790	2705	2705	2705	2705	0
426	20240214	125200	172904790	2705	2705	2705	2705	0
427	20240214	125100	172904790	2705	2705	2705	2705	1
428	20240214	125000	172902085	2700	2700	2700	2700	0
429	20240214	124900	172902085	2700	2700	2700	2700	919
430	20240214	124800	170420785	2700	2700	2700	2700	0
431	20240214	124700	170420785	2700	2700	2700	2700	0
432	20240214	124600	170420785	2700	2700	2700	2700	0
433	20240214	124500	170420785	2700	2700	2700	2700	0
434	20240214	124400	170420785	2700	2700	2700	2700	0
435	20240214	124300	170420785	2700	2700	2700	2700	0
436	20240214	124200	170420785	2700	2700	2700	2700	0
437	20240214	124100	170420785	2700	2700	2700	2700	30
438	20240214	124000	170339785	2700	2700	2700	2700	0
439	20240214	123900	170339785	2700	2700	2700	2700	0
440	20240214	123800	170339785	2700	2700	2700	2700	5
441	20240214	123700	170326285	2700	2700	2700	2700	20
442	20240214	123600	170272285	2700	2700	2700	2700	3
443	20240214	123500	170264185	2700	2700	2700	2700	167
444	20240214	123400	169813285	2700	2700	2700	2700	1
445	20240214	123300	169810585	2700	2700	2700	2700	0
446	20240214	123200	169810585	2700	2700	2700	2700	0
447	20240214	123100	169810585	2700	2700	2700	2700	0
448	20240214	123000	169810585	2700	2700	2700	2700	1000
449	20240214	122900	167110585	2700	2700	2700	2700	0
450	20240214	122800	167110585	2700	2700	2700	2700	0
451	20240214	122700	167110585	2700	2700	2700	2700	1
452	20240214	122600	167107885	2695	2695	2695	2695	0
453	20240214	122500	167107885	2695	2695	2695	2695	0
454	20240214	122400	167107885	2695	2695	2695	2695	0
455	20240214	122300	167107885	2695	2695	2695	2695	0
456	20240214	122200	167107885	2695	2695	2695	2695	1
457	20240214	122100	167105190	2700	2695	2700	2695	28
458	20240214	122000	167029725	2695	2695	2695	2695	1001
459	20240214	121900	164332030	2690	2690	2695	2690	250
460	20240214	121800	163659525	2690	2690	2690	2690	0
461	20240214	121700	163659525	2690	2690	2690	2690	0
462	20240214	121600	163659525	2690	2695	2695	2690	3
463	20240214	121500	163651450	2690	2695	2695	2690	1989
464	20240214	121400	158296195	2695	2695	2695	2695	0
465	20240214	121300	158296195	2695	2695	2695	2695	1
466	20240214	121200	158293500	2690	2695	2695	2690	551
467	20240214	121100	156811305	2700	2700	2700	2700	0
468	20240214	121000	156811305	2700	2700	2700	2700	0
469	20240214	120900	156811305	2700	2700	2700	2700	0
470	20240214	120800	156811305	2700	2700	2700	2700	1
471	20240214	120700	156808605	2695	2695	2695	2695	0
472	20240214	120600	156808605	2695	2695	2695	2695	0
473	20240214	120500	156808605	2695	2695	2695	2695	0
474	20240214	120400	156808605	2695	2695	2695	2695	391
475	20240214	120300	155754860	2695	2695	2695	2695	100
476	20240214	120200	155485360	2695	2695	2695	2695	0
477	20240214	120100	155485360	2695	2695	2695	2695	0
478	20240214	120000	155485360	2695	2695	2695	2695	100
479	20240214	115900	155215860	2695	2695	2695	2695	0
480	20240214	115800	155215860	2695	2695	2695	2695	516
481	20240214	115700	153825240	2695	2695	2695	2695	0
482	20240214	115600	153825240	2695	2695	2695	2695	0
483	20240214	115500	153825240	2695	2695	2695	2695	0
484	20240214	115400	153825240	2695	2695	2695	2695	4
485	20240214	115300	153814460	2690	2690	2690	2690	0
486	20240214	115200	153814460	2690	2695	2695	2690	1463
487	20240214	115100	149877505	2695	2690	2695	2690	2001
488	20240214	115000	144494810	2695	2695	2695	2695	591
489	20240214	114900	142902065	2700	2700	2700	2700	0
490	20240214	114800	142902065	2700	2700	2700	2700	2
491	20240214	114700	142896665	2700	2700	2700	2700	0
492	20240214	114600	142896665	2700	2700	2700	2700	6
493	20240214	114500	142880465	2700	2700	2700	2700	3
494	20240214	114400	142872365	2700	2700	2700	2700	0
495	20240214	114300	142872365	2700	2700	2700	2700	0
496	20240214	114200	142872365	2700	2700	2700	2700	0
497	20240214	114100	142872365	2700	2700	2700	2700	1
498	20240214	114000	142869665	2700	2700	2700	2700	1
499	20240214	113900	142866965	2700	2700	2700	2700	1703
500	20240214	113800	138268865	2700	2695	2700	2695	346
501	20240214	113700	137336340	2695	2695	2695	2695	2665
502	20240214	113600	130154165	2700	2695	2700	2695	201
503	20240214	113500	129612465	2700	2700	2700	2700	0
504	20240214	113400	129612465	2700	2700	2700	2700	50
505	20240214	113300	129477465	2700	2700	2700	2700	51
506	20240214	113200	129339765	2700	2700	2700	2700	0
507	20240214	113100	129339765	2700	2700	2700	2700	0
508	20240214	113000	129339765	2700	2700	2700	2700	500
509	20240214	112900	127989765	2700	2700	2700	2700	0
510	20240214	112800	127989765	2700	2700	2700	2700	0
511	20240214	112700	127989765	2700	2700	2700	2700	0
512	20240214	112600	127989765	2700	2700	2700	2700	0
513	20240214	112500	127989765	2700	2700	2700	2700	0
514	20240214	112400	127989765	2700	2700	2700	2700	1
515	20240214	112300	127987065	2695	2700	2700	2695	46
516	20240214	112200	127863075	2705	2705	2705	2705	0
517	20240214	112100	127863075	2705	2710	2710	2705	619
518	20240214	112000	126187760	2710	2710	2710	2710	1
519	20240214	111900	126185050	2700	2700	2700	2700	32
520	20240214	111800	126098650	2700	2700	2700	2700	34
521	20240214	111700	126006850	2700	2700	2700	2700	2199
522	20240214	111600	120069550	2695	2695	2695	2695	0
523	20240214	111500	120069550	2695	2700	2700	2695	2
524	20240214	111400	120064155	2700	2700	2700	2700	0
525	20240214	111300	120064155	2700	2700	2700	2700	0
526	20240214	111200	120064155	2700	2695	2700	2695	3801
527	20240214	111100	109816460	2700	2700	2700	2695	9050
528	20240214	111000	85411460	2705	2705	2705	2705	462
529	20240214	110900	84161750	2705	2705	2705	2705	7
530	20240214	110800	84142815	2700	2700	2700	2700	0
531	20240214	110700	84142815	2700	2700	2700	2700	86
532	20240214	110600	83910615	2700	2700	2700	2700	0
533	20240214	110500	83910615	2700	2700	2700	2700	1
534	20240214	110400	83907915	2700	2700	2700	2700	200
535	20240214	110300	83367915	2705	2705	2705	2705	0
536	20240214	110200	83367915	2705	2705	2705	2705	0
537	20240214	110100	83367915	2705	2705	2705	2705	1
538	20240214	110000	83365210	2700	2700	2700	2700	100
539	20240214	105900	83095210	2700	2700	2700	2700	2
540	20240214	105800	83089810	2695	2705	2705	2695	2101
541	20240214	105700	77407605	2700	2700	2700	2700	254
542	20240214	105600	76721805	2700	2700	2700	2700	0
543	20240214	105500	76721805	2700	2700	2700	2700	0
544	20240214	105400	76721805	2700	2700	2700	2700	100
545	20240214	105300	76451805	2700	2700	2700	2700	0
546	20240214	105200	76451805	2700	2700	2700	2700	0
547	20240214	105100	76451805	2700	2700	2700	2700	0
548	20240214	105000	76451805	2700	2700	2700	2700	0
549	20240214	104900	76451805	2700	2700	2700	2700	1
550	20240214	104800	76449105	2700	2700	2700	2700	403
551	20240214	104700	75361005	2700	2700	2700	2700	2
552	20240214	104600	75355605	2700	2700	2700	2700	30
553	20240214	104500	75274605	2695	2695	2695	2695	100
554	20240214	104400	75005105	2695	2695	2695	2695	0
555	20240214	104300	75005105	2695	2695	2695	2695	97
556	20240214	104200	74743690	2695	2695	2695	2695	17
557	20240214	104100	74697875	2695	2700	2700	2695	73
558	20240214	104000	74500890	2700	2700	2700	2700	0
559	20240214	103900	74500890	2700	2705	2705	2700	34
560	20240214	103800	74409070	2705	2705	2705	2705	6
561	20240214	103700	74392840	2705	2705	2705	2705	0
562	20240214	103600	74392840	2705	2705	2705	2705	2
563	20240214	103500	74387430	2700	2700	2700	2700	5
564	20240214	103400	74373930	2700	2700	2700	2700	3
565	20240214	103300	74365830	2705	2705	2705	2705	0
566	20240214	103200	74365830	2705	2705	2705	2705	40
567	20240214	103100	74257630	2705	2705	2705	2705	0
568	20240214	103000	74257630	2705	2705	2705	2705	0
569	20240214	102900	74257630	2705	2700	2705	2700	289
570	20240214	102800	73476215	2700	2700	2700	2700	0
571	20240214	102700	73476215	2700	2695	2700	2695	312
572	20240214	102600	72633870	2695	2695	2695	2695	530
573	20240214	102500	71205520	2695	2690	2695	2690	218
574	20240214	102400	70619095	2690	2690	2690	2690	3
575	20240214	102300	70611025	2690	2690	2690	2690	32
576	20240214	102200	70524945	2690	2690	2690	2690	1501
577	20240214	102100	66487255	2690	2690	2690	2690	0
578	20240214	102000	66487255	2690	2690	2690	2690	0
579	20240214	101900	66487255	2690	2690	2690	2690	1
580	20240214	101800	66484565	2690	2690	2690	2690	0
581	20240214	101700	66484565	2690	2690	2690	2690	0
582	20240214	101600	66484565	2690	2690	2690	2690	5
583	20240214	101500	66471115	2690	2690	2690	2690	0
584	20240214	101400	66471115	2690	2690	2690	2690	0
585	20240214	101300	66471115	2690	2690	2690	2690	1
586	20240214	101200	66468425	2690	2690	2690	2690	0
587	20240214	101100	66468425	2690	2690	2690	2690	2
588	20240214	101000	66463045	2685	2685	2685	2685	45
589	20240214	100900	66342220	2690	2690	2690	2690	0
590	20240214	100800	66342220	2690	2690	2690	2690	2
591	20240214	100700	66336840	2685	2685	2685	2685	0
592	20240214	100600	66336840	2685	2685	2685	2685	50
593	20240214	100500	66202590	2685	2685	2685	2685	10
594	20240214	100400	66175740	2685	2685	2685	2685	60
595	20240214	100300	66014640	2690	2690	2690	2685	245
596	20240214	100200	65355635	2690	2695	2695	2690	21
597	20240214	100100	65299090	2695	2695	2695	2695	0
598	20240214	100000	65299090	2695	2695	2695	2695	0
599	20240214	095900	65299090	2695	2695	2695	2695	0
600	20240214	095800	65299090	2695	2695	2695	2695	0
601	20240214	095700	65299090	2695	2695	2695	2695	0
602	20240214	095600	65299090	2695	2695	2695	2695	0
603	20240214	095500	65299090	2695	2695	2695	2695	0
604	20240214	095400	65299090	2695	2695	2695	2695	0
605	20240214	095300	65299090	2695	2695	2695	2695	0
606	20240214	095200	65299090	2695	2695	2695	2695	0
607	20240214	095100	65299090	2695	2695	2695	2695	1
608	20240214	095000	65296395	2690	2690	2690	2690	3
609	20240214	094900	65288325	2690	2690	2690	2690	1
610	20240214	094800	65285635	2690	2695	2695	2690	52
611	20240214	094700	65145500	2690	2690	2690	2690	0
612	20240214	094600	65145500	2690	2690	2690	2690	0
613	20240214	094500	65145500	2690	2690	2690	2690	14
614	20240214	094400	65107840	2690	2695	2695	2690	312
615	20240214	094300	64267060	2700	2700	2700	2700	37
616	20240214	094200	64167160	2700	2700	2700	2700	0
617	20240214	094100	64167160	2700	2700	2700	2700	2
618	20240214	094000	64161760	2700	2700	2700	2700	1
619	20240214	093900	64159060	2700	2700	2700	2700	10
620	20240214	093800	64132060	2700	2700	2700	2700	105
621	20240214	093700	63848560	2685	2680	2685	2680	5567
622	20240214	093600	48901265	2675	2675	2675	2675	260
623	20240214	093500	48205765	2680	2680	2680	2680	909
624	20240214	093400	45769645	2685	2680	2685	2680	7
625	20240214	093300	45750880	2680	2680	2680	2680	70
626	20240214	093200	45563280	2685	2680	2685	2680	113
627	20240214	093100	45260435	2680	2680	2680	2680	1801
628	20240214	093000	40433755	2680	2680	2680	2680	39
629	20240214	092900	40329235	2685	2680	2685	2680	23
630	20240214	092800	40267590	2685	2685	2685	2685	95
631	20240214	092700	40012515	2680	2685	2685	2680	517
632	20240214	092600	38626935	2685	2680	2685	2680	91
633	20240214	092500	38383050	2690	2690	2690	2690	0
634	20240214	092400	38383050	2690	2680	2690	2680	2455
635	20240214	092300	31791100	2680	2680	2680	2680	500
636	20240214	092200	30451100	2690	2680	2690	2680	1366
637	20240214	092100	26789165	2680	2685	2685	2680	739
638	20240214	092000	24808595	2685	2685	2685	2685	12
639	20240214	091900	24776375	2690	2690	2690	2690	1
640	20240214	091800	24773685	2690	2690	2690	2690	2
641	20240214	091700	24768305	2695	2695	2695	2695	0
642	20240214	091600	24768305	2695	2695	2695	2695	0
643	20240214	091500	24768305	2695	2695	2695	2695	10
644	20240214	091400	24741355	2695	2695	2700	2695	3147
645	20240214	091300	16259455	2695	2695	2695	2695	0
646	20240214	091200	16259455	2695	2690	2695	2690	6
647	20240214	091100	16243310	2685	2685	2685	2685	0
648	20240214	091000	16243310	2685	2685	2685	2685	485
649	20240214	090900	14941085	2685	2685	2685	2680	65
650	20240214	090800	14766785	2685	2685	2685	2685	16
651	20240214	090700	14723825	2685	2685	2685	2685	1
652	20240214	090600	14721140	2680	2680	2680	2680	0
653	20240214	090500	14721140	2680	2665	2680	2665	2
654	20240214	090400	14715795	2665	2665	2665	2665	0
655	20240214	090300	14715795	2665	2665	2665	2665	0
656	20240214	090200	14715795	2665	2665	2665	2665	0
657	20240214	090100	14715795	2665	2665	2665	2665	1241
658	20240214	090000	11408530	2655	2665	2665	2655	4284