KissMeData/451800/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	213200	28427010	5040	5040	5040	5040	247
3	20240214	213100	28427010	5040	5040	5040	5040	0
4	20240214	213000	28427010	5040	5040	5040	5040	0
5	20240214	212900	28427010	5040	5040	5040	5040	0
6	20240214	212800	28427010	5040	5040	5040	5040	0
7	20240214	212700	28427010	5040	5040	5040	5040	0
8	20240214	212600	28427010	5040	5040	5040	5040	0
9	20240214	212500	28427010	5040	5040	5040	5040	0
10	20240214	212400	28427010	5040	5040	5040	5040	0
11	20240214	212300	28427010	5040	5040	5040	5040	0
12	20240214	212200	28427010	5040	5040	5040	5040	0
13	20240214	212100	28427010	5040	5040	5040	5040	0
14	20240214	212000	28427010	5040	5040	5040	5040	0
15	20240214	211900	28427010	5040	5040	5040	5040	0
16	20240214	211800	28427010	5040	5040	5040	5040	0
17	20240214	211700	28427010	5040	5040	5040	5040	0
18	20240214	211600	28427010	5040	5040	5040	5040	0
19	20240214	211500	28427010	5040	5040	5040	5040	0
20	20240214	211400	28427010	5040	5040	5040	5040	0
21	20240214	211300	28427010	5040	5040	5040	5040	0
22	20240214	211200	28427010	5040	5040	5040	5040	0
23	20240214	211100	28427010	5040	5040	5040	5040	0
24	20240214	211000	28427010	5040	5040	5040	5040	0
25	20240214	210900	28427010	5040	5040	5040	5040	0
26	20240214	210800	28427010	5040	5040	5040	5040	0
27	20240214	210700	28427010	5040	5040	5040	5040	0
28	20240214	210600	28427010	5040	5040	5040	5040	0
29	20240214	210500	28427010	5040	5040	5040	5040	0
30	20240214	210400	28427010	5040	5040	5040	5040	0
31	20240214	210300	28427010	5040	5040	5040	5040	0
32	20240214	210200	28427010	5040	5040	5040	5040	247
33	20240214	210100	28427010	5040	5040	5040	5040	0
34	20240214	210000	28427010	5040	5040	5040	5040	0
35	20240214	205900	28427010	5040	5040	5040	5040	0
36	20240214	205800	28427010	5040	5040	5040	5040	0
37	20240214	205700	28427010	5040	5040	5040	5040	0
38	20240214	205600	28427010	5040	5040	5040	5040	0
39	20240214	205500	28427010	5040	5040	5040	5040	0
40	20240214	205400	28427010	5040	5040	5040	5040	0
41	20240214	205300	28427010	5040	5040	5040	5040	0
42	20240214	205200	28427010	5040	5040	5040	5040	0
43	20240214	205100	28427010	5040	5040	5040	5040	0
44	20240214	205000	28427010	5040	5040	5040	5040	0
45	20240214	204900	28427010	5040	5040	5040	5040	0
46	20240214	204800	28427010	5040	5040	5040	5040	0
47	20240214	204700	28427010	5040	5040	5040	5040	0
48	20240214	204600	28427010	5040	5040	5040	5040	0
49	20240214	204500	28427010	5040	5040	5040	5040	0
50	20240214	204400	28427010	5040	5040	5040	5040	0
51	20240214	204300	28427010	5040	5040	5040	5040	0
52	20240214	204200	28427010	5040	5040	5040	5040	0
53	20240214	204100	28427010	5040	5040	5040	5040	0
54	20240214	204000	28427010	5040	5040	5040	5040	0
55	20240214	203900	28427010	5040	5040	5040	5040	0
56	20240214	203800	28427010	5040	5040	5040	5040	0
57	20240214	203700	28427010	5040	5040	5040	5040	0
58	20240214	203600	28427010	5040	5040	5040	5040	0
59	20240214	203500	28427010	5040	5040	5040	5040	0
60	20240214	203400	28427010	5040	5040	5040	5040	0
61	20240214	203300	28427010	5040	5040	5040	5040	0
62	20240214	203200	28427010	5040	5040	5040	5040	247
63	20240214	203100	28427010	5040	5040	5040	5040	0
64	20240214	203000	28427010	5040	5040	5040	5040	0
65	20240214	202900	28427010	5040	5040	5040	5040	0
66	20240214	202800	28427010	5040	5040	5040	5040	0
67	20240214	202700	28427010	5040	5040	5040	5040	0
68	20240214	202600	28427010	5040	5040	5040	5040	0
69	20240214	202500	28427010	5040	5040	5040	5040	0
70	20240214	202400	28427010	5040	5040	5040	5040	0
71	20240214	202300	28427010	5040	5040	5040	5040	0
72	20240214	202200	28427010	5040	5040	5040	5040	0
73	20240214	202100	28427010	5040	5040	5040	5040	0
74	20240214	202000	28427010	5040	5040	5040	5040	0
75	20240214	201900	28427010	5040	5040	5040	5040	0
76	20240214	201800	28427010	5040	5040	5040	5040	0
77	20240214	201700	28427010	5040	5040	5040	5040	0
78	20240214	201600	28427010	5040	5040	5040	5040	0
79	20240214	201500	28427010	5040	5040	5040	5040	0
80	20240214	201400	28427010	5040	5040	5040	5040	0
81	20240214	201300	28427010	5040	5040	5040	5040	0
82	20240214	201200	28427010	5040	5040	5040	5040	0
83	20240214	201100	28427010	5040	5040	5040	5040	0
84	20240214	201000	28427010	5040	5040	5040	5040	0
85	20240214	200900	28427010	5040	5040	5040	5040	0
86	20240214	200800	28427010	5040	5040	5040	5040	0
87	20240214	200700	28427010	5040	5040	5040	5040	0
88	20240214	200600	28427010	5040	5040	5040	5040	0
89	20240214	200500	28427010	5040	5040	5040	5040	0
90	20240214	200400	28427010	5040	5040	5040	5040	0
91	20240214	200300	28427010	5040	5040	5040	5040	0
92	20240214	200200	28427010	5040	5040	5040	5040	247
93	20240214	200100	28427010	5040	5040	5040	5040	0
94	20240214	200000	28427010	5040	5040	5040	5040	0
95	20240214	195900	28427010	5040	5040	5040	5040	0
96	20240214	195800	28427010	5040	5040	5040	5040	0
97	20240214	195700	28427010	5040	5040	5040	5040	0
98	20240214	195600	28427010	5040	5040	5040	5040	0
99	20240214	195500	28427010	5040	5040	5040	5040	0
100	20240214	195400	28427010	5040	5040	5040	5040	0
101	20240214	195300	28427010	5040	5040	5040	5040	0
102	20240214	195200	28427010	5040	5040	5040	5040	0
103	20240214	195100	28427010	5040	5040	5040	5040	0
104	20240214	195000	28427010	5040	5040	5040	5040	0
105	20240214	194900	28427010	5040	5040	5040	5040	0
106	20240214	194800	28427010	5040	5040	5040	5040	0
107	20240214	194700	28427010	5040	5040	5040	5040	0
108	20240214	194600	28427010	5040	5040	5040	5040	0
109	20240214	194500	28427010	5040	5040	5040	5040	0
110	20240214	194400	28427010	5040	5040	5040	5040	0
111	20240214	194300	28427010	5040	5040	5040	5040	0
112	20240214	194200	28427010	5040	5040	5040	5040	0
113	20240214	194100	28427010	5040	5040	5040	5040	0
114	20240214	194000	28427010	5040	5040	5040	5040	0
115	20240214	193900	28427010	5040	5040	5040	5040	0
116	20240214	193800	28427010	5040	5040	5040	5040	0
117	20240214	193700	28427010	5040	5040	5040	5040	0
118	20240214	193600	28427010	5040	5040	5040	5040	0
119	20240214	193500	28427010	5040	5040	5040	5040	0
120	20240214	193400	28427010	5040	5040	5040	5040	0
121	20240214	193300	28427010	5040	5040	5040	5040	0
122	20240214	193200	28427010	5040	5040	5040	5040	247
123	20240214	193100	28427010	5040	5040	5040	5040	0
124	20240214	193000	28427010	5040	5040	5040	5040	0
125	20240214	192900	28427010	5040	5040	5040	5040	0
126	20240214	192800	28427010	5040	5040	5040	5040	0
127	20240214	192700	28427010	5040	5040	5040	5040	0
128	20240214	192600	28427010	5040	5040	5040	5040	0
129	20240214	192500	28427010	5040	5040	5040	5040	0
130	20240214	192400	28427010	5040	5040	5040	5040	0
131	20240214	192300	28427010	5040	5040	5040	5040	0
132	20240214	192200	28427010	5040	5040	5040	5040	0
133	20240214	192100	28427010	5040	5040	5040	5040	0
134	20240214	192000	28427010	5040	5040	5040	5040	0
135	20240214	191900	28427010	5040	5040	5040	5040	0
136	20240214	191800	28427010	5040	5040	5040	5040	0
137	20240214	191700	28427010	5040	5040	5040	5040	0
138	20240214	191600	28427010	5040	5040	5040	5040	0
139	20240214	191500	28427010	5040	5040	5040	5040	0
140	20240214	191400	28427010	5040	5040	5040	5040	0
141	20240214	191300	28427010	5040	5040	5040	5040	0
142	20240214	191200	28427010	5040	5040	5040	5040	0
143	20240214	191100	28427010	5040	5040	5040	5040	0
144	20240214	191000	28427010	5040	5040	5040	5040	0
145	20240214	190900	28427010	5040	5040	5040	5040	0
146	20240214	190800	28427010	5040	5040	5040	5040	0
147	20240214	190700	28427010	5040	5040	5040	5040	0
148	20240214	190600	28427010	5040	5040	5040	5040	0
149	20240214	190500	28427010	5040	5040	5040	5040	0
150	20240214	190400	28427010	5040	5040	5040	5040	0
151	20240214	190300	28427010	5040	5040	5040	5040	0
152	20240214	190200	28427010	5040	5040	5040	5040	247
153	20240214	190100	28427010	5040	5040	5040	5040	0
154	20240214	190000	28427010	5040	5040	5040	5040	0
155	20240214	185900	28427010	5040	5040	5040	5040	0
156	20240214	185800	28427010	5040	5040	5040	5040	0
157	20240214	185700	28427010	5040	5040	5040	5040	0
158	20240214	185600	28427010	5040	5040	5040	5040	0
159	20240214	185500	28427010	5040	5040	5040	5040	0
160	20240214	185400	28427010	5040	5040	5040	5040	0
161	20240214	185300	28427010	5040	5040	5040	5040	0
162	20240214	185200	28427010	5040	5040	5040	5040	0
163	20240214	185100	28427010	5040	5040	5040	5040	0
164	20240214	185000	28427010	5040	5040	5040	5040	0
165	20240214	184900	28427010	5040	5040	5040	5040	0
166	20240214	184800	28427010	5040	5040	5040	5040	0
167	20240214	184700	28427010	5040	5040	5040	5040	0
168	20240214	184600	28427010	5040	5040	5040	5040	0
169	20240214	184500	28427010	5040	5040	5040	5040	0
170	20240214	184400	28427010	5040	5040	5040	5040	0
171	20240214	184300	28427010	5040	5040	5040	5040	0
172	20240214	184200	28427010	5040	5040	5040	5040	0
173	20240214	184100	28427010	5040	5040	5040	5040	0
174	20240214	184000	28427010	5040	5040	5040	5040	0
175	20240214	183900	28427010	5040	5040	5040	5040	0
176	20240214	183800	28427010	5040	5040	5040	5040	0
177	20240214	183700	28427010	5040	5040	5040	5040	0
178	20240214	183600	28427010	5040	5040	5040	5040	0
179	20240214	183500	28427010	5040	5040	5040	5040	0
180	20240214	183400	28427010	5040	5040	5040	5040	0
181	20240214	183300	28427010	5040	5040	5040	5040	0
182	20240214	183200	28427010	5040	5040	5040	5040	247
183	20240214	183100	28427010	5040	5040	5040	5040	0
184	20240214	183000	28427010	5040	5040	5040	5040	0
185	20240214	182900	28427010	5040	5040	5040	5040	0
186	20240214	182800	28427010	5040	5040	5040	5040	0
187	20240214	182700	28427010	5040	5040	5040	5040	0
188	20240214	182600	28427010	5040	5040	5040	5040	0
189	20240214	182500	28427010	5040	5040	5040	5040	0
190	20240214	182400	28427010	5040	5040	5040	5040	0
191	20240214	182300	28427010	5040	5040	5040	5040	0
192	20240214	182200	28427010	5040	5040	5040	5040	0
193	20240214	182100	28427010	5040	5040	5040	5040	0
194	20240214	182000	28427010	5040	5040	5040	5040	0
195	20240214	181900	28427010	5040	5040	5040	5040	0
196	20240214	181800	28427010	5040	5040	5040	5040	0
197	20240214	181700	28427010	5040	5040	5040	5040	0
198	20240214	181600	28427010	5040	5040	5040	5040	0
199	20240214	181500	28427010	5040	5040	5040	5040	0
200	20240214	181400	28427010	5040	5040	5040	5040	0
201	20240214	181300	28427010	5040	5040	5040	5040	0
202	20240214	181200	28427010	5040	5040	5040	5040	0
203	20240214	181100	28427010	5040	5040	5040	5040	0
204	20240214	181000	28427010	5040	5040	5040	5040	0
205	20240214	180900	28427010	5040	5040	5040	5040	0
206	20240214	180800	28427010	5040	5040	5040	5040	0
207	20240214	180700	28427010	5040	5040	5040	5040	0
208	20240214	180600	28427010	5040	5040	5040	5040	0
209	20240214	180500	28427010	5040	5040	5040	5040	0
210	20240214	180400	28427010	5040	5040	5040	5040	0
211	20240214	180300	28427010	5040	5040	5040	5040	0
212	20240214	180200	28427010	5040	5040	5040	5040	247
213	20240214	180100	28427010	5040	5040	5040	5040	0
214	20240214	180000	28427010	5040	5040	5040	5040	0
215	20240214	175900	28427010	5040	5040	5040	5040	0
216	20240214	175800	28427010	5040	5040	5040	5040	0
217	20240214	175700	28427010	5040	5040	5040	5040	0
218	20240214	175600	28427010	5040	5040	5040	5040	0
219	20240214	175500	28427010	5040	5040	5040	5040	0
220	20240214	175400	28427010	5040	5040	5040	5040	0
221	20240214	175300	28427010	5040	5040	5040	5040	0
222	20240214	175200	28427010	5040	5040	5040	5040	0
223	20240214	175100	28427010	5040	5040	5040	5040	0
224	20240214	175000	28427010	5040	5040	5040	5040	0
225	20240214	174900	28427010	5040	5040	5040	5040	0
226	20240214	174800	28427010	5040	5040	5040	5040	0
227	20240214	174700	28427010	5040	5040	5040	5040	0
228	20240214	174600	28427010	5040	5040	5040	5040	0
229	20240214	174500	28427010	5040	5040	5040	5040	0
230	20240214	174400	28427010	5040	5040	5040	5040	0
231	20240214	174300	28427010	5040	5040	5040	5040	0
232	20240214	174200	28427010	5040	5040	5040	5040	0
233	20240214	174100	28427010	5040	5040	5040	5040	0
234	20240214	174000	28427010	5040	5040	5040	5040	0
235	20240214	173900	28427010	5040	5040	5040	5040	0
236	20240214	173800	28427010	5040	5040	5040	5040	0
237	20240214	173700	28427010	5040	5040	5040	5040	0
238	20240214	173600	28427010	5040	5040	5040	5040	0
239	20240214	173500	28427010	5040	5040	5040	5040	0
240	20240214	173400	28427010	5040	5040	5040	5040	0
241	20240214	173300	28427010	5040	5040	5040	5040	0
242	20240214	173200	28427010	5040	5040	5040	5040	247
243	20240214	173100	28427010	5040	5040	5040	5040	0
244	20240214	173000	28427010	5040	5040	5040	5040	0
245	20240214	172900	28427010	5040	5040	5040	5040	0
246	20240214	172800	28427010	5040	5040	5040	5040	0
247	20240214	172700	28427010	5040	5040	5040	5040	0
248	20240214	172600	28427010	5040	5040	5040	5040	0
249	20240214	172500	28427010	5040	5040	5040	5040	0
250	20240214	172400	28427010	5040	5040	5040	5040	0
251	20240214	172300	28427010	5040	5040	5040	5040	0
252	20240214	172200	28427010	5040	5040	5040	5040	0
253	20240214	172100	28427010	5040	5040	5040	5040	0
254	20240214	172000	28427010	5040	5040	5040	5040	0
255	20240214	171900	28427010	5040	5040	5040	5040	0
256	20240214	171800	28427010	5040	5040	5040	5040	0
257	20240214	171700	28427010	5040	5040	5040	5040	0
258	20240214	171600	28427010	5040	5040	5040	5040	0
259	20240214	171500	28427010	5040	5040	5040	5040	0
260	20240214	171400	28427010	5040	5040	5040	5040	0
261	20240214	171300	28427010	5040	5040	5040	5040	0
262	20240214	171200	28427010	5040	5040	5040	5040	0
263	20240214	171100	28427010	5040	5040	5040	5040	0
264	20240214	171000	28427010	5040	5040	5040	5040	0
265	20240214	170900	28427010	5040	5040	5040	5040	0
266	20240214	170800	28427010	5040	5040	5040	5040	0
267	20240214	170700	28427010	5040	5040	5040	5040	0
268	20240214	170600	28427010	5040	5040	5040	5040	0
269	20240214	170500	28427010	5040	5040	5040	5040	0
270	20240214	170400	28427010	5040	5040	5040	5040	0
271	20240214	170300	28427010	5040	5040	5040	5040	0
272	20240214	170200	28427010	5040	5040	5040	5040	247
273	20240214	170100	28427010	5040	5040	5040	5040	0
274	20240214	170000	28427010	5040	5040	5040	5040	0
275	20240214	165900	28427010	5040	5040	5040	5040	0
276	20240214	165800	28427010	5040	5040	5040	5040	0
277	20240214	165700	28427010	5040	5040	5040	5040	0
278	20240214	165600	28427010	5040	5040	5040	5040	0
279	20240214	165500	28427010	5040	5040	5040	5040	0
280	20240214	165400	28427010	5040	5040	5040	5040	0
281	20240214	165300	28427010	5040	5040	5040	5040	0
282	20240214	165200	28427010	5040	5040	5040	5040	0
283	20240214	165100	28427010	5040	5040	5040	5040	0
284	20240214	165000	28427010	5040	5040	5040	5040	0
285	20240214	164900	28427010	5040	5040	5040	5040	0
286	20240214	164800	28427010	5040	5040	5040	5040	0
287	20240214	164700	28427010	5040	5040	5040	5040	0
288	20240214	164600	28427010	5040	5040	5040	5040	0
289	20240214	164500	28427010	5040	5040	5040	5040	0
290	20240214	164400	28427010	5040	5040	5040	5040	0
291	20240214	164300	28427010	5040	5040	5040	5040	0
292	20240214	164200	28427010	5040	5040	5040	5040	0
293	20240214	164100	28427010	5040	5040	5040	5040	0
294	20240214	164000	28427010	5040	5040	5040	5040	0
295	20240214	163900	28427010	5040	5040	5040	5040	0
296	20240214	163800	28427010	5040	5040	5040	5040	0
297	20240214	163700	28427010	5040	5040	5040	5040	0
298	20240214	163600	28427010	5040	5040	5040	5040	0
299	20240214	163500	28427010	5040	5040	5040	5040	0
300	20240214	163400	28427010	5040	5040	5040	5040	0
301	20240214	163300	28427010	5040	5040	5040	5040	0
302	20240214	163200	28427010	5040	5040	5040	5040	247
303	20240214	163100	28427010	5040	5040	5040	5040	0
304	20240214	163000	28427010	5040	5040	5040	5040	0
305	20240214	162900	28427010	5040	5040	5040	5040	0
306	20240214	162800	28427010	5040	5040	5040	5040	0
307	20240214	162700	28427010	5040	5040	5040	5040	0
308	20240214	162600	28427010	5040	5040	5040	5040	0
309	20240214	162500	28427010	5040	5040	5040	5040	0
310	20240214	162400	28427010	5040	5040	5040	5040	0
311	20240214	162300	28427010	5040	5040	5040	5040	0
312	20240214	162200	28427010	5040	5040	5040	5040	0
313	20240214	162100	28427010	5040	5040	5040	5040	0
314	20240214	162000	28427010	5040	5040	5040	5040	0
315	20240214	161900	28427010	5040	5040	5040	5040	0
316	20240214	161800	28427010	5040	5040	5040	5040	0
317	20240214	161700	28427010	5040	5040	5040	5040	0
318	20240214	161600	28427010	5040	5040	5040	5040	0
319	20240214	161500	28427010	5040	5040	5040	5040	0
320	20240214	161400	28427010	5040	5040	5040	5040	0
321	20240214	161300	28427010	5040	5040	5040	5040	0
322	20240214	161200	28427010	5040	5040	5040	5040	0
323	20240214	161100	28427010	5040	5040	5040	5040	0
324	20240214	161000	28427010	5040	5040	5040	5040	0
325	20240214	160900	28427010	5040	5040	5040	5040	0
326	20240214	160800	28427010	5040	5040	5040	5040	0
327	20240214	160700	28427010	5040	5040	5040	5040	0
328	20240214	160600	28427010	5040	5040	5040	5040	0
329	20240214	160500	28427010	5040	5040	5040	5040	0
330	20240214	160400	28427010	5040	5040	5040	5040	0
331	20240214	160300	28427010	5040	5040	5040	5040	0
332	20240214	160200	28427010	5040	5040	5040	5040	247
333	20240214	160100	28427010	5040	5040	5040	5040	0
334	20240214	160000	28427010	5040	5040	5040	5040	0
335	20240214	155900	28427010	5040	5040	5040	5040	0
336	20240214	155800	28427010	5040	5040	5040	5040	0
337	20240214	155700	28427010	5040	5040	5040	5040	0
338	20240214	155600	28427010	5040	5040	5040	5040	0
339	20240214	155500	28427010	5040	5040	5040	5040	0
340	20240214	155400	28427010	5040	5040	5040	5040	0
341	20240214	155300	28427010	5040	5040	5040	5040	0
342	20240214	155200	28427010	5040	5040	5040	5040	0
343	20240214	155100	28427010	5040	5040	5040	5040	0
344	20240214	155000	28427010	5040	5040	5040	5040	0
345	20240214	154900	28427010	5040	5040	5040	5040	0
346	20240214	154800	28427010	5040	5040	5040	5040	0
347	20240214	154700	28427010	5040	5040	5040	5040	0
348	20240214	154600	28427010	5040	5040	5040	5040	0
349	20240214	154500	28427010	5040	5040	5040	5040	0
350	20240214	154400	28427010	5040	5040	5040	5040	0
351	20240214	154300	28427010	5040	5040	5040	5040	0
352	20240214	154200	28427010	5040	5040	5040	5040	0
353	20240214	154100	28427010	5040	5040	5040	5040	0
354	20240214	154000	28427010	5040	5040	5040	5040	0
355	20240214	153900	28427010	5040	5040	5040	5040	0
356	20240214	153800	28427010	5040	5040	5040	5040	0
357	20240214	153700	28427010	5040	5040	5040	5040	0
358	20240214	153600	28427010	5040	5040	5040	5040	0
359	20240214	153500	28427010	5040	5040	5040	5040	0
360	20240214	153400	28427010	5040	5040	5040	5040	0
361	20240214	153300	28427010	5040	5040	5040	5040	0
362	20240214	153200	28427010	5040	5040	5040	5040	247
363	20240214	153100	28427010	5040	5040	5040	5040	0
364	20240214	153000	28427010	5040	5040	5040	5040	247
365	20240214	152900	27182130	5020	5020	5020	5020	0
366	20240214	152800	27182130	5020	5020	5020	5020	0
367	20240214	152700	27182130	5020	5020	5020	5020	0
368	20240214	152600	27182130	5020	5020	5020	5020	0
369	20240214	152500	27182130	5020	5020	5020	5020	0
370	20240214	152400	27182130	5020	5020	5020	5020	0
371	20240214	152300	27182130	5020	5020	5020	5020	0
372	20240214	152200	27182130	5020	5020	5020	5020	0
373	20240214	152100	27182130	5020	5020	5020	5020	0
374	20240214	152000	27182130	5020	5020	5020	5020	0
375	20240214	151900	27182130	5020	5020	5020	5020	2
376	20240214	151800	27172090	5020	5020	5020	5020	2
377	20240214	151700	27162050	5020	5010	5020	5010	25
378	20240214	151600	27036780	5020	5010	5020	5010	23
379	20240214	151500	26921540	5010	5010	5010	5010	0
380	20240214	151400	26921540	5010	5020	5020	5010	22
381	20240214	151300	26811310	5010	5010	5010	5010	23
382	20240214	151200	26696080	5010	5010	5010	5010	0
383	20240214	151100	26696080	5010	5010	5010	5010	23
384	20240214	151000	26580850	5010	5010	5010	5010	0
385	20240214	150900	26580850	5010	5010	5010	5010	22
386	20240214	150800	26470630	5010	5010	5010	5010	0
387	20240214	150700	26470630	5010	5010	5010	5010	23
388	20240214	150600	26355400	5010	5010	5010	5010	0
389	20240214	150500	26355400	5010	5020	5020	5010	22
390	20240214	150400	26245070	5010	5010	5010	5010	0
391	20240214	150300	26245070	5010	5010	5010	5010	22
392	20240214	150200	26134850	5020	5020	5020	5020	0
393	20240214	150100	26134850	5020	5020	5020	5020	23
394	20240214	150000	26019390	5050	5050	5050	5050	0
395	20240214	145900	26019390	5050	5040	5050	5040	209
396	20240214	145800	24964170	5030	5030	5030	5030	0
397	20240214	145700	24964170	5030	5030	5030	5030	0
398	20240214	145600	24964170	5030	5030	5030	5030	23
399	20240214	145500	24848480	5030	5030	5030	5030	23
400	20240214	145400	24732790	5020	5020	5020	5020	22
401	20240214	145300	24622350	5030	5030	5030	5030	0
402	20240214	145200	24622350	5030	5030	5030	5030	0
403	20240214	145100	24622350	5030	5030	5030	5030	22
404	20240214	145000	24511690	5020	5020	5020	5020	23
405	20240214	144900	24396230	5010	5010	5010	5010	15
406	20240214	144800	24321080	5020	5020	5020	5020	142
407	20240214	144700	23608240	5010	5010	5010	5010	23
408	20240214	144600	23493010	5010	5010	5010	5010	0
409	20240214	144500	23493010	5010	5010	5010	5010	23
410	20240214	144400	23377780	5010	5010	5010	5010	0
411	20240214	144300	23377780	5010	5010	5010	5010	164
412	20240214	144200	22556140	5010	5010	5010	5010	0
413	20240214	144100	22556140	5010	5010	5010	5010	22
414	20240214	144000	22445920	5010	5010	5010	5010	23
415	20240214	143900	22330690	5010	5010	5010	5010	0
416	20240214	143800	22330690	5010	5010	5010	5010	16
417	20240214	143700	22250530	5020	5020	5020	5020	7
418	20240214	143600	22215390	5010	5010	5010	5010	23
419	20240214	143500	22100160	5010	5010	5010	5010	0
420	20240214	143400	22100160	5010	5020	5020	5010	22
421	20240214	143300	21989920	5020	5020	5020	5020	0
422	20240214	143200	21989920	5020	5020	5020	5020	22
423	20240214	143100	21879480	5010	5010	5010	5010	0
424	20240214	143000	21879480	5010	5020	5020	5010	24
425	20240214	142900	21759230	5010	5010	5010	5010	22
426	20240214	142800	21649010	5010	5010	5010	5010	0
427	20240214	142700	21649010	5010	5010	5010	5010	22
428	20240214	142600	21538790	5010	5010	5010	5010	0
429	20240214	142500	21538790	5010	5010	5010	5010	23
430	20240214	142400	21423560	5010	5010	5010	5010	0
431	20240214	142300	21423560	5010	5010	5010	5010	22
432	20240214	142200	21313340	5010	5010	5010	5010	0
433	20240214	142100	21313340	5010	5010	5010	5010	22
434	20240214	142000	21203120	5010	5010	5010	5010	0
435	20240214	141900	21203120	5010	5010	5010	5010	22
436	20240214	141800	21092900	5020	5010	5020	5010	32
437	20240214	141700	20932480	5010	5010	5010	5010	0
438	20240214	141600	20932480	5010	5010	5010	5010	23
439	20240214	141500	20817250	5010	5010	5010	5010	0
440	20240214	141400	20817250	5010	5010	5010	5010	23
441	20240214	141300	20702020	5010	5010	5010	5010	0
442	20240214	141200	20702020	5010	5020	5020	5010	22
443	20240214	141100	20591650	5010	5010	5010	5010	0
444	20240214	141000	20591650	5010	5010	5010	5010	22
445	20240214	140900	20481430	5010	5010	5010	5010	0
446	20240214	140800	20481430	5010	5010	5010	5010	22
447	20240214	140700	20371210	5010	5010	5010	5010	22
448	20240214	140600	20260990	5010	5010	5010	5010	0
449	20240214	140500	20260990	5010	5010	5010	5010	22
450	20240214	140400	20150770	5010	5010	5010	5010	0
451	20240214	140300	20150770	5010	5010	5010	5010	23
452	20240214	140200	20035540	5010	5010	5010	5010	0
453	20240214	140100	20035540	5010	5010	5010	5010	21
454	20240214	140000	19930330	5030	5030	5030	5030	1
455	20240214	135900	19925300	5010	5010	5010	5010	22
456	20240214	135800	19815080	5010	5010	5010	5010	0
457	20240214	135700	19815080	5010	5010	5010	5010	23
458	20240214	135600	19699850	5010	5010	5010	5010	23
459	20240214	135500	19584620	5010	5010	5010	5010	0
460	20240214	135400	19584620	5010	5010	5010	5010	22
461	20240214	135300	19474400	5010	5010	5010	5010	0
462	20240214	135200	19474400	5010	5010	5010	5010	22
463	20240214	135100	19364180	5050	5050	5050	5050	0
464	20240214	135000	19364180	5050	5050	5050	5050	1
465	20240214	134900	19359130	5010	5010	5010	5010	22
466	20240214	134800	19248910	5010	5010	5010	5010	22
467	20240214	134700	19138690	5020	5020	5020	5020	20
468	20240214	134600	19038290	5010	5010	5010	5010	22
469	20240214	134500	18928070	5020	5010	5020	5010	24
470	20240214	134400	18807820	5010	5010	5010	5010	0
471	20240214	134300	18807820	5010	5010	5010	5010	23
472	20240214	134200	18692590	5010	5010	5010	5010	0
473	20240214	134100	18692590	5010	5010	5010	5010	22
474	20240214	134000	18582370	5010	5010	5010	5010	0
475	20240214	133900	18582370	5010	5020	5020	5010	22
476	20240214	133800	18471970	5020	5020	5020	5020	0
477	20240214	133700	18471970	5020	5020	5020	5020	22
478	20240214	133600	18361530	5020	5020	5020	5020	0
479	20240214	133500	18361530	5020	5020	5020	5020	23
480	20240214	133400	18246070	5020	5020	5020	5020	0
481	20240214	133300	18246070	5020	5020	5020	5020	1
482	20240214	133200	18241050	5010	5010	5010	5010	22
483	20240214	133100	18130830	5010	5010	5010	5010	0
484	20240214	133000	18130830	5010	5010	5010	5010	23
485	20240214	132900	18015600	5010	5010	5010	5010	0
486	20240214	132800	18015600	5010	5010	5010	5010	22
487	20240214	132700	17905380	5020	5010	5020	5010	25
488	20240214	132600	17780110	5020	5020	5020	5020	2
489	20240214	132500	17770070	5010	5030	5030	5010	29
490	20240214	132400	17624640	5010	5020	5020	5010	22
491	20240214	132300	17514410	5010	5010	5010	5010	23
492	20240214	132200	17399180	5020	5020	5020	5020	2
493	20240214	132100	17389140	5010	5020	5020	5010	17
494	20240214	132000	17303960	5020	5020	5020	5020	6
495	20240214	131900	17273840	5010	5010	5010	5010	22
496	20240214	131800	17163620	5010	5010	5010	5010	0
497	20240214	131700	17163620	5010	5010	5010	5010	22
498	20240214	131600	17053400	5010	5010	5010	5010	0
499	20240214	131500	17053400	5010	5010	5010	5010	23
500	20240214	131400	16938170	5010	5010	5010	5010	0
501	20240214	131300	16938170	5010	5010	5010	5010	30
502	20240214	131200	16787870	5010	5010	5010	5010	23
503	20240214	131100	16672640	5010	5010	5010	5010	0
504	20240214	131000	16672640	5010	5010	5010	5010	22
505	20240214	130900	16562420	5010	5010	5010	5010	0
506	20240214	130800	16562420	5010	5010	5010	5010	13
507	20240214	130700	16497290	5020	5020	5020	5020	2
508	20240214	130600	16487250	5040	5040	5040	5040	7
509	20240214	130500	16451970	5010	5010	5010	5010	23
510	20240214	130400	16336740	5010	5010	5010	5010	18
511	20240214	130300	16246560	5020	5020	5020	5020	5
512	20240214	130200	16221460	5030	5030	5030	5030	7
513	20240214	130100	16186250	5010	5020	5020	5010	22
514	20240214	130000	16076020	5020	5020	5020	5020	0
515	20240214	125900	16076020	5020	5020	5020	5020	29
516	20240214	125800	15930440	5020	5020	5020	5020	17
517	20240214	125700	15845100	5020	5020	5020	5020	22
518	20240214	125600	15734660	5020	5020	5020	5020	0
519	20240214	125500	15734660	5020	5020	5020	5020	23
520	20240214	125400	15619200	5020	5020	5020	5020	23
521	20240214	125300	15503740	5020	5020	5020	5020	0
522	20240214	125200	15503740	5020	5020	5020	5020	22
523	20240214	125100	15393300	5020	5020	5020	5020	0
524	20240214	125000	15393300	5020	5020	5020	5020	23
525	20240214	124900	15277840	5020	5020	5020	5020	0
526	20240214	124800	15277840	5020	5020	5020	5020	23
527	20240214	124700	15162380	5020	5020	5020	5020	0
528	20240214	124600	15162380	5020	5020	5020	5020	23
529	20240214	124500	15046920	5020	5020	5020	5020	0
530	20240214	124400	15046920	5020	5020	5020	5020	22
531	20240214	124300	14936480	5020	5020	5020	5020	23
532	20240214	124200	14821020	5020	5020	5020	5020	0
533	20240214	124100	14821020	5020	5020	5020	5020	22
534	20240214	124000	14710580	5020	5020	5020	5020	0
535	20240214	123900	14710580	5020	5020	5020	5020	22
536	20240214	123800	14600140	5020	5020	5020	5020	23
537	20240214	123700	14484680	5030	5030	5030	5030	0
538	20240214	123600	14484680	5030	5020	5030	5020	44
539	20240214	123500	14263580	5020	5020	5020	5020	0
540	20240214	123400	14263580	5020	5020	5020	5020	23
541	20240214	123300	14148120	5020	5020	5020	5020	23
542	20240214	123200	14032660	5020	5020	5020	5020	0
543	20240214	123100	14032660	5020	5020	5020	5020	23
544	20240214	123000	13917200	5020	5020	5020	5020	0
545	20240214	122900	13917200	5020	5020	5020	5020	23
546	20240214	122800	13801740	5020	5020	5020	5020	0
547	20240214	122700	13801740	5020	5020	5020	5020	23
548	20240214	122600	13686280	5020	5020	5020	5020	0
549	20240214	122500	13686280	5020	5030	5030	5020	23
550	20240214	122400	13570810	5020	5020	5020	5020	0
551	20240214	122300	13570810	5020	5020	5020	5020	22
552	20240214	122200	13460370	5020	5020	5020	5020	22
553	20240214	122100	13349930	5020	5020	5020	5020	0
554	20240214	122000	13349930	5020	5020	5020	5020	15
555	20240214	121900	13274630	5030	5030	5030	5030	7
556	20240214	121800	13239420	5020	5020	5020	5020	22
557	20240214	121700	13128980	5020	5020	5020	5020	0
558	20240214	121600	13128980	5020	5020	5020	5020	22
559	20240214	121500	13018540	5020	5020	5020	5020	0
560	20240214	121400	13018540	5020	5020	5020	5020	23
561	20240214	121300	12903080	5020	5020	5020	5020	22
562	20240214	121200	12792640	5020	5020	5020	5020	0
563	20240214	121100	12792640	5020	5020	5020	5020	23
564	20240214	121000	12677180	5020	5020	5020	5020	0
565	20240214	120900	12677180	5020	5020	5020	5020	28
566	20240214	120800	12536620	5040	5040	5040	5040	0
567	20240214	120700	12536620	5040	5020	5040	5020	29
568	20240214	120600	12390900	5020	5020	5020	5020	0
569	20240214	120500	12390900	5020	5020	5020	5020	22
570	20240214	120400	12280460	5020	5020	5020	5020	0
571	20240214	120300	12280460	5020	5020	5020	5020	23
572	20240214	120200	12165000	5020	5020	5020	5020	22
573	20240214	120100	12054560	5020	5020	5020	5020	0
574	20240214	120000	12054560	5020	5020	5020	5020	22
575	20240214	115900	11944120	5020	5020	5020	5020	0
576	20240214	115800	11944120	5020	5020	5020	5020	23
577	20240214	115700	11828660	5020	5020	5020	5020	0
578	20240214	115600	11828660	5020	5020	5020	5020	22
579	20240214	115500	11718220	5020	5020	5020	5020	0
580	20240214	115400	11718220	5020	5020	5020	5020	22
581	20240214	115300	11607780	5020	5030	5030	5020	22
582	20240214	115200	11497290	5020	5020	5020	5020	0
583	20240214	115100	11497290	5020	5020	5020	5020	23
584	20240214	115000	11381830	5020	5020	5020	5020	0
585	20240214	114900	11381830	5020	5020	5020	5020	23
586	20240214	114800	11266370	5020	5020	5020	5020	0
587	20240214	114700	11266370	5020	5020	5020	5020	23
588	20240214	114600	11150910	5020	5020	5020	5020	0
589	20240214	114500	11150910	5020	5020	5020	5020	22
590	20240214	114400	11040470	5020	5020	5020	5020	0
591	20240214	114300	11040470	5020	5020	5020	5020	22
592	20240214	114200	10930030	5020	5020	5020	5020	21
593	20240214	114100	10824610	5030	5030	5030	5030	1
594	20240214	114000	10819580	5020	5020	5020	5020	22
595	20240214	113900	10709140	5020	5020	5020	5020	0
596	20240214	113800	10709140	5020	5020	5020	5020	22
597	20240214	113700	10598700	5020	5020	5020	5020	0
598	20240214	113600	10598700	5020	5020	5020	5020	23
599	20240214	113500	10483240	5020	5020	5020	5020	0
600	20240214	113400	10483240	5020	5020	5020	5020	22
601	20240214	113300	10372800	5040	5020	5040	5020	29
602	20240214	113200	10227080	5020	5020	5020	5020	0
603	20240214	113100	10227080	5020	5020	5020	5020	23
604	20240214	113000	10111620	5020	5020	5020	5020	0
605	20240214	112900	10111620	5020	5020	5020	5020	23
606	20240214	112800	9996160	5020	5020	5020	5020	0
607	20240214	112700	9996160	5020	5020	5020	5020	22
608	20240214	112600	9885720	5020	5020	5020	5020	0
609	20240214	112500	9885720	5020	5020	5020	5020	22
610	20240214	112400	9775280	5020	5020	5020	5020	22
611	20240214	112300	9664840	5020	5020	5020	5020	0
612	20240214	112200	9664840	5020	5020	5020	5020	23
613	20240214	112100	9549380	5020	5020	5020	5020	0
614	20240214	112000	9549380	5020	5020	5020	5020	22
615	20240214	111900	9438940	5020	5020	5020	5020	0
616	20240214	111800	9438940	5020	5020	5020	5020	94
617	20240214	111700	8967060	5020	5030	5030	5020	128
618	20240214	111600	8323440	5030	5030	5030	5030	22
619	20240214	111500	8212780	5030	5030	5030	5030	0
620	20240214	111400	8212780	5030	5030	5030	5030	22
621	20240214	111300	8102120	5020	5020	5020	5020	23
622	20240214	111200	7986660	5030	5030	5030	5030	0
623	20240214	111100	7986660	5030	5030	5030	5030	0
624	20240214	111000	7986660	5030	5030	5030	5030	23
625	20240214	110900	7870970	5030	5030	5030	5030	0
626	20240214	110800	7870970	5030	5040	5040	5030	23
627	20240214	110700	7755210	5040	5040	5040	5040	0
628	20240214	110600	7755210	5040	5040	5040	5040	23
629	20240214	110500	7639290	5040	5040	5040	5040	0
630	20240214	110400	7639290	5040	5040	5040	5040	23
631	20240214	110300	7523370	5040	5040	5040	5040	23
632	20240214	110200	7407450	5030	5030	5030	5030	0
633	20240214	110100	7407450	5030	5030	5030	5030	23
634	20240214	110000	7291760	5020	5020	5020	5020	23
635	20240214	105900	7176300	5020	5020	5020	5020	0
636	20240214	105800	7176300	5020	5030	5030	5020	16
637	20240214	105700	7095930	5040	5040	5040	5040	7
638	20240214	105600	7060650	5040	5040	5040	5040	0
639	20240214	105500	7060650	5040	5040	5040	5040	23
640	20240214	105400	6944730	5040	5040	5040	5040	0
641	20240214	105300	6944730	5040	5040	5040	5040	22
642	20240214	105200	6833850	5040	5040	5040	5040	22
643	20240214	105100	6722970	5040	5040	5040	5040	0
644	20240214	105000	6722970	5040	5040	5040	5040	23
645	20240214	104900	6607050	5020	5020	5020	5020	2
646	20240214	104800	6597010	5030	5040	5040	5030	20
647	20240214	104700	6496340	5040	5040	5040	5040	0
648	20240214	104600	6496340	5040	5040	5040	5040	23
649	20240214	104500	6380420	5040	5040	5040	5040	0
650	20240214	104400	6380420	5040	5040	5040	5040	36
651	20240214	104300	6198980	5030	5030	5030	5030	23
652	20240214	104200	6083290	5020	5020	5020	5020	22
653	20240214	104100	5972850	5020	5020	5020	5020	0
654	20240214	104000	5972850	5020	5020	5020	5020	23
655	20240214	103900	5857390	5020	5020	5020	5020	0
656	20240214	103800	5857390	5020	5020	5020	5020	22
657	20240214	103700	5746950	5020	5020	5020	5020	0
658	20240214	103600	5746950	5020	5030	5030	5020	23
659	20240214	103500	5631470	5020	5020	5020	5020	0
660	20240214	103400	5631470	5020	5020	5020	5020	23
661	20240214	103300	5516010	5020	5020	5020	5020	22
662	20240214	103200	5405570	5020	5020	5020	5020	0
663	20240214	103100	5405570	5020	5030	5030	5020	17
664	20240214	103000	5320220	5030	5030	5030	5030	5
665	20240214	102900	5295070	5030	5030	5030	5030	23
666	20240214	102800	5179380	5030	5030	5030	5030	0
667	20240214	102700	5179380	5030	5030	5030	5030	2
668	20240214	102600	5169320	5040	5040	5040	5040	20
669	20240214	102500	5068520	5040	5040	5040	5040	0
670	20240214	102400	5068520	5040	5040	5040	5040	23
671	20240214	102300	4952600	5040	5040	5040	5040	24
672	20240214	102200	4831640	5040	5040	5040	5040	0
673	20240214	102100	4831640	5040	5040	5040	5040	22
674	20240214	102000	4720760	5020	5020	5020	5020	22
675	20240214	101900	4610320	5020	5020	5020	5020	0
676	20240214	101800	4610320	5020	5020	5020	5020	22
677	20240214	101700	4499880	5020	5020	5020	5020	0
678	20240214	101600	4499880	5020	5020	5020	5020	15
679	20240214	101500	4424580	5040	5040	5040	5040	7
680	20240214	101400	4389300	5020	5020	5020	5020	23
681	20240214	101300	4273840	5020	5020	5020	5020	15
682	20240214	101200	4198540	5040	5040	5040	5040	7
683	20240214	101100	4163260	5020	5020	5020	5020	21
684	20240214	101000	4057840	5030	5030	5030	5030	1
685	20240214	100900	4052810	5020	5030	5030	5020	23
686	20240214	100800	3937340	5020	5020	5020	5020	0
687	20240214	100700	3937340	5020	5020	5020	5020	22
688	20240214	100600	3826900	5020	5020	5020	5020	0
689	20240214	100500	3826900	5020	5030	5030	5020	22
690	20240214	100400	3716280	5020	5020	5020	5020	5
691	20240214	100300	3691180	5040	5040	5040	5040	18
692	20240214	100200	3600460	5020	5020	5020	5020	22
693	20240214	100100	3490020	5020	5020	5020	5020	0
694	20240214	100000	3490020	5020	5030	5030	5020	3
695	20240214	095900	3474950	5030	5030	5030	5030	19
696	20240214	095800	3379380	5030	5030	5030	5030	23
697	20240214	095700	3263690	5030	5030	5030	5030	0
698	20240214	095600	3263690	5030	5030	5030	5030	14
699	20240214	095500	3193270	5040	5040	5040	5040	9
700	20240214	095400	3147910	5040	5040	5040	5040	0
701	20240214	095300	3147910	5040	5040	5040	5040	22
702	20240214	095200	3037030	5040	5040	5040	5040	23
703	20240214	095100	2921110	5040	5040	5040	5040	0
704	20240214	095000	2921110	5040	5040	5040	5040	23
705	20240214	094900	2805190	5040	5040	5040	5040	0
706	20240214	094800	2805190	5040	5040	5040	5040	23
707	20240214	094700	2689270	5030	5030	5030	5030	13
708	20240214	094600	2623880	5040	5040	5040	5040	10
709	20240214	094500	2573480	5030	5030	5030	5030	23
710	20240214	094400	2457790	5030	5030	5030	5030	0
711	20240214	094300	2457790	5030	5030	5030	5030	23
712	20240214	094200	2342100	5030	5030	5030	5030	0
713	20240214	094100	2342100	5030	5040	5040	5030	23
714	20240214	094000	2226340	5040	5040	5040	5040	0
715	20240214	093900	2226340	5040	5040	5040	5040	23
716	20240214	093800	2110420	5040	5040	5040	5040	12
717	20240214	093700	2049940	5040	5040	5040	5040	61
718	20240214	093600	1742500	5040	5040	5040	5040	0
719	20240214	093500	1742500	5040	5050	5050	5040	25
720	20240214	093400	1616480	5030	5040	5040	5030	23
721	20240214	093300	1500620	5050	5050	5050	5050	0
722	20240214	093200	1500620	5050	5040	5050	5040	24
723	20240214	093100	1379650	5040	5040	5040	5040	0
724	20240214	093000	1379650	5040	5040	5040	5040	23
725	20240214	092900	1263730	5040	5040	5040	5040	0
726	20240214	092800	1263730	5040	5040	5040	5040	23
727	20240214	092700	1147810	5030	5030	5030	5030	22
728	20240214	092600	1037150	5030	5030	5030	5030	0
729	20240214	092500	1037150	5030	5030	5030	5030	22
730	20240214	092400	926490	5030	5030	5030	5030	0
731	20240214	092300	926490	5030	5030	5030	5030	23
732	20240214	092200	810800	5030	5030	5030	5030	0
733	20240214	092100	810800	5030	5030	5030	5030	22
734	20240214	092000	700140	5030	5030	5030	5030	0
735	20240214	091900	700140	5030	5030	5030	5030	22
736	20240214	091800	589480	5030	5030	5030	5030	22
737	20240214	091700	478820	5030	5030	5030	5030	0
738	20240214	091600	478820	5030	5030	5030	5030	22
739	20240214	091500	368160	5030	5030	5030	5030	0
740	20240214	091400	368160	5030	5040	5040	5030	23
741	20240214	091300	252440	5050	5050	5050	5050	0
742	20240214	091200	252440	5050	5050	5050	5050	0
743	20240214	091100	252440	5050	5050	5050	5050	0
744	20240214	091000	252440	5050	5050	5050	5050	0
745	20240214	090900	252440	5050	5050	5050	5050	0
746	20240214	090800	252440	5050	5050	5050	5050	2
747	20240214	090700	242340	5050	5050	5050	5050	6
748	20240214	090600	212040	5050	5050	5050	5050	0
749	20240214	090500	212040	5050	5050	5050	5050	5
750	20240214	090400	186790	5050	5050	5050	5050	30
751	20240214	090300	35290	5050	5050	5050	5050	1
752	20240214	090200	30240	5040	5040	5040	5040	0
753	20240214	090100	30240	5040	5040	5040	5040	0
754	20240214	090000	30240	5040	5040	5040	5040	6