KissMeData/448740/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	213100	45349210	9580	9580	9580	9580	3
3	20240214	213000	45349210	9580	9580	9580	9580	0
4	20240214	212900	45349210	9580	9580	9580	9580	0
5	20240214	212800	45349210	9580	9580	9580	9580	0
6	20240214	212700	45349210	9580	9580	9580	9580	0
7	20240214	212600	45349210	9580	9580	9580	9580	0
8	20240214	212500	45349210	9580	9580	9580	9580	0
9	20240214	212400	45349210	9580	9580	9580	9580	0
10	20240214	212300	45349210	9580	9580	9580	9580	0
11	20240214	212200	45349210	9580	9580	9580	9580	0
12	20240214	212100	45349210	9580	9580	9580	9580	0
13	20240214	212000	45349210	9580	9580	9580	9580	0
14	20240214	211900	45349210	9580	9580	9580	9580	0
15	20240214	211800	45349210	9580	9580	9580	9580	0
16	20240214	211700	45349210	9580	9580	9580	9580	0
17	20240214	211600	45349210	9580	9580	9580	9580	0
18	20240214	211500	45349210	9580	9580	9580	9580	0
19	20240214	211400	45349210	9580	9580	9580	9580	0
20	20240214	211300	45349210	9580	9580	9580	9580	0
21	20240214	211200	45349210	9580	9580	9580	9580	0
22	20240214	211100	45349210	9580	9580	9580	9580	0
23	20240214	211000	45349210	9580	9580	9580	9580	0
24	20240214	210900	45349210	9580	9580	9580	9580	0
25	20240214	210800	45349210	9580	9580	9580	9580	0
26	20240214	210700	45349210	9580	9580	9580	9580	0
27	20240214	210600	45349210	9580	9580	9580	9580	0
28	20240214	210500	45349210	9580	9580	9580	9580	0
29	20240214	210400	45349210	9580	9580	9580	9580	0
30	20240214	210300	45349210	9580	9580	9580	9580	0
31	20240214	210200	45349210	9580	9580	9580	9580	0
32	20240214	210100	45349210	9580	9580	9580	9580	3
33	20240214	210000	45349210	9580	9580	9580	9580	0
34	20240214	205900	45349210	9580	9580	9580	9580	0
35	20240214	205800	45349210	9580	9580	9580	9580	0
36	20240214	205700	45349210	9580	9580	9580	9580	0
37	20240214	205600	45349210	9580	9580	9580	9580	0
38	20240214	205500	45349210	9580	9580	9580	9580	0
39	20240214	205400	45349210	9580	9580	9580	9580	0
40	20240214	205300	45349210	9580	9580	9580	9580	0
41	20240214	205200	45349210	9580	9580	9580	9580	0
42	20240214	205100	45349210	9580	9580	9580	9580	0
43	20240214	205000	45349210	9580	9580	9580	9580	0
44	20240214	204900	45349210	9580	9580	9580	9580	0
45	20240214	204800	45349210	9580	9580	9580	9580	0
46	20240214	204700	45349210	9580	9580	9580	9580	0
47	20240214	204600	45349210	9580	9580	9580	9580	0
48	20240214	204500	45349210	9580	9580	9580	9580	0
49	20240214	204400	45349210	9580	9580	9580	9580	0
50	20240214	204300	45349210	9580	9580	9580	9580	0
51	20240214	204200	45349210	9580	9580	9580	9580	0
52	20240214	204100	45349210	9580	9580	9580	9580	0
53	20240214	204000	45349210	9580	9580	9580	9580	0
54	20240214	203900	45349210	9580	9580	9580	9580	0
55	20240214	203800	45349210	9580	9580	9580	9580	0
56	20240214	203700	45349210	9580	9580	9580	9580	0
57	20240214	203600	45349210	9580	9580	9580	9580	0
58	20240214	203500	45349210	9580	9580	9580	9580	0
59	20240214	203400	45349210	9580	9580	9580	9580	0
60	20240214	203300	45349210	9580	9580	9580	9580	0
61	20240214	203200	45349210	9580	9580	9580	9580	0
62	20240214	203100	45349210	9580	9580	9580	9580	3
63	20240214	203000	45349210	9580	9580	9580	9580	0
64	20240214	202900	45349210	9580	9580	9580	9580	0
65	20240214	202800	45349210	9580	9580	9580	9580	0
66	20240214	202700	45349210	9580	9580	9580	9580	0
67	20240214	202600	45349210	9580	9580	9580	9580	0
68	20240214	202500	45349210	9580	9580	9580	9580	0
69	20240214	202400	45349210	9580	9580	9580	9580	0
70	20240214	202300	45349210	9580	9580	9580	9580	0
71	20240214	202200	45349210	9580	9580	9580	9580	0
72	20240214	202100	45349210	9580	9580	9580	9580	0
73	20240214	202000	45349210	9580	9580	9580	9580	0
74	20240214	201900	45349210	9580	9580	9580	9580	0
75	20240214	201800	45349210	9580	9580	9580	9580	0
76	20240214	201700	45349210	9580	9580	9580	9580	0
77	20240214	201600	45349210	9580	9580	9580	9580	0
78	20240214	201500	45349210	9580	9580	9580	9580	0
79	20240214	201400	45349210	9580	9580	9580	9580	0
80	20240214	201300	45349210	9580	9580	9580	9580	0
81	20240214	201200	45349210	9580	9580	9580	9580	0
82	20240214	201100	45349210	9580	9580	9580	9580	0
83	20240214	201000	45349210	9580	9580	9580	9580	0
84	20240214	200900	45349210	9580	9580	9580	9580	0
85	20240214	200800	45349210	9580	9580	9580	9580	0
86	20240214	200700	45349210	9580	9580	9580	9580	0
87	20240214	200600	45349210	9580	9580	9580	9580	0
88	20240214	200500	45349210	9580	9580	9580	9580	0
89	20240214	200400	45349210	9580	9580	9580	9580	0
90	20240214	200300	45349210	9580	9580	9580	9580	0
91	20240214	200200	45349210	9580	9580	9580	9580	0
92	20240214	200100	45349210	9580	9580	9580	9580	3
93	20240214	200000	45349210	9580	9580	9580	9580	0
94	20240214	195900	45349210	9580	9580	9580	9580	0
95	20240214	195800	45349210	9580	9580	9580	9580	0
96	20240214	195700	45349210	9580	9580	9580	9580	0
97	20240214	195600	45349210	9580	9580	9580	9580	0
98	20240214	195500	45349210	9580	9580	9580	9580	0
99	20240214	195400	45349210	9580	9580	9580	9580	0
100	20240214	195300	45349210	9580	9580	9580	9580	0
101	20240214	195200	45349210	9580	9580	9580	9580	0
102	20240214	195100	45349210	9580	9580	9580	9580	0
103	20240214	195000	45349210	9580	9580	9580	9580	0
104	20240214	194900	45349210	9580	9580	9580	9580	0
105	20240214	194800	45349210	9580	9580	9580	9580	0
106	20240214	194700	45349210	9580	9580	9580	9580	0
107	20240214	194600	45349210	9580	9580	9580	9580	0
108	20240214	194500	45349210	9580	9580	9580	9580	0
109	20240214	194400	45349210	9580	9580	9580	9580	0
110	20240214	194300	45349210	9580	9580	9580	9580	0
111	20240214	194200	45349210	9580	9580	9580	9580	0
112	20240214	194100	45349210	9580	9580	9580	9580	0
113	20240214	194000	45349210	9580	9580	9580	9580	0
114	20240214	193900	45349210	9580	9580	9580	9580	0
115	20240214	193800	45349210	9580	9580	9580	9580	0
116	20240214	193700	45349210	9580	9580	9580	9580	0
117	20240214	193600	45349210	9580	9580	9580	9580	0
118	20240214	193500	45349210	9580	9580	9580	9580	0
119	20240214	193400	45349210	9580	9580	9580	9580	0
120	20240214	193300	45349210	9580	9580	9580	9580	0
121	20240214	193200	45349210	9580	9580	9580	9580	0
122	20240214	193100	45349210	9580	9580	9580	9580	3
123	20240214	193000	45349210	9580	9580	9580	9580	0
124	20240214	192900	45349210	9580	9580	9580	9580	0
125	20240214	192800	45349210	9580	9580	9580	9580	0
126	20240214	192700	45349210	9580	9580	9580	9580	0
127	20240214	192600	45349210	9580	9580	9580	9580	0
128	20240214	192500	45349210	9580	9580	9580	9580	0
129	20240214	192400	45349210	9580	9580	9580	9580	0
130	20240214	192300	45349210	9580	9580	9580	9580	0
131	20240214	192200	45349210	9580	9580	9580	9580	0
132	20240214	192100	45349210	9580	9580	9580	9580	0
133	20240214	192000	45349210	9580	9580	9580	9580	0
134	20240214	191900	45349210	9580	9580	9580	9580	0
135	20240214	191800	45349210	9580	9580	9580	9580	0
136	20240214	191700	45349210	9580	9580	9580	9580	0
137	20240214	191600	45349210	9580	9580	9580	9580	0
138	20240214	191500	45349210	9580	9580	9580	9580	0
139	20240214	191400	45349210	9580	9580	9580	9580	0
140	20240214	191300	45349210	9580	9580	9580	9580	0
141	20240214	191200	45349210	9580	9580	9580	9580	0
142	20240214	191100	45349210	9580	9580	9580	9580	0
143	20240214	191000	45349210	9580	9580	9580	9580	0
144	20240214	190900	45349210	9580	9580	9580	9580	0
145	20240214	190800	45349210	9580	9580	9580	9580	0
146	20240214	190700	45349210	9580	9580	9580	9580	0
147	20240214	190600	45349210	9580	9580	9580	9580	0
148	20240214	190500	45349210	9580	9580	9580	9580	0
149	20240214	190400	45349210	9580	9580	9580	9580	0
150	20240214	190300	45349210	9580	9580	9580	9580	0
151	20240214	190200	45349210	9580	9580	9580	9580	0
152	20240214	190100	45349210	9580	9580	9580	9580	3
153	20240214	190000	45349210	9580	9580	9580	9580	0
154	20240214	185900	45349210	9580	9580	9580	9580	0
155	20240214	185800	45349210	9580	9580	9580	9580	0
156	20240214	185700	45349210	9580	9580	9580	9580	0
157	20240214	185600	45349210	9580	9580	9580	9580	0
158	20240214	185500	45349210	9580	9580	9580	9580	0
159	20240214	185400	45349210	9580	9580	9580	9580	0
160	20240214	185300	45349210	9580	9580	9580	9580	0
161	20240214	185200	45349210	9580	9580	9580	9580	0
162	20240214	185100	45349210	9580	9580	9580	9580	0
163	20240214	185000	45349210	9580	9580	9580	9580	0
164	20240214	184900	45349210	9580	9580	9580	9580	0
165	20240214	184800	45349210	9580	9580	9580	9580	0
166	20240214	184700	45349210	9580	9580	9580	9580	0
167	20240214	184600	45349210	9580	9580	9580	9580	0
168	20240214	184500	45349210	9580	9580	9580	9580	0
169	20240214	184400	45349210	9580	9580	9580	9580	0
170	20240214	184300	45349210	9580	9580	9580	9580	0
171	20240214	184200	45349210	9580	9580	9580	9580	0
172	20240214	184100	45349210	9580	9580	9580	9580	0
173	20240214	184000	45349210	9580	9580	9580	9580	0
174	20240214	183900	45349210	9580	9580	9580	9580	0
175	20240214	183800	45349210	9580	9580	9580	9580	0
176	20240214	183700	45349210	9580	9580	9580	9580	0
177	20240214	183600	45349210	9580	9580	9580	9580	0
178	20240214	183500	45349210	9580	9580	9580	9580	0
179	20240214	183400	45349210	9580	9580	9580	9580	0
180	20240214	183300	45349210	9580	9580	9580	9580	0
181	20240214	183200	45349210	9580	9580	9580	9580	0
182	20240214	183100	45349210	9580	9580	9580	9580	3
183	20240214	183000	45349210	9580	9580	9580	9580	0
184	20240214	182900	45349210	9580	9580	9580	9580	0
185	20240214	182800	45349210	9580	9580	9580	9580	0
186	20240214	182700	45349210	9580	9580	9580	9580	0
187	20240214	182600	45349210	9580	9580	9580	9580	0
188	20240214	182500	45349210	9580	9580	9580	9580	0
189	20240214	182400	45349210	9580	9580	9580	9580	0
190	20240214	182300	45349210	9580	9580	9580	9580	0
191	20240214	182200	45349210	9580	9580	9580	9580	0
192	20240214	182100	45349210	9580	9580	9580	9580	0
193	20240214	182000	45349210	9580	9580	9580	9580	0
194	20240214	181900	45349210	9580	9580	9580	9580	0
195	20240214	181800	45349210	9580	9580	9580	9580	0
196	20240214	181700	45349210	9580	9580	9580	9580	0
197	20240214	181600	45349210	9580	9580	9580	9580	0
198	20240214	181500	45349210	9580	9580	9580	9580	0
199	20240214	181400	45349210	9580	9580	9580	9580	0
200	20240214	181300	45349210	9580	9580	9580	9580	0
201	20240214	181200	45349210	9580	9580	9580	9580	0
202	20240214	181100	45349210	9580	9580	9580	9580	0
203	20240214	181000	45349210	9580	9580	9580	9580	0
204	20240214	180900	45349210	9580	9580	9580	9580	0
205	20240214	180800	45349210	9580	9580	9580	9580	0
206	20240214	180700	45349210	9580	9580	9580	9580	0
207	20240214	180600	45349210	9580	9580	9580	9580	0
208	20240214	180500	45349210	9580	9580	9580	9580	0
209	20240214	180400	45349210	9580	9580	9580	9580	0
210	20240214	180300	45349210	9580	9580	9580	9580	0
211	20240214	180200	45349210	9580	9580	9580	9580	0
212	20240214	180100	45349210	9580	9580	9580	9580	3
213	20240214	180000	45349210	9580	9580	9580	9580	0
214	20240214	175900	45349210	9580	9580	9580	9580	0
215	20240214	175800	45349210	9580	9580	9580	9580	0
216	20240214	175700	45349210	9580	9580	9580	9580	0
217	20240214	175600	45349210	9580	9580	9580	9580	0
218	20240214	175500	45349210	9580	9580	9580	9580	0
219	20240214	175400	45349210	9580	9580	9580	9580	0
220	20240214	175300	45349210	9580	9580	9580	9580	0
221	20240214	175200	45349210	9580	9580	9580	9580	0
222	20240214	175100	45349210	9580	9580	9580	9580	0
223	20240214	175000	45349210	9580	9580	9580	9580	0
224	20240214	174900	45349210	9580	9580	9580	9580	0
225	20240214	174800	45349210	9580	9580	9580	9580	0
226	20240214	174700	45349210	9580	9580	9580	9580	0
227	20240214	174600	45349210	9580	9580	9580	9580	0
228	20240214	174500	45349210	9580	9580	9580	9580	0
229	20240214	174400	45349210	9580	9580	9580	9580	0
230	20240214	174300	45349210	9580	9580	9580	9580	0
231	20240214	174200	45349210	9580	9580	9580	9580	0
232	20240214	174100	45349210	9580	9580	9580	9580	0
233	20240214	174000	45349210	9580	9580	9580	9580	0
234	20240214	173900	45349210	9580	9580	9580	9580	0
235	20240214	173800	45349210	9580	9580	9580	9580	0
236	20240214	173700	45349210	9580	9580	9580	9580	0
237	20240214	173600	45349210	9580	9580	9580	9580	0
238	20240214	173500	45349210	9580	9580	9580	9580	0
239	20240214	173400	45349210	9580	9580	9580	9580	0
240	20240214	173300	45349210	9580	9580	9580	9580	0
241	20240214	173200	45349210	9580	9580	9580	9580	0
242	20240214	173100	45349210	9580	9580	9580	9580	3
243	20240214	173000	45349210	9580	9580	9580	9580	0
244	20240214	172900	45349210	9580	9580	9580	9580	0
245	20240214	172800	45349210	9580	9580	9580	9580	0
246	20240214	172700	45349210	9580	9580	9580	9580	0
247	20240214	172600	45349210	9580	9580	9580	9580	0
248	20240214	172500	45349210	9580	9580	9580	9580	0
249	20240214	172400	45349210	9580	9580	9580	9580	0
250	20240214	172300	45349210	9580	9580	9580	9580	0
251	20240214	172200	45349210	9580	9580	9580	9580	0
252	20240214	172100	45349210	9580	9580	9580	9580	0
253	20240214	172000	45349210	9580	9580	9580	9580	0
254	20240214	171900	45349210	9580	9580	9580	9580	0
255	20240214	171800	45349210	9580	9580	9580	9580	0
256	20240214	171700	45349210	9580	9580	9580	9580	0
257	20240214	171600	45349210	9580	9580	9580	9580	0
258	20240214	171500	45349210	9580	9580	9580	9580	0
259	20240214	171400	45349210	9580	9580	9580	9580	0
260	20240214	171300	45349210	9580	9580	9580	9580	0
261	20240214	171200	45349210	9580	9580	9580	9580	0
262	20240214	171100	45349210	9580	9580	9580	9580	0
263	20240214	171000	45349210	9580	9580	9580	9580	0
264	20240214	170900	45349210	9580	9580	9580	9580	0
265	20240214	170800	45349210	9580	9580	9580	9580	0
266	20240214	170700	45349210	9580	9580	9580	9580	0
267	20240214	170600	45349210	9580	9580	9580	9580	0
268	20240214	170500	45349210	9580	9580	9580	9580	0
269	20240214	170400	45349210	9580	9580	9580	9580	0
270	20240214	170300	45349210	9580	9580	9580	9580	0
271	20240214	170200	45349210	9580	9580	9580	9580	0
272	20240214	170100	45349210	9580	9580	9580	9580	3
273	20240214	170000	45349210	9580	9580	9580	9580	0
274	20240214	165900	45349210	9580	9580	9580	9580	0
275	20240214	165800	45349210	9580	9580	9580	9580	0
276	20240214	165700	45349210	9580	9580	9580	9580	0
277	20240214	165600	45349210	9580	9580	9580	9580	0
278	20240214	165500	45349210	9580	9580	9580	9580	0
279	20240214	165400	45349210	9580	9580	9580	9580	0
280	20240214	165300	45349210	9580	9580	9580	9580	0
281	20240214	165200	45349210	9580	9580	9580	9580	0
282	20240214	165100	45349210	9580	9580	9580	9580	0
283	20240214	165000	45349210	9580	9580	9580	9580	0
284	20240214	164900	45349210	9580	9580	9580	9580	0
285	20240214	164800	45349210	9580	9580	9580	9580	0
286	20240214	164700	45349210	9580	9580	9580	9580	0
287	20240214	164600	45349210	9580	9580	9580	9580	0
288	20240214	164500	45349210	9580	9580	9580	9580	0
289	20240214	164400	45349210	9580	9580	9580	9580	0
290	20240214	164300	45349210	9580	9580	9580	9580	0
291	20240214	164200	45349210	9580	9580	9580	9580	0
292	20240214	164100	45349210	9580	9580	9580	9580	0
293	20240214	164000	45349210	9580	9580	9580	9580	0
294	20240214	163900	45349210	9580	9580	9580	9580	0
295	20240214	163800	45349210	9580	9580	9580	9580	0
296	20240214	163700	45349210	9580	9580	9580	9580	0
297	20240214	163600	45349210	9580	9580	9580	9580	0
298	20240214	163500	45349210	9580	9580	9580	9580	0
299	20240214	163400	45349210	9580	9580	9580	9580	0
300	20240214	163300	45349210	9580	9580	9580	9580	0
301	20240214	163200	45349210	9580	9580	9580	9580	0
302	20240214	163100	45349210	9580	9580	9580	9580	3
303	20240214	163000	45349210	9580	9580	9580	9580	0
304	20240214	162900	45349210	9580	9580	9580	9580	0
305	20240214	162800	45349210	9580	9580	9580	9580	0
306	20240214	162700	45349210	9580	9580	9580	9580	0
307	20240214	162600	45349210	9580	9580	9580	9580	0
308	20240214	162500	45349210	9580	9580	9580	9580	0
309	20240214	162400	45349210	9580	9580	9580	9580	0
310	20240214	162300	45349210	9580	9580	9580	9580	0
311	20240214	162200	45349210	9580	9580	9580	9580	0
312	20240214	162100	45349210	9580	9580	9580	9580	0
313	20240214	162000	45349210	9580	9580	9580	9580	0
314	20240214	161900	45349210	9580	9580	9580	9580	0
315	20240214	161800	45349210	9580	9580	9580	9580	0
316	20240214	161700	45349210	9580	9580	9580	9580	0
317	20240214	161600	45349210	9580	9580	9580	9580	0
318	20240214	161500	45349210	9580	9580	9580	9580	0
319	20240214	161400	45349210	9580	9580	9580	9580	0
320	20240214	161300	45349210	9580	9580	9580	9580	0
321	20240214	161200	45349210	9580	9580	9580	9580	0
322	20240214	161100	45349210	9580	9580	9580	9580	0
323	20240214	161000	45349210	9580	9580	9580	9580	0
324	20240214	160900	45349210	9580	9580	9580	9580	0
325	20240214	160800	45349210	9580	9580	9580	9580	0
326	20240214	160700	45349210	9580	9580	9580	9580	0
327	20240214	160600	45349210	9580	9580	9580	9580	0
328	20240214	160500	45349210	9580	9580	9580	9580	0
329	20240214	160400	45349210	9580	9580	9580	9580	0
330	20240214	160300	45349210	9580	9580	9580	9580	0
331	20240214	160200	45349210	9580	9580	9580	9580	0
332	20240214	160100	45349210	9580	9580	9580	9580	3
333	20240214	160000	45349210	9580	9580	9580	9580	0
334	20240214	155900	45349210	9580	9580	9580	9580	0
335	20240214	155800	45349210	9580	9580	9580	9580	0
336	20240214	155700	45349210	9580	9580	9580	9580	0
337	20240214	155600	45349210	9580	9580	9580	9580	0
338	20240214	155500	45349210	9580	9580	9580	9580	0
339	20240214	155400	45349210	9580	9580	9580	9580	0
340	20240214	155300	45349210	9580	9580	9580	9580	0
341	20240214	155200	45349210	9580	9580	9580	9580	0
342	20240214	155100	45349210	9580	9580	9580	9580	0
343	20240214	155000	45349210	9580	9580	9580	9580	0
344	20240214	154900	45349210	9580	9580	9580	9580	0
345	20240214	154800	45349210	9580	9580	9580	9580	0
346	20240214	154700	45349210	9580	9580	9580	9580	0
347	20240214	154600	45349210	9580	9580	9580	9580	0
348	20240214	154500	45349210	9580	9580	9580	9580	0
349	20240214	154400	45349210	9580	9580	9580	9580	0
350	20240214	154300	45349210	9580	9580	9580	9580	0
351	20240214	154200	45349210	9580	9580	9580	9580	0
352	20240214	154100	45349210	9580	9580	9580	9580	0
353	20240214	154000	45349210	9580	9580	9580	9580	0
354	20240214	153900	45349210	9580	9580	9580	9580	0
355	20240214	153800	45349210	9580	9580	9580	9580	0
356	20240214	153700	45349210	9580	9580	9580	9580	0
357	20240214	153600	45349210	9580	9580	9580	9580	0
358	20240214	153500	45349210	9580	9580	9580	9580	0
359	20240214	153400	45349210	9580	9580	9580	9580	0
360	20240214	153300	45349210	9580	9580	9580	9580	0
361	20240214	153200	45349210	9580	9580	9580	9580	0
362	20240214	153100	45349210	9580	9580	9580	9580	3
363	20240214	153000	45349210	9580	9580	9580	9580	3
364	20240214	152900	45320470	9580	9580	9580	9580	0
365	20240214	152800	45320470	9580	9580	9580	9580	0
366	20240214	152700	45320470	9580	9580	9580	9580	0
367	20240214	152600	45320470	9580	9580	9580	9580	0
368	20240214	152500	45320470	9580	9580	9580	9580	0
369	20240214	152400	45320470	9580	9580	9580	9580	0
370	20240214	152300	45320470	9580	9580	9580	9580	0
371	20240214	152200	45320470	9580	9580	9580	9580	0
372	20240214	152100	45320470	9580	9580	9580	9580	0
373	20240214	152000	45320470	9580	9580	9580	9580	0
374	20240214	151900	45320470	9580	9580	9580	9580	379
375	20240214	151800	41689650	9580	9580	9580	9580	28
376	20240214	151700	41421410	9570	9570	9570	9570	0
377	20240214	151600	41421410	9570	9570	9570	9570	0
378	20240214	151500	41421410	9570	9570	9570	9570	0
379	20240214	151400	41421410	9570	9570	9570	9570	0
380	20240214	151300	41421410	9570	9570	9570	9570	82
381	20240214	151200	40636670	9570	9570	9570	9570	9
382	20240214	151100	40550540	9570	9570	9570	9570	0
383	20240214	151000	40550540	9570	9570	9570	9570	9
384	20240214	150900	40464410	9570	9570	9570	9570	10
385	20240214	150800	40368710	9570	9570	9570	9570	9
386	20240214	150700	40282580	9570	9570	9570	9570	0
387	20240214	150600	40282580	9570	9570	9570	9570	10
388	20240214	150500	40186880	9570	9580	9580	9570	83
389	20240214	150400	39392480	9580	9570	9580	9570	54
390	20240214	150300	38875200	9580	9580	9580	9580	9
391	20240214	150200	38788980	9580	9570	9580	9570	165
392	20240214	150100	37209630	9570	9570	9570	9570	1000
393	20240214	150000	27639630	9570	9570	9570	9570	1
394	20240214	145900	27630060	9570	9570	9570	9570	0
395	20240214	145800	27630060	9570	9570	9570	9570	1
396	20240214	145700	27620490	9570	9570	9570	9570	0
397	20240214	145600	27620490	9570	9570	9570	9570	0
398	20240214	145500	27620490	9570	9570	9570	9570	0
399	20240214	145400	27620490	9570	9570	9570	9570	0
400	20240214	145300	27620490	9570	9570	9570	9570	0
401	20240214	145200	27620490	9570	9570	9570	9570	1
402	20240214	145100	27610920	9570	9570	9570	9570	0
403	20240214	145000	27610920	9570	9570	9570	9570	0
404	20240214	144900	27610920	9570	9570	9570	9570	0
405	20240214	144800	27610920	9570	9570	9570	9570	0
406	20240214	144700	27610920	9570	9570	9570	9570	0
407	20240214	144600	27610920	9570	9570	9570	9570	3
408	20240214	144500	27582210	9570	9570	9570	9570	92
409	20240214	144400	26701770	9570	9570	9570	9570	32
410	20240214	144300	26395530	9570	9570	9570	9570	0
411	20240214	144200	26395530	9570	9570	9570	9570	34
412	20240214	144100	26070150	9570	9570	9570	9570	0
413	20240214	144000	26070150	9570	9570	9570	9570	0
414	20240214	143900	26070150	9570	9570	9570	9570	16
415	20240214	143800	25917030	9570	9570	9570	9570	0
416	20240214	143700	25917030	9570	9570	9570	9570	1
417	20240214	143600	25907460	9560	9560	9560	9560	0
418	20240214	143500	25907460	9560	9560	9560	9560	4
419	20240214	143400	25869220	9560	9560	9560	9560	0
420	20240214	143300	25869220	9560	9560	9560	9560	4
421	20240214	143200	25830980	9570	9570	9570	9570	16
422	20240214	143100	25677860	9570	9570	9570	9570	0
423	20240214	143000	25677860	9570	9570	9570	9570	16
424	20240214	142900	25524740	9570	9570	9570	9570	0
425	20240214	142800	25524740	9570	9570	9570	9570	22
426	20240214	142700	25314200	9570	9570	9570	9570	0
427	20240214	142600	25314200	9570	9570	9570	9570	0
428	20240214	142500	25314200	9570	9570	9570	9570	16
429	20240214	142400	25161080	9570	9570	9570	9570	0
430	20240214	142300	25161080	9570	9570	9570	9570	16
431	20240214	142200	25007960	9570	9570	9570	9570	0
432	20240214	142100	25007960	9570	9570	9570	9570	17
433	20240214	142000	24845270	9570	9570	9570	9570	0
434	20240214	141900	24845270	9570	9570	9570	9570	0
435	20240214	141800	24845270	9570	9570	9570	9570	16
436	20240214	141700	24692150	9570	9570	9570	9570	0
437	20240214	141600	24692150	9570	9570	9570	9570	32
438	20240214	141500	24385910	9570	9570	9570	9570	0
439	20240214	141400	24385910	9570	9570	9570	9570	0
440	20240214	141300	24385910	9570	9570	9570	9570	17
441	20240214	141200	24223220	9570	9570	9570	9570	0
442	20240214	141100	24223220	9570	9570	9570	9570	16
443	20240214	141000	24070100	9570	9570	9570	9570	0
444	20240214	140900	24070100	9570	9570	9570	9570	17
445	20240214	140800	23907410	9560	9560	9560	9560	0
446	20240214	140700	23907410	9560	9560	9560	9560	3
447	20240214	140600	23878730	9570	9570	9570	9570	33
448	20240214	140500	23562920	9570	9570	9570	9570	0
449	20240214	140400	23562920	9570	9570	9570	9570	32
450	20240214	140300	23256680	9570	9570	9570	9570	0
451	20240214	140200	23256680	9570	9570	9570	9570	17
452	20240214	140100	23093990	9560	9560	9560	9560	0
453	20240214	140000	23093990	9560	9560	9560	9560	0
454	20240214	135900	23093990	9560	9560	9560	9560	0
455	20240214	135800	23093990	9560	9560	9560	9560	0
456	20240214	135700	23093990	9560	9560	9560	9560	0
457	20240214	135600	23093990	9560	9560	9560	9560	0
458	20240214	135500	23093990	9560	9560	9560	9560	0
459	20240214	135400	23093990	9560	9560	9560	9560	1045
460	20240214	135300	13103790	9560	9560	9560	9560	0
461	20240214	135200	13103790	9560	9560	9560	9560	1
462	20240214	135100	13094230	9560	9560	9560	9560	0
463	20240214	135000	13094230	9560	9560	9560	9560	2
464	20240214	134900	13075110	9560	9550	9560	9550	5
465	20240214	134800	13027340	9560	9560	9560	9560	0
466	20240214	134700	13027340	9560	9560	9560	9560	0
467	20240214	134600	13027340	9560	9560	9560	9560	0
468	20240214	134500	13027340	9560	9560	9560	9560	0
469	20240214	134400	13027340	9560	9560	9560	9560	0
470	20240214	134300	13027340	9560	9560	9560	9560	1
471	20240214	134200	13017780	9560	9560	9560	9560	0
472	20240214	134100	13017780	9560	9560	9560	9560	0
473	20240214	134000	13017780	9560	9560	9560	9560	3
474	20240214	133900	12989100	9560	9560	9560	9560	0
475	20240214	133800	12989100	9560	9560	9560	9560	11
476	20240214	133700	12883940	9560	9560	9560	9560	0
477	20240214	133600	12883940	9560	9560	9560	9560	14
478	20240214	133500	12750100	9560	9560	9560	9560	0
479	20240214	133400	12750100	9560	9560	9560	9560	0
480	20240214	133300	12750100	9560	9560	9560	9560	14
481	20240214	133200	12616260	9560	9560	9560	9560	0
482	20240214	133100	12616260	9560	9560	9560	9560	28
483	20240214	133000	12348580	9560	9560	9560	9560	0
484	20240214	132900	12348580	9560	9560	9560	9560	0
485	20240214	132800	12348580	9560	9560	9560	9560	14
486	20240214	132700	12214740	9560	9560	9560	9560	0
487	20240214	132600	12214740	9560	9560	9560	9560	29
488	20240214	132500	11937500	9560	9560	9560	9560	0
489	20240214	132400	11937500	9560	9560	9560	9560	14
490	20240214	132300	11803660	9550	9550	9550	9550	4
491	20240214	132200	11765460	9560	9560	9560	9560	0
492	20240214	132100	11765460	9560	9560	9560	9560	28
493	20240214	132000	11497780	9560	9560	9560	9560	0
494	20240214	131900	11497780	9560	9550	9560	9550	18
495	20240214	131800	11325740	9550	9550	9550	9550	5
496	20240214	131700	11277990	9560	9560	9560	9560	14
497	20240214	131600	11144150	9550	9550	9550	9550	0
498	20240214	131500	11144150	9550	9550	9550	9550	3
499	20240214	131400	11115500	9560	9560	9560	9560	14
500	20240214	131300	10981660	9550	9550	9550	9550	0
501	20240214	131200	10981660	9550	9550	9550	9550	0
502	20240214	131100	10981660	9550	9550	9550	9550	0
503	20240214	131000	10981660	9550	9550	9550	9550	3
504	20240214	130900	10953010	9550	9550	9550	9550	13
505	20240214	130800	10828860	9550	9550	9550	9550	0
506	20240214	130700	10828860	9550	9550	9550	9550	0
507	20240214	130600	10828860	9550	9550	9550	9550	3
508	20240214	130500	10800210	9560	9560	9560	9560	0
509	20240214	130400	10800210	9560	9560	9560	9560	0
510	20240214	130300	10800210	9560	9560	9560	9560	407
511	20240214	130200	6909290	9550	9550	9550	9550	0
512	20240214	130100	6909290	9550	9550	9550	9550	0
513	20240214	130000	6909290	9550	9550	9550	9550	0
514	20240214	125900	6909290	9550	9550	9550	9550	0
515	20240214	125800	6909290	9550	9550	9550	9550	0
516	20240214	125700	6909290	9550	9550	9550	9550	0
517	20240214	125600	6909290	9550	9550	9550	9550	0
518	20240214	125500	6909290	9550	9550	9550	9550	4
519	20240214	125400	6871090	9550	9550	9550	9550	0
520	20240214	125300	6871090	9550	9550	9550	9550	0
521	20240214	125200	6871090	9550	9550	9550	9550	0
522	20240214	125100	6871090	9550	9550	9550	9550	0
523	20240214	125000	6871090	9550	9550	9550	9550	0
524	20240214	124900	6871090	9550	9550	9550	9550	3
525	20240214	124800	6842440	9550	9550	9550	9550	0
526	20240214	124700	6842440	9550	9550	9550	9550	0
527	20240214	124600	6842440	9550	9550	9550	9550	0
528	20240214	124500	6842440	9550	9550	9550	9550	0
529	20240214	124400	6842440	9550	9550	9550	9550	0
530	20240214	124300	6842440	9550	9550	9550	9550	3
531	20240214	124200	6813790	9560	9560	9560	9560	0
532	20240214	124100	6813790	9560	9560	9560	9560	0
533	20240214	124000	6813790	9560	9560	9560	9560	0
534	20240214	123900	6813790	9560	9560	9560	9560	0
535	20240214	123800	6813790	9560	9560	9560	9560	0
536	20240214	123700	6813790	9560	9560	9560	9560	0
537	20240214	123600	6813790	9560	9560	9560	9560	0
538	20240214	123500	6813790	9560	9560	9560	9560	0
539	20240214	123400	6813790	9560	9560	9560	9560	0
540	20240214	123300	6813790	9560	9560	9560	9560	0
541	20240214	123200	6813790	9560	9560	9560	9560	0
542	20240214	123100	6813790	9560	9560	9560	9560	0
543	20240214	123000	6813790	9560	9560	9560	9560	0
544	20240214	122900	6813790	9560	9560	9560	9560	0
545	20240214	122800	6813790	9560	9560	9560	9560	0
546	20240214	122700	6813790	9560	9560	9560	9560	0
547	20240214	122600	6813790	9560	9560	9560	9560	0
548	20240214	122500	6813790	9560	9560	9560	9560	0
549	20240214	122400	6813790	9560	9560	9560	9560	11
550	20240214	122300	6708630	9560	9560	9560	9560	0
551	20240214	122200	6708630	9560	9560	9560	9560	0
552	20240214	122100	6708630	9560	9560	9560	9560	0
553	20240214	122000	6708630	9560	9560	9560	9560	0
554	20240214	121900	6708630	9560	9560	9560	9560	0
555	20240214	121800	6708630	9560	9560	9560	9560	1
556	20240214	121700	6699070	9560	9560	9560	9560	0
557	20240214	121600	6699070	9560	9560	9560	9560	0
558	20240214	121500	6699070	9560	9560	9560	9560	3
559	20240214	121400	6670390	9560	9560	9560	9560	0
560	20240214	121300	6670390	9560	9550	9560	9550	5
561	20240214	121200	6622630	9560	9560	9560	9560	6
562	20240214	121100	6565270	9560	9560	9560	9560	0
563	20240214	121000	6565270	9560	9560	9560	9560	0
564	20240214	120900	6565270	9560	9560	9560	9560	14
565	20240214	120800	6431430	9560	9560	9560	9560	0
566	20240214	120700	6431430	9560	9560	9560	9560	0
567	20240214	120600	6431430	9560	9560	9560	9560	53
568	20240214	120500	5924750	9560	9560	9560	9560	0
569	20240214	120400	5924750	9560	9560	9560	9560	0
570	20240214	120300	5924750	9560	9560	9560	9560	0
571	20240214	120200	5924750	9560	9560	9560	9560	8
572	20240214	120100	5848270	9560	9560	9560	9560	0
573	20240214	120000	5848270	9560	9560	9560	9560	0
574	20240214	115900	5848270	9560	9560	9560	9560	14
575	20240214	115800	5714430	9560	9560	9560	9560	0
576	20240214	115700	5714430	9560	9560	9560	9560	0
577	20240214	115600	5714430	9560	9560	9560	9560	13
578	20240214	115500	5590150	9560	9560	9560	9560	0
579	20240214	115400	5590150	9560	9560	9560	9560	20
580	20240214	115300	5398950	9560	9560	9560	9560	13
581	20240214	115200	5274670	9560	9560	9560	9560	0
582	20240214	115100	5274670	9560	9560	9560	9560	0
583	20240214	115000	5274670	9560	9560	9560	9560	13
584	20240214	114900	5150390	9560	9560	9560	9560	0
585	20240214	114800	5150390	9560	9560	9560	9560	0
586	20240214	114700	5150390	9560	9560	9560	9560	30
587	20240214	114600	4863590	9560	9560	9560	9560	0
588	20240214	114500	4863590	9560	9560	9560	9560	200
589	20240214	114400	2951590	9560	9560	9560	9560	0
590	20240214	114300	2951590	9560	9560	9560	9560	0
591	20240214	114200	2951590	9560	9560	9560	9560	0
592	20240214	114100	2951590	9560	9560	9560	9560	0
593	20240214	114000	2951590	9560	9560	9560	9560	0
594	20240214	113900	2951590	9560	9560	9560	9560	0
595	20240214	113800	2951590	9560	9560	9560	9560	0
596	20240214	113700	2951590	9560	9560	9560	9560	0
597	20240214	113600	2951590	9560	9560	9560	9560	0
598	20240214	113500	2951590	9560	9560	9560	9560	0
599	20240214	113400	2951590	9560	9560	9560	9560	0
600	20240214	113300	2951590	9560	9560	9560	9560	4
601	20240214	113200	2913350	9550	9550	9550	9550	0
602	20240214	113100	2913350	9550	9550	9550	9550	0
603	20240214	113000	2913350	9550	9550	9550	9550	0
604	20240214	112900	2913350	9550	9550	9550	9550	0
605	20240214	112800	2913350	9550	9550	9550	9550	0
606	20240214	112700	2913350	9550	9550	9550	9550	3
607	20240214	112600	2884700	9560	9560	9560	9560	3
608	20240214	112500	2856020	9550	9550	9550	9550	0
609	20240214	112400	2856020	9550	9550	9550	9550	0
610	20240214	112300	2856020	9550	9550	9550	9550	0
611	20240214	112200	2856020	9550	9550	9550	9550	0
612	20240214	112100	2856020	9550	9550	9550	9550	0
613	20240214	112000	2856020	9550	9550	9550	9550	3
614	20240214	111900	2827370	9560	9560	9560	9560	0
615	20240214	111800	2827370	9560	9560	9560	9560	0
616	20240214	111700	2827370	9560	9560	9560	9560	1
617	20240214	111600	2817810	9560	9560	9560	9560	0
618	20240214	111500	2817810	9560	9560	9560	9560	0
619	20240214	111400	2817810	9560	9560	9560	9560	0
620	20240214	111300	2817810	9560	9560	9560	9560	0
621	20240214	111200	2817810	9560	9560	9560	9560	0
622	20240214	111100	2817810	9560	9560	9560	9560	0
623	20240214	111000	2817810	9560	9560	9560	9560	0
624	20240214	110900	2817810	9560	9560	9560	9560	0
625	20240214	110800	2817810	9560	9560	9560	9560	0
626	20240214	110700	2817810	9560	9560	9560	9560	0
627	20240214	110600	2817810	9560	9560	9560	9560	0
628	20240214	110500	2817810	9560	9560	9560	9560	0
629	20240214	110400	2817810	9560	9560	9560	9560	0
630	20240214	110300	2817810	9560	9560	9560	9560	0
631	20240214	110200	2817810	9560	9560	9560	9560	0
632	20240214	110100	2817810	9560	9560	9560	9560	0
633	20240214	110000	2817810	9560	9560	9560	9560	0
634	20240214	105900	2817810	9560	9560	9560	9560	0
635	20240214	105800	2817810	9560	9560	9560	9560	0
636	20240214	105700	2817810	9560	9560	9560	9560	1
637	20240214	105600	2808250	9560	9560	9560	9560	0
638	20240214	105500	2808250	9560	9560	9560	9560	0
639	20240214	105400	2808250	9560	9560	9560	9560	0
640	20240214	105300	2808250	9560	9560	9560	9560	1
641	20240214	105200	2798690	9560	9560	9560	9560	0
642	20240214	105100	2798690	9560	9560	9560	9560	0
643	20240214	105000	2798690	9560	9560	9560	9560	5
644	20240214	104900	2750890	9560	9560	9560	9560	0
645	20240214	104800	2750890	9560	9560	9560	9560	0
646	20240214	104700	2750890	9560	9560	9560	9560	0
647	20240214	104600	2750890	9560	9560	9560	9560	7
648	20240214	104500	2683970	9560	9560	9560	9560	0
649	20240214	104400	2683970	9560	9560	9560	9560	0
650	20240214	104300	2683970	9560	9560	9560	9560	0
651	20240214	104200	2683970	9560	9560	9560	9560	2
652	20240214	104100	2664850	9560	9560	9560	9560	0
653	20240214	104000	2664850	9560	9560	9560	9560	1
654	20240214	103900	2655290	9560	9560	9560	9560	2
655	20240214	103800	2636170	9550	9550	9550	9550	0
656	20240214	103700	2636170	9550	9550	9550	9550	10
657	20240214	103600	2540670	9550	9550	9550	9550	0
658	20240214	103500	2540670	9550	9550	9550	9550	0
659	20240214	103400	2540670	9550	9550	9550	9550	0
660	20240214	103300	2540670	9550	9550	9550	9550	0
661	20240214	103200	2540670	9550	9550	9550	9550	20
662	20240214	103100	2349670	9550	9550	9550	9550	0
663	20240214	103000	2349670	9550	9550	9550	9550	0
664	20240214	102900	2349670	9550	9550	9550	9550	0
665	20240214	102800	2349670	9550	9550	9550	9550	0
666	20240214	102700	2349670	9550	9550	9550	9550	3
667	20240214	102600	2321020	9550	9550	9550	9550	0
668	20240214	102500	2321020	9550	9550	9550	9550	0
669	20240214	102400	2321020	9550	9550	9550	9550	0
670	20240214	102300	2321020	9550	9550	9550	9550	0
671	20240214	102200	2321020	9550	9550	9550	9550	0
672	20240214	102100	2321020	9550	9550	9550	9550	2
673	20240214	102000	2301920	9560	9560	9560	9560	6
674	20240214	101900	2244560	9560	9560	9560	9560	0
675	20240214	101800	2244560	9560	9560	9560	9560	0
676	20240214	101700	2244560	9560	9560	9560	9560	13
677	20240214	101600	2120280	9560	9560	9560	9560	0
678	20240214	101500	2120280	9560	9560	9560	9560	0
679	20240214	101400	2120280	9560	9560	9560	9560	0
680	20240214	101300	2120280	9560	9560	9560	9560	7
681	20240214	101200	2053360	9560	9560	9560	9560	0
682	20240214	101100	2053360	9560	9560	9560	9560	0
683	20240214	101000	2053360	9560	9560	9560	9560	0
684	20240214	100900	2053360	9560	9560	9560	9560	11
685	20240214	100800	1948200	9550	9550	9550	9550	0
686	20240214	100700	1948200	9550	9550	9550	9550	0
687	20240214	100600	1948200	9550	9550	9550	9550	0
688	20240214	100500	1948200	9550	9550	9550	9550	0
689	20240214	100400	1948200	9550	9550	9550	9550	40
690	20240214	100300	1566200	9560	9560	9560	9560	0
691	20240214	100200	1566200	9560	9560	9560	9560	4
692	20240214	100100	1527960	9550	9550	9550	9550	0
693	20240214	100000	1527960	9550	9550	9550	9550	0
694	20240214	095900	1527960	9550	9550	9550	9550	0
695	20240214	095800	1527960	9550	9550	9550	9550	0
696	20240214	095700	1527960	9550	9550	9550	9550	0
697	20240214	095600	1527960	9550	9550	9550	9550	0
698	20240214	095500	1527960	9550	9550	9550	9550	1
699	20240214	095400	1518410	9550	9550	9550	9550	0
700	20240214	095300	1518410	9550	9550	9550	9550	0
701	20240214	095200	1518410	9550	9550	9550	9550	0
702	20240214	095100	1518410	9550	9550	9550	9550	5
703	20240214	095000	1470660	9550	9550	9550	9550	0
704	20240214	094900	1470660	9550	9550	9550	9550	0
705	20240214	094800	1470660	9550	9550	9550	9550	0
706	20240214	094700	1470660	9550	9550	9550	9550	12
707	20240214	094600	1356060	9550	9550	9550	9550	100
708	20240214	094500	401060	9550	9550	9550	9550	0
709	20240214	094400	401060	9550	9550	9550	9550	2
710	20240214	094300	381960	9550	9550	9550	9550	0
711	20240214	094200	381960	9550	9550	9550	9550	0
712	20240214	094100	381960	9550	9550	9550	9550	0
713	20240214	094000	381960	9550	9550	9550	9550	3
714	20240214	093900	353310	9550	9550	9550	9550	6
715	20240214	093800	296010	9540	9540	9540	9540	0
716	20240214	093700	296010	9540	9540	9540	9540	0
717	20240214	093600	296010	9540	9540	9540	9540	0
718	20240214	093500	296010	9540	9540	9540	9540	0
719	20240214	093400	296010	9540	9540	9540	9540	0
720	20240214	093300	296010	9540	9540	9540	9540	3
721	20240214	093200	267390	9540	9540	9540	9540	4
722	20240214	093100	229230	9540	9540	9540	9540	0
723	20240214	093000	229230	9540	9540	9540	9540	0
724	20240214	092900	229230	9540	9540	9540	9540	0
725	20240214	092800	229230	9540	9540	9540	9540	0
726	20240214	092700	229230	9540	9540	9540	9540	0
727	20240214	092600	229230	9540	9540	9540	9540	2
728	20240214	092500	210150	9550	9550	9550	9550	1
729	20240214	092400	200600	9560	9560	9560	9560	0
730	20240214	092300	200600	9560	9560	9560	9560	0
731	20240214	092200	200600	9560	9560	9560	9560	1
732	20240214	092100	191040	9560	9560	9560	9560	0
733	20240214	092000	191040	9560	9560	9560	9560	0
734	20240214	091900	191040	9560	9560	9560	9560	0
735	20240214	091800	191040	9560	9560	9560	9560	1
736	20240214	091700	181480	9560	9560	9560	9560	0
737	20240214	091600	181480	9560	9560	9560	9560	0
738	20240214	091500	181480	9560	9560	9560	9560	4
739	20240214	091400	143240	9550	9550	9550	9550	0
740	20240214	091300	143240	9550	9550	9550	9550	0
741	20240214	091200	143240	9550	9550	9550	9550	0
742	20240214	091100	143240	9550	9550	9550	9550	0
743	20240214	091000	143240	9550	9540	9550	9540	13
744	20240214	090900	19120	9560	9560	9560	9560	0
745	20240214	090800	19120	9560	9560	9560	9560	1
746	20240214	090700	9560	9560	9560	9560	9560	0
747	20240214	090600	9560	9560	9560	9560	9560	0
748	20240214	090500	9560	9560	9560	9560	9560	0
749	20240214	090400	9560	9560	9560	9560	9560	0
750	20240214	090300	9560	9560	9560	9560	9560	0
751	20240214	090200	9560	9560	9560	9560	9560	0
752	20240214	090100	9560	9560	9560	9560	9560	0
753	20240214	090000	9560	9560	9560	9560	9560	1