KissMeData/053580/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	193400	506195090	9720	9720	9720	9720	928
3	20240214	193300	506195090	9720	9720	9720	9720	0
4	20240214	193200	506195090	9720	9720	9720	9720	0
5	20240214	193100	506195090	9720	9720	9720	9720	0
6	20240214	193000	506195090	9720	9720	9720	9720	0
7	20240214	192900	506195090	9720	9720	9720	9720	0
8	20240214	192800	506195090	9720	9720	9720	9720	0
9	20240214	192700	506195090	9720	9720	9720	9720	0
10	20240214	192600	506195090	9720	9720	9720	9720	0
11	20240214	192500	506195090	9720	9720	9720	9720	0
12	20240214	192400	506195090	9720	9720	9720	9720	0
13	20240214	192300	506195090	9720	9720	9720	9720	0
14	20240214	192200	506195090	9720	9720	9720	9720	0
15	20240214	192100	506195090	9720	9720	9720	9720	0
16	20240214	192000	506195090	9720	9720	9720	9720	0
17	20240214	191900	506195090	9720	9720	9720	9720	0
18	20240214	191800	506195090	9720	9720	9720	9720	0
19	20240214	191700	506195090	9720	9720	9720	9720	0
20	20240214	191600	506195090	9720	9720	9720	9720	0
21	20240214	191500	506195090	9720	9720	9720	9720	0
22	20240214	191400	506195090	9720	9720	9720	9720	0
23	20240214	191300	506195090	9720	9720	9720	9720	0
24	20240214	191200	506195090	9720	9720	9720	9720	0
25	20240214	191100	506195090	9720	9720	9720	9720	0
26	20240214	191000	506195090	9720	9720	9720	9720	0
27	20240214	190900	506195090	9720	9720	9720	9720	0
28	20240214	190800	506195090	9720	9720	9720	9720	0
29	20240214	190700	506195090	9720	9720	9720	9720	0
30	20240214	190600	506195090	9720	9720	9720	9720	0
31	20240214	190500	506195090	9720	9720	9720	9720	0
32	20240214	190400	506195090	9720	9720	9720	9720	928
33	20240214	190300	506195090	9720	9720	9720	9720	0
34	20240214	190200	506195090	9720	9720	9720	9720	0
35	20240214	190100	506195090	9720	9720	9720	9720	0
36	20240214	190000	506195090	9720	9720	9720	9720	0
37	20240214	185900	506195090	9720	9720	9720	9720	0
38	20240214	185800	506195090	9720	9720	9720	9720	0
39	20240214	185700	506195090	9720	9720	9720	9720	0
40	20240214	185600	506195090	9720	9720	9720	9720	0
41	20240214	185500	506195090	9720	9720	9720	9720	0
42	20240214	185400	506195090	9720	9720	9720	9720	0
43	20240214	185300	506195090	9720	9720	9720	9720	0
44	20240214	185200	506195090	9720	9720	9720	9720	0
45	20240214	185100	506195090	9720	9720	9720	9720	0
46	20240214	185000	506195090	9720	9720	9720	9720	0
47	20240214	184900	506195090	9720	9720	9720	9720	0
48	20240214	184800	506195090	9720	9720	9720	9720	0
49	20240214	184700	506195090	9720	9720	9720	9720	0
50	20240214	184600	506195090	9720	9720	9720	9720	0
51	20240214	184500	506195090	9720	9720	9720	9720	0
52	20240214	184400	506195090	9720	9720	9720	9720	0
53	20240214	184300	506195090	9720	9720	9720	9720	0
54	20240214	184200	506195090	9720	9720	9720	9720	0
55	20240214	184100	506195090	9720	9720	9720	9720	0
56	20240214	184000	506195090	9720	9720	9720	9720	0
57	20240214	183900	506195090	9720	9720	9720	9720	0
58	20240214	183800	506195090	9720	9720	9720	9720	0
59	20240214	183700	506195090	9720	9720	9720	9720	0
60	20240214	183600	506195090	9720	9720	9720	9720	0
61	20240214	183500	506195090	9720	9720	9720	9720	0
62	20240214	183400	506195090	9720	9720	9720	9720	928
63	20240214	183300	506195090	9720	9720	9720	9720	0
64	20240214	183200	506195090	9720	9720	9720	9720	0
65	20240214	183100	506195090	9720	9720	9720	9720	0
66	20240214	183000	506195090	9720	9720	9720	9720	0
67	20240214	182900	506195090	9720	9720	9720	9720	0
68	20240214	182800	506195090	9720	9720	9720	9720	0
69	20240214	182700	506195090	9720	9720	9720	9720	0
70	20240214	182600	506195090	9720	9720	9720	9720	0
71	20240214	182500	506195090	9720	9720	9720	9720	0
72	20240214	182400	506195090	9720	9720	9720	9720	0
73	20240214	182300	506195090	9720	9720	9720	9720	0
74	20240214	182200	506195090	9720	9720	9720	9720	0
75	20240214	182100	506195090	9720	9720	9720	9720	0
76	20240214	182000	506195090	9720	9720	9720	9720	0
77	20240214	181900	506195090	9720	9720	9720	9720	0
78	20240214	181800	506195090	9720	9720	9720	9720	0
79	20240214	181700	506195090	9720	9720	9720	9720	0
80	20240214	181600	506195090	9720	9720	9720	9720	0
81	20240214	181500	506195090	9720	9720	9720	9720	0
82	20240214	181400	506195090	9720	9720	9720	9720	0
83	20240214	181300	506195090	9720	9720	9720	9720	0
84	20240214	181200	506195090	9720	9720	9720	9720	0
85	20240214	181100	506195090	9720	9720	9720	9720	0
86	20240214	181000	506195090	9720	9720	9720	9720	0
87	20240214	180900	506195090	9720	9720	9720	9720	0
88	20240214	180800	506195090	9720	9720	9720	9720	0
89	20240214	180700	506195090	9720	9720	9720	9720	0
90	20240214	180600	506195090	9720	9720	9720	9720	0
91	20240214	180500	506195090	9720	9720	9720	9720	0
92	20240214	180400	506195090	9720	9720	9720	9720	928
93	20240214	180300	506195090	9720	9720	9720	9720	0
94	20240214	180200	506195090	9720	9720	9720	9720	0
95	20240214	180100	506195090	9720	9720	9720	9720	0
96	20240214	180000	506195090	9720	9720	9720	9720	0
97	20240214	175900	506195090	9720	9720	9720	9720	0
98	20240214	175800	506195090	9720	9720	9720	9720	0
99	20240214	175700	506195090	9720	9720	9720	9720	0
100	20240214	175600	506195090	9720	9720	9720	9720	0
101	20240214	175500	506195090	9720	9720	9720	9720	0
102	20240214	175400	506195090	9720	9720	9720	9720	0
103	20240214	175300	506195090	9720	9720	9720	9720	0
104	20240214	175200	506195090	9720	9720	9720	9720	0
105	20240214	175100	506195090	9720	9720	9720	9720	0
106	20240214	175000	506195090	9720	9720	9720	9720	0
107	20240214	174900	506195090	9720	9720	9720	9720	0
108	20240214	174800	506195090	9720	9720	9720	9720	0
109	20240214	174700	506195090	9720	9720	9720	9720	0
110	20240214	174600	506195090	9720	9720	9720	9720	0
111	20240214	174500	506195090	9720	9720	9720	9720	0
112	20240214	174400	506195090	9720	9720	9720	9720	0
113	20240214	174300	506195090	9720	9720	9720	9720	0
114	20240214	174200	506195090	9720	9720	9720	9720	0
115	20240214	174100	506195090	9720	9720	9720	9720	0
116	20240214	174000	506195090	9720	9720	9720	9720	0
117	20240214	173900	506195090	9720	9720	9720	9720	0
118	20240214	173800	506195090	9720	9720	9720	9720	0
119	20240214	173700	506195090	9720	9720	9720	9720	0
120	20240214	173600	506195090	9720	9720	9720	9720	0
121	20240214	173500	506195090	9720	9720	9720	9720	0
122	20240214	173400	506195090	9720	9720	9720	9720	928
123	20240214	173300	506195090	9720	9720	9720	9720	0
124	20240214	173200	506195090	9720	9720	9720	9720	0
125	20240214	173100	506195090	9720	9720	9720	9720	0
126	20240214	173000	506195090	9720	9720	9720	9720	0
127	20240214	172900	506195090	9720	9720	9720	9720	0
128	20240214	172800	506195090	9720	9720	9720	9720	0
129	20240214	172700	506195090	9720	9720	9720	9720	0
130	20240214	172600	506195090	9720	9720	9720	9720	0
131	20240214	172500	506195090	9720	9720	9720	9720	0
132	20240214	172400	506195090	9720	9720	9720	9720	0
133	20240214	172300	506195090	9720	9720	9720	9720	0
134	20240214	172200	506195090	9720	9720	9720	9720	0
135	20240214	172100	506195090	9720	9720	9720	9720	0
136	20240214	172000	506195090	9720	9720	9720	9720	0
137	20240214	171900	506195090	9720	9720	9720	9720	0
138	20240214	171800	506195090	9720	9720	9720	9720	0
139	20240214	171700	506195090	9720	9720	9720	9720	0
140	20240214	171600	506195090	9720	9720	9720	9720	0
141	20240214	171500	506195090	9720	9720	9720	9720	0
142	20240214	171400	506195090	9720	9720	9720	9720	0
143	20240214	171300	506195090	9720	9720	9720	9720	0
144	20240214	171200	506195090	9720	9720	9720	9720	0
145	20240214	171100	506195090	9720	9720	9720	9720	0
146	20240214	171000	506195090	9720	9720	9720	9720	0
147	20240214	170900	506195090	9720	9720	9720	9720	0
148	20240214	170800	506195090	9720	9720	9720	9720	0
149	20240214	170700	506195090	9720	9720	9720	9720	0
150	20240214	170600	506195090	9720	9720	9720	9720	0
151	20240214	170500	506195090	9720	9720	9720	9720	0
152	20240214	170400	506195090	9720	9720	9720	9720	928
153	20240214	170300	506195090	9720	9720	9720	9720	0
154	20240214	170200	506195090	9720	9720	9720	9720	0
155	20240214	170100	506195090	9720	9720	9720	9720	0
156	20240214	170000	506195090	9720	9720	9720	9720	0
157	20240214	165900	506195090	9720	9720	9720	9720	0
158	20240214	165800	506195090	9720	9720	9720	9720	0
159	20240214	165700	506195090	9720	9720	9720	9720	0
160	20240214	165600	506195090	9720	9720	9720	9720	0
161	20240214	165500	506195090	9720	9720	9720	9720	0
162	20240214	165400	506195090	9720	9720	9720	9720	0
163	20240214	165300	506195090	9720	9720	9720	9720	0
164	20240214	165200	506195090	9720	9720	9720	9720	0
165	20240214	165100	506195090	9720	9720	9720	9720	0
166	20240214	165000	506195090	9720	9720	9720	9720	0
167	20240214	164900	506195090	9720	9720	9720	9720	0
168	20240214	164800	506195090	9720	9720	9720	9720	0
169	20240214	164700	506195090	9720	9720	9720	9720	0
170	20240214	164600	506195090	9720	9720	9720	9720	0
171	20240214	164500	506195090	9720	9720	9720	9720	0
172	20240214	164400	506195090	9720	9720	9720	9720	0
173	20240214	164300	506195090	9720	9720	9720	9720	0
174	20240214	164200	506195090	9720	9720	9720	9720	0
175	20240214	164100	506195090	9720	9720	9720	9720	0
176	20240214	164000	506195090	9720	9720	9720	9720	0
177	20240214	163900	506195090	9720	9720	9720	9720	0
178	20240214	163800	506195090	9720	9720	9720	9720	0
179	20240214	163700	506195090	9720	9720	9720	9720	0
180	20240214	163600	506195090	9720	9720	9720	9720	0
181	20240214	163500	506195090	9720	9720	9720	9720	0
182	20240214	163400	506195090	9720	9720	9720	9720	928
183	20240214	163300	506195090	9720	9720	9720	9720	0
184	20240214	163200	506195090	9720	9720	9720	9720	0
185	20240214	163100	506195090	9720	9720	9720	9720	0
186	20240214	163000	506195090	9720	9720	9720	9720	0
187	20240214	162900	506195090	9720	9720	9720	9720	0
188	20240214	162800	506195090	9720	9720	9720	9720	0
189	20240214	162700	506195090	9720	9720	9720	9720	0
190	20240214	162600	506195090	9720	9720	9720	9720	0
191	20240214	162500	506195090	9720	9720	9720	9720	0
192	20240214	162400	506195090	9720	9720	9720	9720	0
193	20240214	162300	506195090	9720	9720	9720	9720	0
194	20240214	162200	506195090	9720	9720	9720	9720	0
195	20240214	162100	506195090	9720	9720	9720	9720	0
196	20240214	162000	506195090	9720	9720	9720	9720	0
197	20240214	161900	506195090	9720	9720	9720	9720	0
198	20240214	161800	506195090	9720	9720	9720	9720	0
199	20240214	161700	506195090	9720	9720	9720	9720	0
200	20240214	161600	506195090	9720	9720	9720	9720	0
201	20240214	161500	506195090	9720	9720	9720	9720	0
202	20240214	161400	506195090	9720	9720	9720	9720	0
203	20240214	161300	506195090	9720	9720	9720	9720	0
204	20240214	161200	506195090	9720	9720	9720	9720	0
205	20240214	161100	506195090	9720	9720	9720	9720	0
206	20240214	161000	506195090	9720	9720	9720	9720	0
207	20240214	160900	506195090	9720	9720	9720	9720	0
208	20240214	160800	506195090	9720	9720	9720	9720	0
209	20240214	160700	506195090	9720	9720	9720	9720	0
210	20240214	160600	506195090	9720	9720	9720	9720	0
211	20240214	160500	506195090	9720	9720	9720	9720	0
212	20240214	160400	506195090	9720	9720	9720	9720	928
213	20240214	160300	506195090	9720	9720	9720	9720	0
214	20240214	160200	506195090	9720	9720	9720	9720	0
215	20240214	160100	506195090	9720	9720	9720	9720	0
216	20240214	160000	506195090	9720	9720	9720	9720	0
217	20240214	155900	506195090	9720	9720	9720	9720	0
218	20240214	155800	506195090	9720	9720	9720	9720	0
219	20240214	155700	506195090	9720	9720	9720	9720	0
220	20240214	155600	506195090	9720	9720	9720	9720	0
221	20240214	155500	506195090	9720	9720	9720	9720	0
222	20240214	155400	506195090	9720	9720	9720	9720	0
223	20240214	155300	506195090	9720	9720	9720	9720	0
224	20240214	155200	506195090	9720	9720	9720	9720	0
225	20240214	155100	506195090	9720	9720	9720	9720	0
226	20240214	155000	506195090	9720	9720	9720	9720	0
227	20240214	154900	506195090	9720	9720	9720	9720	0
228	20240214	154800	506195090	9720	9720	9720	9720	0
229	20240214	154700	506195090	9720	9720	9720	9720	0
230	20240214	154600	506195090	9720	9720	9720	9720	0
231	20240214	154500	506195090	9720	9720	9720	9720	0
232	20240214	154400	506195090	9720	9720	9720	9720	0
233	20240214	154300	506195090	9720	9720	9720	9720	0
234	20240214	154200	506195090	9720	9720	9720	9720	0
235	20240214	154100	506195090	9720	9720	9720	9720	0
236	20240214	154000	506195090	9720	9720	9720	9720	0
237	20240214	153900	506195090	9720	9720	9720	9720	0
238	20240214	153800	506195090	9720	9720	9720	9720	0
239	20240214	153700	506195090	9720	9720	9720	9720	0
240	20240214	153600	506195090	9720	9720	9720	9720	0
241	20240214	153500	506195090	9720	9720	9720	9720	0
242	20240214	153400	506195090	9720	9720	9720	9720	928
243	20240214	153300	506195090	9720	9720	9720	9720	0
244	20240214	153200	506195090	9720	9720	9720	9720	0
245	20240214	153100	506195090	9720	9720	9720	9720	0
246	20240214	153000	506195090	9720	9720	9720	9720	928
247	20240214	152900	497174930	9720	9720	9720	9720	0
248	20240214	152800	497174930	9720	9720	9720	9720	0
249	20240214	152700	497174930	9720	9720	9720	9720	0
250	20240214	152600	497174930	9720	9720	9720	9720	0
251	20240214	152500	497174930	9720	9720	9720	9720	0
252	20240214	152400	497174930	9720	9720	9720	9720	0
253	20240214	152300	497174930	9720	9720	9720	9720	0
254	20240214	152200	497174930	9720	9720	9720	9720	0
255	20240214	152100	497174930	9720	9720	9720	9720	0
256	20240214	152000	497174930	9720	9720	9720	9720	0
257	20240214	151900	497174930	9720	9720	9720	9720	4
258	20240214	151800	497136050	9720	9720	9720	9720	10
259	20240214	151700	497038850	9720	9720	9720	9720	100
260	20240214	151600	496066850	9720	9720	9720	9720	1
261	20240214	151500	496057130	9720	9730	9730	9720	576
262	20240214	151400	490458400	9720	9720	9720	9720	3
263	20240214	151300	490429240	9730	9730	9730	9730	240
264	20240214	151200	488094040	9750	9750	9750	9750	3
265	20240214	151100	488064790	9760	9760	9760	9760	0
266	20240214	151000	488064790	9760	9760	9760	9760	50
267	20240214	150900	487576790	9730	9740	9740	9730	21
268	20240214	150800	487372450	9740	9740	9740	9740	0
269	20240214	150700	487372450	9740	9740	9740	9740	3
270	20240214	150600	487343230	9740	9740	9740	9740	0
271	20240214	150500	487343230	9740	9740	9740	9740	17
272	20240214	150400	487177650	9750	9730	9760	9730	21
273	20240214	150300	486972820	9730	9730	9730	9730	24
274	20240214	150200	486739300	9730	9730	9730	9730	88
275	20240214	150100	485883060	9730	9730	9730	9730	0
276	20240214	150000	485883060	9730	9730	9730	9730	0
277	20240214	145900	485883060	9730	9730	9730	9730	0
278	20240214	145800	485883060	9730	9730	9730	9730	0
279	20240214	145700	485883060	9730	9730	9730	9730	3
280	20240214	145600	485853870	9730	9730	9730	9730	2
281	20240214	145500	485834410	9730	9730	9730	9730	0
282	20240214	145400	485834410	9730	9730	9730	9730	0
283	20240214	145300	485834410	9730	9730	9730	9730	178
284	20240214	145200	484102470	9730	9730	9730	9730	340
285	20240214	145100	480794270	9730	9730	9730	9730	300
286	20240214	145000	477875270	9730	9730	9730	9730	137
287	20240214	144900	476542260	9730	9730	9730	9730	0
288	20240214	144800	476542260	9730	9730	9730	9730	0
289	20240214	144700	476542260	9730	9730	9730	9730	0
290	20240214	144600	476542260	9730	9730	9730	9730	1
291	20240214	144500	476532530	9730	9730	9730	9730	0
292	20240214	144400	476532530	9730	9730	9730	9730	24
293	20240214	144300	476299010	9730	9730	9730	9730	78
294	20240214	144200	475540070	9740	9740	9740	9740	279
295	20240214	144100	472822610	9750	9740	9750	9740	807
296	20240214	144000	464961820	9710	9710	9710	9710	346
297	20240214	143900	461602160	9690	9690	9690	9690	2
298	20240214	143800	461582780	9710	9710	9710	9710	0
299	20240214	143700	461582780	9710	9710	9710	9710	130
300	20240214	143600	460320480	9710	9690	9710	9690	1491
301	20240214	143500	445872670	9690	9690	9690	9690	0
302	20240214	143400	445872670	9690	9690	9690	9690	191
303	20240214	143300	444021880	9690	9710	9710	9690	486
304	20240214	143200	439310540	9710	9710	9710	9710	105
305	20240214	143100	438290990	9730	9730	9730	9730	47
306	20240214	143000	437833680	9720	9720	9720	9720	150
307	20240214	142900	436375680	9720	9710	9720	9710	70
308	20240214	142800	435695580	9710	9710	9710	9710	110
309	20240214	142700	434627480	9700	9700	9700	9700	350
310	20240214	142600	431232480	9690	9690	9690	9690	35
311	20240214	142500	430893330	9690	9690	9690	9690	100
312	20240214	142400	429924330	9680	9680	9680	9680	75
313	20240214	142300	429198330	9690	9690	9690	9690	0
314	20240214	142200	429198330	9690	9690	9690	9690	0
315	20240214	142100	429198330	9690	9680	9690	9680	152
316	20240214	142000	427726270	9690	9680	9690	9680	203
317	20240214	141900	425760230	9680	9680	9680	9680	51
318	20240214	141800	425266550	9680	9680	9680	9680	0
319	20240214	141700	425266550	9680	9680	9680	9680	40
320	20240214	141600	424879350	9680	9680	9680	9680	20
321	20240214	141500	424685750	9680	9680	9680	9680	0
322	20240214	141400	424685750	9680	9680	9680	9680	0
323	20240214	141300	424685750	9680	9680	9680	9680	20
324	20240214	141200	424492150	9680	9680	9680	9680	136
325	20240214	141100	423175670	9670	9670	9670	9670	0
326	20240214	141000	423175670	9670	9670	9670	9670	0
327	20240214	140900	423175670	9670	9670	9670	9670	0
328	20240214	140800	423175670	9670	9670	9670	9670	7
329	20240214	140700	423107980	9680	9680	9680	9680	0
330	20240214	140600	423107980	9680	9680	9680	9680	58
331	20240214	140500	422546540	9680	9680	9680	9680	13
332	20240214	140400	422420700	9680	9680	9680	9680	10
333	20240214	140300	422323900	9670	9670	9670	9670	60
334	20240214	140200	421743700	9670	9670	9670	9670	2
335	20240214	140100	421724360	9670	9670	9670	9670	0
336	20240214	140000	421724360	9670	9670	9670	9670	0
337	20240214	135900	421724360	9670	9670	9670	9670	1
338	20240214	135800	421714690	9660	9660	9660	9660	0
339	20240214	135700	421714690	9660	9660	9660	9660	100
340	20240214	135600	420748690	9660	9660	9660	9660	20
341	20240214	135500	420555490	9670	9670	9670	9670	102
342	20240214	135400	419569150	9660	9660	9660	9660	89
343	20240214	135300	418709410	9670	9670	9670	9670	1
344	20240214	135200	418699740	9670	9670	9670	9670	1
345	20240214	135100	418690070	9660	9660	9660	9660	0
346	20240214	135000	418690070	9660	9660	9660	9660	0
347	20240214	134900	418690070	9660	9660	9660	9660	1
348	20240214	134800	418680410	9660	9660	9660	9660	6
349	20240214	134700	418622450	9660	9660	9660	9660	0
350	20240214	134600	418622450	9660	9660	9660	9660	53
351	20240214	134500	418110470	9670	9670	9670	9670	0
352	20240214	134400	418110470	9670	9660	9670	9660	52
353	20240214	134300	417608140	9670	9670	9670	9670	10
354	20240214	134200	417511440	9670	9670	9670	9670	1
355	20240214	134100	417501770	9660	9660	9660	9660	0
356	20240214	134000	417501770	9660	9660	9660	9660	0
357	20240214	133900	417501770	9660	9660	9660	9660	0
358	20240214	133800	417501770	9660	9660	9660	9660	0
359	20240214	133700	417501770	9660	9660	9660	9660	0
360	20240214	133600	417501770	9660	9660	9660	9660	1
361	20240214	133500	417492110	9660	9660	9660	9660	25
362	20240214	133400	417250610	9660	9660	9660	9660	0
363	20240214	133300	417250610	9660	9660	9660	9660	0
364	20240214	133200	417250610	9660	9660	9660	9660	0
365	20240214	133100	417250610	9660	9660	9660	9660	2
366	20240214	133000	417231290	9660	9660	9660	9660	0
367	20240214	132900	417231290	9660	9660	9660	9660	3
368	20240214	132800	417202310	9650	9650	9650	9650	100
369	20240214	132700	416237310	9650	9650	9650	9650	0
370	20240214	132600	416237310	9650	9650	9650	9650	12
371	20240214	132500	416121510	9660	9650	9660	9650	198
372	20240214	132400	414210460	9650	9650	9650	9650	3
373	20240214	132300	414181510	9650	9650	9650	9650	66
374	20240214	132200	413544610	9660	9660	9660	9660	1
375	20240214	132100	413534950	9650	9650	9650	9650	0
376	20240214	132000	413534950	9650	9650	9660	9650	452
377	20240214	131900	409170850	9660	9660	9660	9660	2
378	20240214	131800	409151530	9650	9650	9650	9650	791
379	20240214	131700	401518380	9650	9660	9660	9650	343
380	20240214	131600	398205010	9660	9690	9690	9660	260
381	20240214	131500	395693380	9690	9690	9690	9690	0
382	20240214	131400	395693380	9690	9690	9690	9690	1
383	20240214	131300	395683690	9690	9690	9690	9690	0
384	20240214	131200	395683690	9690	9660	9690	9660	89
385	20240214	131100	394823920	9680	9680	9680	9680	0
386	20240214	131000	394823920	9680	9680	9680	9680	0
387	20240214	130900	394823920	9680	9680	9680	9680	400
388	20240214	130800	390951920	9680	9680	9680	9680	20
389	20240214	130700	390758320	9680	9660	9680	9660	48
390	20240214	130600	390294620	9660	9660	9660	9660	6
391	20240214	130500	390236660	9660	9660	9660	9660	0
392	20240214	130400	390236660	9660	9660	9660	9660	3
393	20240214	130300	390207680	9660	9660	9660	9660	0
394	20240214	130200	390207680	9660	9660	9660	9660	0
395	20240214	130100	390207680	9660	9660	9660	9660	0
396	20240214	130000	390207680	9660	9660	9660	9660	15
397	20240214	125900	390062780	9640	9640	9640	9640	10
398	20240214	125800	389966380	9650	9650	9650	9650	0
399	20240214	125700	389966380	9650	9650	9650	9650	51
400	20240214	125600	389474230	9650	9650	9650	9650	0
401	20240214	125500	389474230	9650	9650	9650	9650	0
402	20240214	125400	389474230	9650	9640	9650	9640	2
403	20240214	125300	389454940	9640	9640	9640	9640	3
404	20240214	125200	389426020	9630	9630	9630	9630	0
405	20240214	125100	389426020	9630	9630	9630	9630	0
406	20240214	125000	389426020	9630	9630	9630	9630	0
407	20240214	124900	389426020	9630	9630	9630	9630	1
408	20240214	124800	389416390	9630	9630	9630	9630	12
409	20240214	124700	389300830	9630	9630	9630	9630	1
410	20240214	124600	389291200	9610	9610	9610	9610	2
411	20240214	124500	389271980	9610	9610	9610	9610	0
412	20240214	124400	389271980	9610	9650	9650	9610	4
413	20240214	124300	389233500	9610	9610	9610	9610	1
414	20240214	124200	389223890	9610	9610	9610	9610	51
415	20240214	124100	388733780	9610	9610	9610	9610	11
416	20240214	124000	388628070	9610	9610	9610	9610	0
417	20240214	123900	388628070	9610	9610	9610	9610	0
418	20240214	123800	388628070	9610	9610	9610	9610	0
419	20240214	123700	388628070	9610	9610	9610	9610	1
420	20240214	123600	388618460	9610	9610	9610	9610	89
421	20240214	123500	387763170	9660	9650	9660	9650	400
422	20240214	123400	383901480	9610	9610	9610	9610	1
423	20240214	123300	383891870	9610	9610	9610	9610	0
424	20240214	123200	383891870	9610	9610	9610	9610	0
425	20240214	123100	383891870	9610	9620	9620	9610	100
426	20240214	123000	382930860	9610	9610	9610	9610	0
427	20240214	122900	382930860	9610	9640	9640	9610	301
428	20240214	122800	380036840	9630	9630	9630	9630	0
429	20240214	122700	380036840	9630	9630	9630	9630	0
430	20240214	122600	380036840	9630	9630	9630	9630	0
431	20240214	122500	380036840	9630	9620	9630	9620	133
432	20240214	122400	378756930	9630	9630	9630	9630	100
433	20240214	122300	377793930	9630	9630	9630	9630	0
434	20240214	122200	377793930	9630	9610	9630	9610	168
435	20240214	122100	376177790	9610	9610	9610	9610	1
436	20240214	122000	376168180	9610	9610	9610	9610	124
437	20240214	121900	374976540	9620	9620	9620	9620	21
438	20240214	121800	374774520	9630	9630	9630	9630	1
439	20240214	121700	374764890	9630	9630	9630	9630	0
440	20240214	121600	374764890	9630	9630	9630	9630	0
441	20240214	121500	374764890	9630	9620	9630	9610	301
442	20240214	121400	371870270	9610	9620	9620	9610	229
443	20240214	121300	369669490	9610	9610	9610	9610	33
444	20240214	121200	369352360	9610	9610	9610	9610	283
445	20240214	121100	366632730	9620	9620	9620	9620	0
446	20240214	121000	366632730	9620	9620	9620	9620	0
447	20240214	120900	366632730	9620	9620	9620	9610	125
448	20240214	120800	365431370	9610	9610	9610	9610	0
449	20240214	120700	365431370	9610	9610	9610	9610	0
450	20240214	120600	365431370	9610	9610	9610	9610	1
451	20240214	120500	365421760	9610	9610	9610	9610	194
452	20240214	120400	363557420	9610	9600	9610	9600	711
453	20240214	120300	356731720	9610	9600	9610	9600	560
454	20240214	120200	351351370	9600	9610	9610	9600	622
455	20240214	120100	345374960	9610	9620	9620	9610	171
456	20240214	120000	343731590	9620	9620	9620	9620	100
457	20240214	115900	342769590	9610	9620	9620	9610	289
458	20240214	115800	339992290	9610	9610	9610	9610	0
459	20240214	115700	339992290	9610	9610	9610	9610	300
460	20240214	115600	337109290	9610	9620	9620	9610	1223
461	20240214	115500	325344650	9630	9640	9640	9630	1175
462	20240214	115400	314029390	9640	9640	9640	9640	60
463	20240214	115300	313450990	9640	9650	9650	9640	345
464	20240214	115200	310123580	9640	9640	9640	9640	22
465	20240214	115100	309911500	9650	9650	9650	9650	261
466	20240214	115000	307392850	9660	9660	9660	9660	0
467	20240214	114900	307392850	9660	9660	9660	9660	0
468	20240214	114800	307392850	9660	9660	9660	9660	0
469	20240214	114700	307392850	9660	9660	9660	9660	0
470	20240214	114600	307392850	9660	9660	9660	9660	0
471	20240214	114500	307392850	9660	9660	9660	9660	0
472	20240214	114400	307392850	9660	9660	9660	9660	0
473	20240214	114300	307392850	9660	9660	9660	9660	0
474	20240214	114200	307392850	9660	9640	9660	9640	3
475	20240214	114100	307363910	9640	9640	9640	9640	2
476	20240214	114000	307344630	9640	9650	9650	9640	18
477	20240214	113900	307170940	9640	9640	9640	9640	0
478	20240214	113800	307170940	9640	9640	9640	9640	1
479	20240214	113700	307161300	9640	9640	9640	9640	105
480	20240214	113600	306149100	9640	9640	9640	9640	0
481	20240214	113500	306149100	9640	9640	9640	9640	24
482	20240214	113400	305917740	9640	9640	9640	9640	206
483	20240214	113300	303931900	9660	9660	9660	9630	1209
484	20240214	113200	292277460	9670	9680	9680	9670	105
485	20240214	113100	291261420	9680	9690	9690	9680	308
486	20240214	113000	288276980	9680	9680	9680	9680	0
487	20240214	112900	288276980	9680	9680	9680	9680	0
488	20240214	112800	288276980	9680	9680	9680	9680	8
489	20240214	112700	288199540	9690	9690	9690	9690	0
490	20240214	112600	288199540	9690	9680	9690	9680	49
491	20240214	112500	287724760	9680	9680	9680	9680	17
492	20240214	112400	287560200	9680	9680	9680	9680	0
493	20240214	112300	287560200	9680	9680	9680	9680	0
494	20240214	112200	287560200	9680	9680	9680	9680	0
495	20240214	112100	287560200	9680	9680	9680	9680	1
496	20240214	112000	287550520	9680	9680	9680	9680	1
497	20240214	111900	287540840	9670	9670	9670	9670	0
498	20240214	111800	287540840	9670	9670	9670	9670	0
499	20240214	111700	287540840	9670	9670	9670	9670	0
500	20240214	111600	287540840	9670	9670	9670	9670	3
501	20240214	111500	287511830	9670	9670	9670	9670	0
502	20240214	111400	287511830	9670	9680	9680	9670	35
503	20240214	111300	287173270	9690	9690	9690	9690	0
504	20240214	111200	287173270	9690	9690	9690	9690	1
505	20240214	111100	287163580	9670	9670	9670	9670	0
506	20240214	111000	287163580	9670	9670	9670	9670	0
507	20240214	110900	287163580	9670	9670	9670	9670	0
508	20240214	110800	287163580	9670	9670	9670	9670	12
509	20240214	110700	287047540	9670	9670	9670	9670	19
510	20240214	110600	286863810	9670	9670	9670	9670	27
511	20240214	110500	286602720	9670	9670	9670	9670	0
512	20240214	110400	286602720	9670	9670	9670	9670	1
513	20240214	110300	286593050	9670	9670	9670	9670	0
514	20240214	110200	286593050	9670	9670	9670	9670	0
515	20240214	110100	286593050	9670	9670	9670	9670	1
516	20240214	110000	286583380	9690	9690	9690	9690	0
517	20240214	105900	286583380	9690	9690	9690	9690	0
518	20240214	105800	286583380	9690	9690	9690	9690	1
519	20240214	105700	286573690	9690	9690	9690	9690	0
520	20240214	105600	286573690	9690	9690	9690	9690	0
521	20240214	105500	286573690	9690	9690	9690	9690	2
522	20240214	105400	286554310	9690	9690	9690	9690	1
523	20240214	105300	286544620	9670	9670	9670	9670	0
524	20240214	105200	286544620	9670	9670	9670	9670	0
525	20240214	105100	286544620	9670	9670	9670	9670	104
526	20240214	105000	285538940	9690	9690	9690	9690	2
527	20240214	104900	285519560	9670	9670	9670	9670	0
528	20240214	104800	285519560	9670	9670	9670	9670	12
529	20240214	104700	285403520	9690	9690	9690	9690	0
530	20240214	104600	285403520	9690	9690	9690	9690	10
531	20240214	104500	285306620	9690	9690	9690	9690	0
532	20240214	104400	285306620	9690	9690	9690	9690	0
533	20240214	104300	285306620	9690	9690	9690	9690	0
534	20240214	104200	285306620	9690	9690	9690	9690	0
535	20240214	104100	285306620	9690	9690	9690	9690	5
536	20240214	104000	285258170	9660	9660	9660	9660	0
537	20240214	103900	285258170	9660	9660	9660	9660	109
538	20240214	103800	284205230	9660	9660	9660	9660	5
539	20240214	103700	284156930	9660	9660	9660	9660	24
540	20240214	103600	283925090	9660	9670	9690	9660	121
541	20240214	103500	282755470	9660	9700	9700	9660	1975
542	20240214	103400	263601240	9700	9700	9700	9700	174
543	20240214	103300	261913440	9700	9650	9700	9650	2141
544	20240214	103200	241183010	9650	9650	9660	9640	95
545	20240214	103100	240266320	9650	9650	9650	9650	0
546	20240214	103000	240266320	9650	9640	9650	9640	22
547	20240214	102900	240054140	9640	9640	9640	9640	27
548	20240214	102800	239793860	9650	9650	9650	9650	13
549	20240214	102700	239668410	9640	9640	9640	9640	40
550	20240214	102600	239282810	9630	9640	9640	9630	209
551	20240214	102500	237269110	9630	9670	9670	9630	2000
552	20240214	102400	217982790	9660	9660	9660	9660	1
553	20240214	102300	217973130	9660	9660	9660	9660	31
554	20240214	102200	217673670	9660	9660	9660	9660	0
555	20240214	102100	217673670	9660	9660	9660	9660	20
556	20240214	102000	217480470	9650	9650	9650	9650	0
557	20240214	101900	217480470	9650	9650	9650	9650	0
558	20240214	101800	217480470	9650	9650	9650	9650	0
559	20240214	101700	217480470	9650	9650	9650	9650	1
560	20240214	101600	217470820	9650	9650	9660	9650	34
561	20240214	101500	217142710	9650	9650	9650	9650	1
562	20240214	101400	217133060	9650	9660	9660	9650	2
563	20240214	101300	217113750	9650	9650	9650	9650	0
564	20240214	101200	217113750	9650	9650	9650	9650	0
565	20240214	101100	217113750	9650	9650	9650	9650	0
566	20240214	101000	217113750	9650	9650	9650	9650	0
567	20240214	100900	217113750	9650	9650	9650	9650	2
568	20240214	100800	217094450	9650	9650	9650	9650	0
569	20240214	100700	217094450	9650	9650	9650	9650	58
570	20240214	100600	216534750	9650	9660	9660	9650	189
571	20240214	100500	214710030	9650	9670	9670	9650	1500
572	20240214	100400	200226980	9670	9670	9670	9670	0
573	20240214	100300	200226980	9670	9670	9670	9670	231
574	20240214	100200	197993210	9660	9670	9670	9660	48
575	20240214	100100	197529490	9660	9680	9680	9660	1776
576	20240214	100000	180358280	9680	9690	9690	9680	834
577	20240214	095900	172284540	9710	9710	9710	9710	1
578	20240214	095800	172274830	9710	9710	9710	9710	10
579	20240214	095700	172177730	9690	9690	9690	9690	0
580	20240214	095600	172177730	9690	9690	9690	9690	11
581	20240214	095500	172071140	9680	9680	9680	9680	0
582	20240214	095400	172071140	9680	9680	9680	9680	2
583	20240214	095300	172051780	9680	9680	9680	9680	0
584	20240214	095200	172051780	9680	9690	9690	9680	81
585	20240214	095100	171267690	9680	9690	9690	9680	2
586	20240214	095000	171248320	9700	9700	9700	9700	254
587	20240214	094900	168784520	9680	9700	9700	9680	52
588	20240214	094800	168280740	9700	9650	9700	9650	256
589	20240214	094700	165805440	9630	9630	9630	9620	358
590	20240214	094600	162358010	9610	9610	9610	9610	1
591	20240214	094500	162348400	9610	9620	9620	9610	100
592	20240214	094400	161386540	9610	9610	9610	9610	0
593	20240214	094300	161386540	9610	9630	9630	9610	99
594	20240214	094200	160434670	9630	9610	9630	9600	109
595	20240214	094100	159388020	9600	9610	9610	9600	132
596	20240214	094000	158119730	9610	9600	9610	9600	1746
597	20240214	093900	141349830	9610	9650	9650	9610	1251
598	20240214	093800	129313640	9670	9650	9670	9650	5
599	20240214	093700	129265370	9650	9670	9670	9650	231
600	20240214	093600	127034390	9680	9670	9680	9670	3
601	20240214	093500	127005370	9670	9670	9670	9670	0
602	20240214	093400	127005370	9670	9670	9670	9670	9
603	20240214	093300	126918340	9670	9650	9670	9650	71
604	20240214	093200	126231930	9670	9650	9670	9650	132
605	20240214	093100	124955720	9650	9650	9650	9650	17
606	20240214	093000	124791670	9650	9640	9670	9640	381
607	20240214	092900	121114520	9650	9580	9650	9570	1219
608	20240214	092800	109420520	9580	9580	9580	9580	412
609	20240214	092700	105473560	9580	9590	9590	9580	229
610	20240214	092600	103277510	9600	9620	9620	9600	1766
611	20240214	092500	86314040	9620	9640	9650	9620	1704
612	20240214	092400	69899850	9650	9650	9670	9650	61
613	20240214	092300	69311000	9660	9680	9680	9660	294
614	20240214	092200	66469380	9700	9700	9700	9700	0
615	20240214	092100	66469380	9700	9700	9700	9700	0
616	20240214	092000	66469380	9700	9690	9700	9680	65
617	20240214	091900	65839680	9700	9700	9700	9700	0
618	20240214	091800	65839680	9700	9670	9700	9670	182
619	20240214	091700	64077910	9680	9680	9680	9680	10
620	20240214	091600	63981110	9670	9680	9700	9670	113
621	20240214	091500	62888330	9680	9690	9690	9680	75
622	20240214	091400	62162210	9700	9700	9700	9700	53
623	20240214	091300	61648110	9700	9700	9700	9690	49
624	20240214	091200	61173010	9700	9660	9700	9660	814
625	20240214	091100	53302100	9640	9670	9670	9640	780
626	20240214	091000	45773810	9680	9680	9680	9680	500
627	20240214	090900	40933810	9680	9780	9780	9680	605
628	20240214	090800	35058320	9780	9780	9780	9780	4
629	20240214	090700	35019200	9770	9770	9770	9770	8
630	20240214	090600	34941040	9770	9770	9770	9770	2
631	20240214	090500	34921500	9770	9770	9770	9770	0
632	20240214	090400	34921500	9770	9760	9770	9760	210
633	20240214	090300	32871230	9770	9770	9770	9770	0
634	20240214	090200	32871230	9770	9690	9770	9690	271
635	20240214	090100	30238560	9670	9650	9670	9620	884
636	20240214	090000	21723400	9650	9700	9740	9650	2243