KissMeData/246250/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	204700	48481915	4995	4995	4995	4995	11
3	20240214	204600	48481915	4995	4995	4995	4995	0
4	20240214	204500	48481915	4995	4995	4995	4995	0
5	20240214	204400	48481915	4995	4995	4995	4995	0
6	20240214	204300	48481915	4995	4995	4995	4995	0
7	20240214	204200	48481915	4995	4995	4995	4995	0
8	20240214	204100	48481915	4995	4995	4995	4995	0
9	20240214	204000	48481915	4995	4995	4995	4995	0
10	20240214	203900	48481915	4995	4995	4995	4995	0
11	20240214	203800	48481915	4995	4995	4995	4995	0
12	20240214	203700	48481915	4995	4995	4995	4995	0
13	20240214	203600	48481915	4995	4995	4995	4995	0
14	20240214	203500	48481915	4995	4995	4995	4995	0
15	20240214	203400	48481915	4995	4995	4995	4995	0
16	20240214	203300	48481915	4995	4995	4995	4995	0
17	20240214	203200	48481915	4995	4995	4995	4995	0
18	20240214	203100	48481915	4995	4995	4995	4995	0
19	20240214	203000	48481915	4995	4995	4995	4995	0
20	20240214	202900	48481915	4995	4995	4995	4995	0
21	20240214	202800	48481915	4995	4995	4995	4995	0
22	20240214	202700	48481915	4995	4995	4995	4995	0
23	20240214	202600	48481915	4995	4995	4995	4995	0
24	20240214	202500	48481915	4995	4995	4995	4995	0
25	20240214	202400	48481915	4995	4995	4995	4995	0
26	20240214	202300	48481915	4995	4995	4995	4995	0
27	20240214	202200	48481915	4995	4995	4995	4995	0
28	20240214	202100	48481915	4995	4995	4995	4995	0
29	20240214	202000	48481915	4995	4995	4995	4995	0
30	20240214	201900	48481915	4995	4995	4995	4995	0
31	20240214	201800	48481915	4995	4995	4995	4995	0
32	20240214	201700	48481915	4995	4995	4995	4995	11
33	20240214	201600	48481915	4995	4995	4995	4995	0
34	20240214	201500	48481915	4995	4995	4995	4995	0
35	20240214	201400	48481915	4995	4995	4995	4995	0
36	20240214	201300	48481915	4995	4995	4995	4995	0
37	20240214	201200	48481915	4995	4995	4995	4995	0
38	20240214	201100	48481915	4995	4995	4995	4995	0
39	20240214	201000	48481915	4995	4995	4995	4995	0
40	20240214	200900	48481915	4995	4995	4995	4995	0
41	20240214	200800	48481915	4995	4995	4995	4995	0
42	20240214	200700	48481915	4995	4995	4995	4995	0
43	20240214	200600	48481915	4995	4995	4995	4995	0
44	20240214	200500	48481915	4995	4995	4995	4995	0
45	20240214	200400	48481915	4995	4995	4995	4995	0
46	20240214	200300	48481915	4995	4995	4995	4995	0
47	20240214	200200	48481915	4995	4995	4995	4995	0
48	20240214	200100	48481915	4995	4995	4995	4995	0
49	20240214	200000	48481915	4995	4995	4995	4995	0
50	20240214	195900	48481915	4995	4995	4995	4995	0
51	20240214	195800	48481915	4995	4995	4995	4995	0
52	20240214	195700	48481915	4995	4995	4995	4995	0
53	20240214	195600	48481915	4995	4995	4995	4995	0
54	20240214	195500	48481915	4995	4995	4995	4995	0
55	20240214	195400	48481915	4995	4995	4995	4995	0
56	20240214	195300	48481915	4995	4995	4995	4995	0
57	20240214	195200	48481915	4995	4995	4995	4995	0
58	20240214	195100	48481915	4995	4995	4995	4995	0
59	20240214	195000	48481915	4995	4995	4995	4995	0
60	20240214	194900	48481915	4995	4995	4995	4995	0
61	20240214	194800	48481915	4995	4995	4995	4995	0
62	20240214	194700	48481915	4995	4995	4995	4995	11
63	20240214	194600	48481915	4995	4995	4995	4995	0
64	20240214	194500	48481915	4995	4995	4995	4995	0
65	20240214	194400	48481915	4995	4995	4995	4995	0
66	20240214	194300	48481915	4995	4995	4995	4995	0
67	20240214	194200	48481915	4995	4995	4995	4995	0
68	20240214	194100	48481915	4995	4995	4995	4995	0
69	20240214	194000	48481915	4995	4995	4995	4995	0
70	20240214	193900	48481915	4995	4995	4995	4995	0
71	20240214	193800	48481915	4995	4995	4995	4995	0
72	20240214	193700	48481915	4995	4995	4995	4995	0
73	20240214	193600	48481915	4995	4995	4995	4995	0
74	20240214	193500	48481915	4995	4995	4995	4995	0
75	20240214	193400	48481915	4995	4995	4995	4995	0
76	20240214	193300	48481915	4995	4995	4995	4995	0
77	20240214	193200	48481915	4995	4995	4995	4995	0
78	20240214	193100	48481915	4995	4995	4995	4995	0
79	20240214	193000	48481915	4995	4995	4995	4995	0
80	20240214	192900	48481915	4995	4995	4995	4995	0
81	20240214	192800	48481915	4995	4995	4995	4995	0
82	20240214	192700	48481915	4995	4995	4995	4995	0
83	20240214	192600	48481915	4995	4995	4995	4995	0
84	20240214	192500	48481915	4995	4995	4995	4995	0
85	20240214	192400	48481915	4995	4995	4995	4995	0
86	20240214	192300	48481915	4995	4995	4995	4995	0
87	20240214	192200	48481915	4995	4995	4995	4995	0
88	20240214	192100	48481915	4995	4995	4995	4995	0
89	20240214	192000	48481915	4995	4995	4995	4995	0
90	20240214	191900	48481915	4995	4995	4995	4995	0
91	20240214	191800	48481915	4995	4995	4995	4995	0
92	20240214	191700	48481915	4995	4995	4995	4995	11
93	20240214	191600	48481915	4995	4995	4995	4995	0
94	20240214	191500	48481915	4995	4995	4995	4995	0
95	20240214	191400	48481915	4995	4995	4995	4995	0
96	20240214	191300	48481915	4995	4995	4995	4995	0
97	20240214	191200	48481915	4995	4995	4995	4995	0
98	20240214	191100	48481915	4995	4995	4995	4995	0
99	20240214	191000	48481915	4995	4995	4995	4995	0
100	20240214	190900	48481915	4995	4995	4995	4995	0
101	20240214	190800	48481915	4995	4995	4995	4995	0
102	20240214	190700	48481915	4995	4995	4995	4995	0
103	20240214	190600	48481915	4995	4995	4995	4995	0
104	20240214	190500	48481915	4995	4995	4995	4995	0
105	20240214	190400	48481915	4995	4995	4995	4995	0
106	20240214	190300	48481915	4995	4995	4995	4995	0
107	20240214	190200	48481915	4995	4995	4995	4995	0
108	20240214	190100	48481915	4995	4995	4995	4995	0
109	20240214	190000	48481915	4995	4995	4995	4995	0
110	20240214	185900	48481915	4995	4995	4995	4995	0
111	20240214	185800	48481915	4995	4995	4995	4995	0
112	20240214	185700	48481915	4995	4995	4995	4995	0
113	20240214	185600	48481915	4995	4995	4995	4995	0
114	20240214	185500	48481915	4995	4995	4995	4995	0
115	20240214	185400	48481915	4995	4995	4995	4995	0
116	20240214	185300	48481915	4995	4995	4995	4995	0
117	20240214	185200	48481915	4995	4995	4995	4995	0
118	20240214	185100	48481915	4995	4995	4995	4995	0
119	20240214	185000	48481915	4995	4995	4995	4995	0
120	20240214	184900	48481915	4995	4995	4995	4995	0
121	20240214	184800	48481915	4995	4995	4995	4995	0
122	20240214	184700	48481915	4995	4995	4995	4995	11
123	20240214	184600	48481915	4995	4995	4995	4995	0
124	20240214	184500	48481915	4995	4995	4995	4995	0
125	20240214	184400	48481915	4995	4995	4995	4995	0
126	20240214	184300	48481915	4995	4995	4995	4995	0
127	20240214	184200	48481915	4995	4995	4995	4995	0
128	20240214	184100	48481915	4995	4995	4995	4995	0
129	20240214	184000	48481915	4995	4995	4995	4995	0
130	20240214	183900	48481915	4995	4995	4995	4995	0
131	20240214	183800	48481915	4995	4995	4995	4995	0
132	20240214	183700	48481915	4995	4995	4995	4995	0
133	20240214	183600	48481915	4995	4995	4995	4995	0
134	20240214	183500	48481915	4995	4995	4995	4995	0
135	20240214	183400	48481915	4995	4995	4995	4995	0
136	20240214	183300	48481915	4995	4995	4995	4995	0
137	20240214	183200	48481915	4995	4995	4995	4995	0
138	20240214	183100	48481915	4995	4995	4995	4995	0
139	20240214	183000	48481915	4995	4995	4995	4995	0
140	20240214	182900	48481915	4995	4995	4995	4995	0
141	20240214	182800	48481915	4995	4995	4995	4995	0
142	20240214	182700	48481915	4995	4995	4995	4995	0
143	20240214	182600	48481915	4995	4995	4995	4995	0
144	20240214	182500	48481915	4995	4995	4995	4995	0
145	20240214	182400	48481915	4995	4995	4995	4995	0
146	20240214	182300	48481915	4995	4995	4995	4995	0
147	20240214	182200	48481915	4995	4995	4995	4995	0
148	20240214	182100	48481915	4995	4995	4995	4995	0
149	20240214	182000	48481915	4995	4995	4995	4995	0
150	20240214	181900	48481915	4995	4995	4995	4995	0
151	20240214	181800	48481915	4995	4995	4995	4995	0
152	20240214	181700	48481915	4995	4995	4995	4995	11
153	20240214	181600	48481915	4995	4995	4995	4995	0
154	20240214	181500	48481915	4995	4995	4995	4995	0
155	20240214	181400	48481915	4995	4995	4995	4995	0
156	20240214	181300	48481915	4995	4995	4995	4995	0
157	20240214	181200	48481915	4995	4995	4995	4995	0
158	20240214	181100	48481915	4995	4995	4995	4995	0
159	20240214	181000	48481915	4995	4995	4995	4995	0
160	20240214	180900	48481915	4995	4995	4995	4995	0
161	20240214	180800	48481915	4995	4995	4995	4995	0
162	20240214	180700	48481915	4995	4995	4995	4995	0
163	20240214	180600	48481915	4995	4995	4995	4995	0
164	20240214	180500	48481915	4995	4995	4995	4995	0
165	20240214	180400	48481915	4995	4995	4995	4995	0
166	20240214	180300	48481915	4995	4995	4995	4995	0
167	20240214	180200	48481915	4995	4995	4995	4995	0
168	20240214	180100	48481915	4995	4995	4995	4995	0
169	20240214	180000	48481915	4995	4995	4995	4995	0
170	20240214	175900	48481915	4995	4995	4995	4995	0
171	20240214	175800	48481915	4995	4995	4995	4995	0
172	20240214	175700	48481915	4995	4995	4995	4995	0
173	20240214	175600	48481915	4995	4995	4995	4995	0
174	20240214	175500	48481915	4995	4995	4995	4995	0
175	20240214	175400	48481915	4995	4995	4995	4995	0
176	20240214	175300	48481915	4995	4995	4995	4995	0
177	20240214	175200	48481915	4995	4995	4995	4995	0
178	20240214	175100	48481915	4995	4995	4995	4995	0
179	20240214	175000	48481915	4995	4995	4995	4995	0
180	20240214	174900	48481915	4995	4995	4995	4995	0
181	20240214	174800	48481915	4995	4995	4995	4995	0
182	20240214	174700	48481915	4995	4995	4995	4995	11
183	20240214	174600	48481915	4995	4995	4995	4995	0
184	20240214	174500	48481915	4995	4995	4995	4995	0
185	20240214	174400	48481915	4995	4995	4995	4995	0
186	20240214	174300	48481915	4995	4995	4995	4995	0
187	20240214	174200	48481915	4995	4995	4995	4995	0
188	20240214	174100	48481915	4995	4995	4995	4995	0
189	20240214	174000	48481915	4995	4995	4995	4995	0
190	20240214	173900	48481915	4995	4995	4995	4995	0
191	20240214	173800	48481915	4995	4995	4995	4995	0
192	20240214	173700	48481915	4995	4995	4995	4995	0
193	20240214	173600	48481915	4995	4995	4995	4995	0
194	20240214	173500	48481915	4995	4995	4995	4995	0
195	20240214	173400	48481915	4995	4995	4995	4995	0
196	20240214	173300	48481915	4995	4995	4995	4995	0
197	20240214	173200	48481915	4995	4995	4995	4995	0
198	20240214	173100	48481915	4995	4995	4995	4995	0
199	20240214	173000	48481915	4995	4995	4995	4995	0
200	20240214	172900	48481915	4995	4995	4995	4995	0
201	20240214	172800	48481915	4995	4995	4995	4995	0
202	20240214	172700	48481915	4995	4995	4995	4995	0
203	20240214	172600	48481915	4995	4995	4995	4995	0
204	20240214	172500	48481915	4995	4995	4995	4995	0
205	20240214	172400	48481915	4995	4995	4995	4995	0
206	20240214	172300	48481915	4995	4995	4995	4995	0
207	20240214	172200	48481915	4995	4995	4995	4995	0
208	20240214	172100	48481915	4995	4995	4995	4995	0
209	20240214	172000	48481915	4995	4995	4995	4995	0
210	20240214	171900	48481915	4995	4995	4995	4995	0
211	20240214	171800	48481915	4995	4995	4995	4995	0
212	20240214	171700	48481915	4995	4995	4995	4995	11
213	20240214	171600	48481915	4995	4995	4995	4995	0
214	20240214	171500	48481915	4995	4995	4995	4995	0
215	20240214	171400	48481915	4995	4995	4995	4995	0
216	20240214	171300	48481915	4995	4995	4995	4995	0
217	20240214	171200	48481915	4995	4995	4995	4995	0
218	20240214	171100	48481915	4995	4995	4995	4995	0
219	20240214	171000	48481915	4995	4995	4995	4995	0
220	20240214	170900	48481915	4995	4995	4995	4995	0
221	20240214	170800	48481915	4995	4995	4995	4995	0
222	20240214	170700	48481915	4995	4995	4995	4995	0
223	20240214	170600	48481915	4995	4995	4995	4995	0
224	20240214	170500	48481915	4995	4995	4995	4995	0
225	20240214	170400	48481915	4995	4995	4995	4995	0
226	20240214	170300	48481915	4995	4995	4995	4995	0
227	20240214	170200	48481915	4995	4995	4995	4995	0
228	20240214	170100	48481915	4995	4995	4995	4995	0
229	20240214	170000	48481915	4995	4995	4995	4995	0
230	20240214	165900	48481915	4995	4995	4995	4995	0
231	20240214	165800	48481915	4995	4995	4995	4995	0
232	20240214	165700	48481915	4995	4995	4995	4995	0
233	20240214	165600	48481915	4995	4995	4995	4995	0
234	20240214	165500	48481915	4995	4995	4995	4995	0
235	20240214	165400	48481915	4995	4995	4995	4995	0
236	20240214	165300	48481915	4995	4995	4995	4995	0
237	20240214	165200	48481915	4995	4995	4995	4995	0
238	20240214	165100	48481915	4995	4995	4995	4995	0
239	20240214	165000	48481915	4995	4995	4995	4995	0
240	20240214	164900	48481915	4995	4995	4995	4995	0
241	20240214	164800	48481915	4995	4995	4995	4995	0
242	20240214	164700	48481915	4995	4995	4995	4995	11
243	20240214	164600	48481915	4995	4995	4995	4995	0
244	20240214	164500	48481915	4995	4995	4995	4995	0
245	20240214	164400	48481915	4995	4995	4995	4995	0
246	20240214	164300	48481915	4995	4995	4995	4995	0
247	20240214	164200	48481915	4995	4995	4995	4995	0
248	20240214	164100	48481915	4995	4995	4995	4995	0
249	20240214	164000	48481915	4995	4995	4995	4995	0
250	20240214	163900	48481915	4995	4995	4995	4995	0
251	20240214	163800	48481915	4995	4995	4995	4995	0
252	20240214	163700	48481915	4995	4995	4995	4995	0
253	20240214	163600	48481915	4995	4995	4995	4995	0
254	20240214	163500	48481915	4995	4995	4995	4995	0
255	20240214	163400	48481915	4995	4995	4995	4995	0
256	20240214	163300	48481915	4995	4995	4995	4995	0
257	20240214	163200	48481915	4995	4995	4995	4995	0
258	20240214	163100	48481915	4995	4995	4995	4995	0
259	20240214	163000	48481915	4995	4995	4995	4995	0
260	20240214	162900	48481915	4995	4995	4995	4995	0
261	20240214	162800	48481915	4995	4995	4995	4995	0
262	20240214	162700	48481915	4995	4995	4995	4995	0
263	20240214	162600	48481915	4995	4995	4995	4995	0
264	20240214	162500	48481915	4995	4995	4995	4995	0
265	20240214	162400	48481915	4995	4995	4995	4995	0
266	20240214	162300	48481915	4995	4995	4995	4995	0
267	20240214	162200	48481915	4995	4995	4995	4995	0
268	20240214	162100	48481915	4995	4995	4995	4995	0
269	20240214	162000	48481915	4995	4995	4995	4995	0
270	20240214	161900	48481915	4995	4995	4995	4995	0
271	20240214	161800	48481915	4995	4995	4995	4995	0
272	20240214	161700	48481915	4995	4995	4995	4995	11
273	20240214	161600	48481915	4995	4995	4995	4995	0
274	20240214	161500	48481915	4995	4995	4995	4995	0
275	20240214	161400	48481915	4995	4995	4995	4995	0
276	20240214	161300	48481915	4995	4995	4995	4995	0
277	20240214	161200	48481915	4995	4995	4995	4995	0
278	20240214	161100	48481915	4995	4995	4995	4995	0
279	20240214	161000	48481915	4995	4995	4995	4995	0
280	20240214	160900	48481915	4995	4995	4995	4995	0
281	20240214	160800	48481915	4995	4995	4995	4995	0
282	20240214	160700	48481915	4995	4995	4995	4995	0
283	20240214	160600	48481915	4995	4995	4995	4995	0
284	20240214	160500	48481915	4995	4995	4995	4995	0
285	20240214	160400	48481915	4995	4995	4995	4995	0
286	20240214	160300	48481915	4995	4995	4995	4995	0
287	20240214	160200	48481915	4995	4995	4995	4995	0
288	20240214	160100	48481915	4995	4995	4995	4995	0
289	20240214	160000	48481915	4995	4995	4995	4995	0
290	20240214	155900	48481915	4995	4995	4995	4995	0
291	20240214	155800	48481915	4995	4995	4995	4995	0
292	20240214	155700	48481915	4995	4995	4995	4995	0
293	20240214	155600	48481915	4995	4995	4995	4995	0
294	20240214	155500	48481915	4995	4995	4995	4995	0
295	20240214	155400	48481915	4995	4995	4995	4995	0
296	20240214	155300	48481915	4995	4995	4995	4995	0
297	20240214	155200	48481915	4995	4995	4995	4995	0
298	20240214	155100	48481915	4995	4995	4995	4995	0
299	20240214	155000	48481915	4995	4995	4995	4995	0
300	20240214	154900	48481915	4995	4995	4995	4995	0
301	20240214	154800	48481915	4995	4995	4995	4995	0
302	20240214	154700	48481915	4995	4995	4995	4995	11
303	20240214	154600	48481915	4995	4995	4995	4995	0
304	20240214	154500	48481915	4995	4995	4995	4995	0
305	20240214	154400	48481915	4995	4995	4995	4995	0
306	20240214	154300	48481915	4995	4995	4995	4995	0
307	20240214	154200	48481915	4995	4995	4995	4995	0
308	20240214	154100	48481915	4995	4995	4995	4995	0
309	20240214	154000	48481915	4995	4995	4995	4995	0
310	20240214	153900	48481915	4995	4995	4995	4995	0
311	20240214	153800	48481915	4995	4995	4995	4995	0
312	20240214	153700	48481915	4995	4995	4995	4995	0
313	20240214	153600	48481915	4995	4995	4995	4995	0
314	20240214	153500	48481915	4995	4995	4995	4995	0
315	20240214	153400	48481915	4995	4995	4995	4995	0
316	20240214	153300	48481915	4995	4995	4995	4995	0
317	20240214	153200	48481915	4995	4995	4995	4995	0
318	20240214	153100	48481915	4995	4995	4995	4995	0
319	20240214	153000	48481915	4995	4995	4995	4995	11
320	20240214	152900	48426970	4975	4975	4975	4975	0
321	20240214	152800	48426970	4975	4975	4975	4975	0
322	20240214	152700	48426970	4975	4975	4975	4975	0
323	20240214	152600	48426970	4975	4975	4975	4975	0
324	20240214	152500	48426970	4975	4975	4975	4975	0
325	20240214	152400	48426970	4975	4975	4975	4975	0
326	20240214	152300	48426970	4975	4975	4975	4975	0
327	20240214	152200	48426970	4975	4975	4975	4975	0
328	20240214	152100	48426970	4975	4975	4975	4975	0
329	20240214	152000	48426970	4975	4975	4975	4975	0
330	20240214	151900	48426970	4975	4975	4975	4975	1000
331	20240214	151800	43451970	4990	4985	4990	4985	2000
332	20240214	151700	33476970	4990	4990	4990	4990	0
333	20240214	151600	33476970	4990	4990	4990	4990	0
334	20240214	151500	33476970	4990	4990	4990	4990	0
335	20240214	151400	33476970	4990	4990	4990	4990	0
336	20240214	151300	33476970	4990	4990	4990	4990	0
337	20240214	151200	33476970	4990	4990	4990	4990	0
338	20240214	151100	33476970	4990	4990	4990	4990	0
339	20240214	151000	33476970	4990	4990	4990	4990	0
340	20240214	150900	33476970	4990	4990	4990	4990	0
341	20240214	150800	33476970	4990	4990	4990	4990	0
342	20240214	150700	33476970	4990	4965	4990	4965	169
343	20240214	150600	32636350	4920	4920	4920	4920	0
344	20240214	150500	32636350	4920	4920	4920	4920	0
345	20240214	150400	32636350	4920	4920	4920	4920	0
346	20240214	150300	32636350	4920	4920	4920	4920	1
347	20240214	150200	32631430	4915	4915	4915	4915	0
348	20240214	150100	32631430	4915	4915	4915	4915	0
349	20240214	150000	32631430	4915	4915	4915	4915	0
350	20240214	145900	32631430	4915	4915	4915	4915	0
351	20240214	145800	32631430	4915	4915	4915	4915	0
352	20240214	145700	32631430	4915	4915	4915	4915	0
353	20240214	145600	32631430	4915	4915	4915	4915	0
354	20240214	145500	32631430	4915	4915	4915	4915	0
355	20240214	145400	32631430	4915	4915	4915	4915	0
356	20240214	145300	32631430	4915	4915	4915	4915	0
357	20240214	145200	32631430	4915	4915	4915	4915	0
358	20240214	145100	32631430	4915	4915	4915	4915	0
359	20240214	145000	32631430	4915	4915	4915	4915	4
360	20240214	144900	32611770	4915	4915	4915	4915	0
361	20240214	144800	32611770	4915	4915	4915	4915	0
362	20240214	144700	32611770	4915	4915	4915	4915	0
363	20240214	144600	32611770	4915	4915	4915	4915	1
364	20240214	144500	32606855	4910	4910	4910	4910	0
365	20240214	144400	32606855	4910	4910	4910	4910	0
366	20240214	144300	32606855	4910	4910	4910	4910	0
367	20240214	144200	32606855	4910	4910	4910	4910	0
368	20240214	144100	32606855	4910	4910	4910	4910	0
369	20240214	144000	32606855	4910	4910	4910	4910	0
370	20240214	143900	32606855	4910	4910	4910	4910	0
371	20240214	143800	32606855	4910	4910	4910	4910	0
372	20240214	143700	32606855	4910	4910	4910	4910	0
373	20240214	143600	32606855	4910	4910	4910	4910	0
374	20240214	143500	32606855	4910	4910	4910	4910	0
375	20240214	143400	32606855	4910	4935	4935	4910	40
376	20240214	143300	32410350	4970	4970	4970	4970	0
377	20240214	143200	32410350	4970	4970	4970	4970	0
378	20240214	143100	32410350	4970	4970	4970	4970	0
379	20240214	143000	32410350	4970	4970	4970	4970	8
380	20240214	142900	32370590	4970	4970	4970	4970	0
381	20240214	142800	32370590	4970	4970	4970	4970	0
382	20240214	142700	32370590	4970	4970	4970	4970	0
383	20240214	142600	32370590	4970	4970	4970	4970	12
384	20240214	142500	32310950	4970	4970	4970	4970	0
385	20240214	142400	32310950	4970	4970	4970	4970	20
386	20240214	142300	32211550	4970	4970	4970	4970	50
387	20240214	142200	31963050	4970	4970	4970	4970	0
388	20240214	142100	31963050	4970	4970	4970	4970	0
389	20240214	142000	31963050	4970	4970	4970	4970	9
390	20240214	141900	31918320	4970	4970	4970	4970	0
391	20240214	141800	31918320	4970	4970	4970	4970	0
392	20240214	141700	31918320	4970	4970	4970	4970	0
393	20240214	141600	31918320	4970	4970	4970	4970	0
394	20240214	141500	31918320	4970	4970	4970	4970	0
395	20240214	141400	31918320	4970	4970	4970	4970	0
396	20240214	141300	31918320	4970	4970	4970	4970	0
397	20240214	141200	31918320	4970	4970	4970	4970	0
398	20240214	141100	31918320	4970	4970	4970	4970	0
399	20240214	141000	31918320	4970	4970	4970	4970	7
400	20240214	140900	31883530	4970	4970	4970	4970	0
401	20240214	140800	31883530	4970	4970	4970	4970	0
402	20240214	140700	31883530	4970	4970	4970	4970	0
403	20240214	140600	31883530	4970	4970	4970	4970	0
404	20240214	140500	31883530	4970	4970	4970	4970	0
405	20240214	140400	31883530	4970	4970	4970	4970	0
406	20240214	140300	31883530	4970	4970	4970	4970	10
407	20240214	140200	31833830	4970	4970	4970	4970	0
408	20240214	140100	31833830	4970	4970	4970	4970	0
409	20240214	140000	31833830	4970	4970	4970	4970	56
410	20240214	135900	31555510	4970	4970	4970	4970	0
411	20240214	135800	31555510	4970	4970	4970	4970	0
412	20240214	135700	31555510	4970	4970	4970	4970	0
413	20240214	135600	31555510	4970	4970	4970	4970	0
414	20240214	135500	31555510	4970	4970	4970	4970	0
415	20240214	135400	31555510	4970	4970	4970	4970	0
416	20240214	135300	31555510	4970	4970	4970	4970	0
417	20240214	135200	31555510	4970	4970	4970	4970	0
418	20240214	135100	31555510	4970	4955	4970	4955	158
419	20240214	135000	30771055	4910	4910	4910	4910	0
420	20240214	134900	30771055	4910	4910	4910	4910	0
421	20240214	134800	30771055	4910	4910	4910	4910	0
422	20240214	134700	30771055	4910	4910	4910	4910	0
423	20240214	134600	30771055	4910	4910	4910	4910	0
424	20240214	134500	30771055	4910	4910	4910	4910	0
425	20240214	134400	30771055	4910	4910	4910	4910	1
426	20240214	134300	30766145	4910	4910	4910	4910	0
427	20240214	134200	30766145	4910	4910	4910	4910	0
428	20240214	134100	30766145	4910	4915	4915	4910	3
429	20240214	134000	30751410	4900	4900	4900	4900	0
430	20240214	133900	30751410	4900	4900	4900	4900	0
431	20240214	133800	30751410	4900	4900	4900	4900	0
432	20240214	133700	30751410	4900	4900	4900	4900	0
433	20240214	133600	30751410	4900	4950	4950	4900	1200
434	20240214	133500	24866420	4975	4975	4975	4975	0
435	20240214	133400	24866420	4975	4975	4975	4975	0
436	20240214	133300	24866420	4975	4975	4975	4975	0
437	20240214	133200	24866420	4975	4975	4975	4975	0
438	20240214	133100	24866420	4975	4975	4975	4975	0
439	20240214	133000	24866420	4975	4975	4975	4975	8
440	20240214	132900	24826620	4975	4975	4975	4975	0
441	20240214	132800	24826620	4975	4975	4975	4975	0
442	20240214	132700	24826620	4975	4975	4975	4975	0
443	20240214	132600	24826620	4975	4975	4975	4975	0
444	20240214	132500	24826620	4975	4975	4975	4975	0
445	20240214	132400	24826620	4975	4975	4975	4975	0
446	20240214	132300	24826620	4975	4975	4975	4975	0
447	20240214	132200	24826620	4975	4975	4975	4975	0
448	20240214	132100	24826620	4975	4975	4975	4975	0
449	20240214	132000	24826620	4975	4975	4975	4975	8
450	20240214	131900	24786820	4975	4975	4975	4975	0
451	20240214	131800	24786820	4975	4975	4975	4975	0
452	20240214	131700	24786820	4975	4975	4975	4975	0
453	20240214	131600	24786820	4975	4975	4975	4975	0
454	20240214	131500	24786820	4975	4975	4975	4975	0
455	20240214	131400	24786820	4975	4975	4975	4975	0
456	20240214	131300	24786820	4975	4975	4975	4975	0
457	20240214	131200	24786820	4975	4975	4975	4975	0
458	20240214	131100	24786820	4975	4975	4975	4975	0
459	20240214	131000	24786820	4975	4975	4975	4975	9
460	20240214	130900	24742045	4975	4975	4975	4975	0
461	20240214	130800	24742045	4975	4975	4975	4975	0
462	20240214	130700	24742045	4975	4975	4975	4975	0
463	20240214	130600	24742045	4975	4975	4975	4975	0
464	20240214	130500	24742045	4975	4975	4975	4975	0
465	20240214	130400	24742045	4975	4975	4975	4975	0
466	20240214	130300	24742045	4975	4975	4975	4975	0
467	20240214	130200	24742045	4975	4975	4975	4975	0
468	20240214	130100	24742045	4975	4975	4975	4975	0
469	20240214	130000	24742045	4975	4975	4975	4975	8
470	20240214	125900	24702245	4975	4975	4975	4975	0
471	20240214	125800	24702245	4975	4975	4975	4975	0
472	20240214	125700	24702245	4975	4975	4975	4975	0
473	20240214	125600	24702245	4975	4975	4975	4975	0
474	20240214	125500	24702245	4975	4975	4975	4975	2
475	20240214	125400	24692295	4975	4975	4975	4975	0
476	20240214	125300	24692295	4975	4975	4975	4975	0
477	20240214	125200	24692295	4975	4975	4975	4975	40
478	20240214	125100	24493295	4975	4975	4975	4975	0
479	20240214	125000	24493295	4975	4975	4975	4975	29
480	20240214	124900	24349020	4975	4975	4975	4975	1
481	20240214	124800	24344045	4975	4975	4975	4975	1
482	20240214	124700	24339070	4975	4975	4975	4975	230
483	20240214	124600	23194820	4975	4975	4975	4975	8
484	20240214	124500	23155020	4975	4975	4975	4975	13
485	20240214	124400	23090345	4975	4975	4975	4975	342
486	20240214	124300	21388895	4950	4950	4950	4950	8
487	20240214	124200	21349295	4945	4945	4945	4945	0
488	20240214	124100	21349295	4945	4945	4945	4945	0
489	20240214	124000	21349295	4945	4945	4945	4945	0
490	20240214	123900	21349295	4945	4945	4945	4945	0
491	20240214	123800	21349295	4945	4945	4945	4945	5
492	20240214	123700	21324570	4945	4945	4945	4945	0
493	20240214	123600	21324570	4945	4945	4945	4945	0
494	20240214	123500	21324570	4945	4945	4945	4945	0
495	20240214	123400	21324570	4945	4945	4945	4945	0
496	20240214	123300	21324570	4945	4945	4945	4945	0
497	20240214	123200	21324570	4945	4945	4945	4945	0
498	20240214	123100	21324570	4945	4945	4945	4945	0
499	20240214	123000	21324570	4945	4945	4945	4945	0
500	20240214	122900	21324570	4945	4945	4945	4945	0
501	20240214	122800	21324570	4945	4945	4945	4945	0
502	20240214	122700	21324570	4945	4945	4945	4945	0
503	20240214	122600	21324570	4945	4945	4945	4945	0
504	20240214	122500	21324570	4945	4945	4945	4945	0
505	20240214	122400	21324570	4945	4945	4945	4945	0
506	20240214	122300	21324570	4945	4945	4945	4945	0
507	20240214	122200	21324570	4945	4945	4945	4945	0
508	20240214	122100	21324570	4945	4945	4945	4945	0
509	20240214	122000	21324570	4945	4945	4945	4945	0
510	20240214	121900	21324570	4945	4945	4945	4945	0
511	20240214	121800	21324570	4945	4945	4945	4945	0
512	20240214	121700	21324570	4945	4945	4945	4945	0
513	20240214	121600	21324570	4945	4945	4945	4945	0
514	20240214	121500	21324570	4945	4945	4945	4945	0
515	20240214	121400	21324570	4945	4945	4945	4945	0
516	20240214	121300	21324570	4945	4945	4945	4945	0
517	20240214	121200	21324570	4945	4945	4945	4945	0
518	20240214	121100	21324570	4945	4945	4945	4945	0
519	20240214	121000	21324570	4945	4945	4945	4945	0
520	20240214	120900	21324570	4945	4945	4945	4945	0
521	20240214	120800	21324570	4945	4945	4945	4945	5
522	20240214	120700	21299845	4945	4945	4945	4945	116
523	20240214	120600	20726225	4945	4945	4945	4945	0
524	20240214	120500	20726225	4945	4945	4945	4945	0
525	20240214	120400	20726225	4945	4945	4945	4945	0
526	20240214	120300	20726225	4945	4945	4945	4945	0
527	20240214	120200	20726225	4945	4945	4945	4945	1
528	20240214	120100	20721280	4945	4945	4945	4945	0
529	20240214	120000	20721280	4945	4945	4945	4945	0
530	20240214	115900	20721280	4945	4945	4945	4945	0
531	20240214	115800	20721280	4945	4945	4945	4945	0
532	20240214	115700	20721280	4945	4945	4945	4945	0
533	20240214	115600	20721280	4945	4945	4945	4945	0
534	20240214	115500	20721280	4945	4945	4945	4945	0
535	20240214	115400	20721280	4945	4945	4945	4945	0
536	20240214	115300	20721280	4945	4945	4945	4945	0
537	20240214	115200	20721280	4945	4945	4945	4945	0
538	20240214	115100	20721280	4945	4945	4945	4945	0
539	20240214	115000	20721280	4945	4945	4945	4945	0
540	20240214	114900	20721280	4945	4945	4945	4945	0
541	20240214	114800	20721280	4945	4945	4945	4945	2
542	20240214	114700	20711390	4945	4945	4945	4945	0
543	20240214	114600	20711390	4945	4945	4945	4945	0
544	20240214	114500	20711390	4945	4945	4945	4945	0
545	20240214	114400	20711390	4945	4945	4945	4945	0
546	20240214	114300	20711390	4945	4945	4945	4945	0
547	20240214	114200	20711390	4945	4945	4945	4945	0
548	20240214	114100	20711390	4945	4945	4945	4945	0
549	20240214	114000	20711390	4945	4945	4945	4945	0
550	20240214	113900	20711390	4945	4945	4945	4945	0
551	20240214	113800	20711390	4945	4945	4945	4945	0
552	20240214	113700	20711390	4945	4945	4945	4945	0
553	20240214	113600	20711390	4945	4945	4945	4945	0
554	20240214	113500	20711390	4945	4945	4945	4945	0
555	20240214	113400	20711390	4945	4945	4945	4945	0
556	20240214	113300	20711390	4945	4945	4945	4945	0
557	20240214	113200	20711390	4945	4945	4945	4945	0
558	20240214	113100	20711390	4945	4945	4945	4945	0
559	20240214	113000	20711390	4945	4945	4945	4945	0
560	20240214	112900	20711390	4945	4945	4945	4945	129
561	20240214	112800	20073485	4945	4945	4945	4945	14
562	20240214	112700	20004255	4945	4950	4950	4945	404
563	20240214	112600	18004525	4950	4950	4950	4950	0
564	20240214	112500	18004525	4950	4950	4950	4950	0
565	20240214	112400	18004525	4950	4950	4950	4950	0
566	20240214	112300	18004525	4950	4950	4950	4950	0
567	20240214	112200	18004525	4950	4950	4950	4950	0
568	20240214	112100	18004525	4950	4950	4950	4950	0
569	20240214	112000	18004525	4950	4950	4950	4950	0
570	20240214	111900	18004525	4950	4950	4950	4950	0
571	20240214	111800	18004525	4950	4950	4950	4950	0
572	20240214	111700	18004525	4950	4950	4950	4950	0
573	20240214	111600	18004525	4950	4950	4950	4950	78
574	20240214	111500	17618425	4950	4950	4950	4950	0
575	20240214	111400	17618425	4950	4950	4950	4950	0
576	20240214	111300	17618425	4950	4950	4950	4950	0
577	20240214	111200	17618425	4950	4950	4950	4950	0
578	20240214	111100	17618425	4950	4950	4950	4950	0
579	20240214	111000	17618425	4950	4950	4950	4950	0
580	20240214	110900	17618425	4950	4950	4950	4950	19
581	20240214	110800	17524375	4950	4950	4950	4950	0
582	20240214	110700	17524375	4950	4950	4950	4950	0
583	20240214	110600	17524375	4950	4960	4960	4950	106
584	20240214	110500	16998915	4960	4960	4960	4960	0
585	20240214	110400	16998915	4960	4960	4960	4960	0
586	20240214	110300	16998915	4960	4960	4960	4960	0
587	20240214	110200	16998915	4960	4960	4960	4960	0
588	20240214	110100	16998915	4960	4960	4960	4960	0
589	20240214	110000	16998915	4960	4960	4960	4960	92
590	20240214	105900	16542595	4960	4960	4960	4960	0
591	20240214	105800	16542595	4960	4960	4960	4960	0
592	20240214	105700	16542595	4960	4960	4960	4960	2
593	20240214	105600	16532675	4980	4980	4980	4980	0
594	20240214	105500	16532675	4980	4980	4980	4980	0
595	20240214	105400	16532675	4980	4980	4980	4980	2
596	20240214	105300	16522715	4980	4980	4980	4980	0
597	20240214	105200	16522715	4980	4980	4980	4980	0
598	20240214	105100	16522715	4980	4980	4980	4980	0
599	20240214	105000	16522715	4980	4980	4980	4980	8
600	20240214	104900	16482875	4980	4980	4980	4980	0
601	20240214	104800	16482875	4980	4980	4980	4980	10
602	20240214	104700	16433075	4960	4960	4960	4960	7
603	20240214	104600	16398355	4980	4980	4980	4980	0
604	20240214	104500	16398355	4980	4980	4980	4980	0
605	20240214	104400	16398355	4980	4980	4980	4980	0
606	20240214	104300	16398355	4980	4980	4980	4980	0
607	20240214	104200	16398355	4980	4980	4980	4980	0
608	20240214	104100	16398355	4980	4980	4980	4980	0
609	20240214	104000	16398355	4980	4980	4980	4980	9
610	20240214	103900	16353535	4980	4980	4980	4980	4
611	20240214	103800	16333615	4985	4985	4985	4985	0
612	20240214	103700	16333615	4985	4985	4985	4985	0
613	20240214	103600	16333615	4985	4985	4985	4985	0
614	20240214	103500	16333615	4985	4985	4985	4985	1
615	20240214	103400	16328630	4985	4985	4985	4985	0
616	20240214	103300	16328630	4985	4985	4985	4985	554
617	20240214	103200	13566940	4985	4985	4985	4985	1
618	20240214	103100	13561955	4990	4990	4990	4990	14
619	20240214	103000	13492095	4990	4985	4990	4985	31
620	20240214	102900	13337430	4985	4980	4985	4980	139
621	20240214	102800	12645120	4955	4955	4955	4955	0
622	20240214	102700	12645120	4955	4955	4955	4955	0
623	20240214	102600	12645120	4955	4955	4955	4955	0
624	20240214	102500	12645120	4955	4955	4955	4955	0
625	20240214	102400	12645120	4955	4955	4955	4955	0
626	20240214	102300	12645120	4955	4955	4955	4955	0
627	20240214	102200	12645120	4955	4955	4955	4955	0
628	20240214	102100	12645120	4955	4955	4955	4955	0
629	20240214	102000	12645120	4955	4955	4955	4955	0
630	20240214	101900	12645120	4955	4955	4955	4955	0
631	20240214	101800	12645120	4955	4955	4955	4955	0
632	20240214	101700	12645120	4955	4955	4955	4955	0
633	20240214	101600	12645120	4955	4955	4955	4955	1
634	20240214	101500	12640165	4950	4950	4950	4950	0
635	20240214	101400	12640165	4950	4950	4950	4950	0
636	20240214	101300	12640165	4950	4950	4950	4950	0
637	20240214	101200	12640165	4950	4950	4950	4950	0
638	20240214	101100	12640165	4950	4950	4950	4950	0
639	20240214	101000	12640165	4950	4950	4950	4950	0
640	20240214	100900	12640165	4950	4950	4950	4950	0
641	20240214	100800	12640165	4950	4950	4950	4950	0
642	20240214	100700	12640165	4950	4950	4950	4950	0
643	20240214	100600	12640165	4950	4950	4950	4950	0
644	20240214	100500	12640165	4950	4950	4950	4950	0
645	20240214	100400	12640165	4950	4950	4950	4950	0
646	20240214	100300	12640165	4950	4950	4950	4950	0
647	20240214	100200	12640165	4950	4950	4950	4950	0
648	20240214	100100	12640165	4950	4950	4950	4950	0
649	20240214	100000	12640165	4950	4950	4950	4950	0
650	20240214	095900	12640165	4950	4950	4950	4950	0
651	20240214	095800	12640165	4950	4950	4950	4950	0
652	20240214	095700	12640165	4950	4950	4950	4950	0
653	20240214	095600	12640165	4950	4950	4950	4950	0
654	20240214	095500	12640165	4950	4950	4950	4950	0
655	20240214	095400	12640165	4950	4950	4950	4950	0
656	20240214	095300	12640165	4950	4950	4950	4950	0
657	20240214	095200	12640165	4950	4950	4950	4950	0
658	20240214	095100	12640165	4950	4950	4950	4950	0
659	20240214	095000	12640165	4950	4950	4950	4950	0
660	20240214	094900	12640165	4950	4950	4950	4950	0
661	20240214	094800	12640165	4950	4950	4950	4950	0
662	20240214	094700	12640165	4950	4950	4950	4950	0
663	20240214	094600	12640165	4950	4950	4950	4950	0
664	20240214	094500	12640165	4950	4950	4950	4950	0
665	20240214	094400	12640165	4950	4955	4955	4950	247
666	20240214	094300	11417400	5000	4955	5000	4955	501
667	20240214	094200	8912460	5000	5000	5000	5000	0
668	20240214	094100	8912460	5000	4955	5000	4955	2
669	20240214	094000	8902505	5010	5010	5010	5010	0
670	20240214	093900	8902505	5010	5010	5010	5010	0
671	20240214	093800	8902505	5010	5010	5010	5010	2
672	20240214	093700	8892485	5030	5030	5030	5030	0
673	20240214	093600	8892485	5030	5030	5030	5030	0
674	20240214	093500	8892485	5030	5030	5030	5030	0
675	20240214	093400	8892485	5030	5030	5030	5030	0
676	20240214	093300	8892485	5030	5030	5030	5030	0
677	20240214	093200	8892485	5030	5030	5030	5030	0
678	20240214	093100	8892485	5030	5030	5030	5030	0
679	20240214	093000	8892485	5030	5030	5030	5030	0
680	20240214	092900	8892485	5030	5030	5030	5030	0
681	20240214	092800	8892485	5030	5030	5030	5030	0
682	20240214	092700	8892485	5030	5030	5030	5030	480
683	20240214	092600	6478085	5070	5070	5070	5070	0
684	20240214	092500	6478085	5070	5070	5070	5070	0
685	20240214	092400	6478085	5070	5070	5070	5070	0
686	20240214	092300	6478085	5070	5070	5070	5070	0
687	20240214	092200	6478085	5070	5070	5070	5070	1
688	20240214	092100	6473015	4895	4875	4895	4875	284
689	20240214	092000	5082875	4875	4870	4875	4870	192
690	20240214	091900	4146885	4835	4835	4835	4835	1
691	20240214	091800	4142050	4830	4830	4830	4830	0
692	20240214	091700	4142050	4830	4830	4830	4830	2
693	20240214	091600	4132390	4870	4870	4870	4870	0
694	20240214	091500	4132390	4870	4870	4870	4870	0
695	20240214	091400	4132390	4870	4870	4870	4870	0
696	20240214	091300	4132390	4870	4870	4870	4870	0
697	20240214	091200	4132390	4870	4870	4870	4870	0
698	20240214	091100	4132390	4870	4870	4870	4870	0
699	20240214	091000	4132390	4870	4870	4870	4870	9
700	20240214	090900	4088560	4870	4870	4870	4870	0
701	20240214	090800	4088560	4870	4870	4870	4870	0
702	20240214	090700	4088560	4870	4870	4870	4870	0
703	20240214	090600	4088560	4870	4870	4870	4870	0
704	20240214	090500	4088560	4870	4840	4870	4840	2
705	20240214	090400	4078850	4850	4850	4850	4850	0
706	20240214	090300	4078850	4850	4850	4850	4850	0
707	20240214	090200	4078850	4850	4850	4850	4850	0
708	20240214	090100	4078850	4850	4850	4850	4850	0
709	20240214	090000	4078850	4850	4850	4850	4850	841