KissMeData/096870/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	200300	118600660	2870	2870	2870	2870	269
3	20240214	200200	118600660	2870	2870	2870	2870	0
4	20240214	200100	118600660	2870	2870	2870	2870	0
5	20240214	200000	118600660	2870	2870	2870	2870	0
6	20240214	195900	118600660	2870	2870	2870	2870	0
7	20240214	195800	118600660	2870	2870	2870	2870	0
8	20240214	195700	118600660	2870	2870	2870	2870	0
9	20240214	195600	118600660	2870	2870	2870	2870	0
10	20240214	195500	118600660	2870	2870	2870	2870	0
11	20240214	195400	118600660	2870	2870	2870	2870	0
12	20240214	195300	118600660	2870	2870	2870	2870	0
13	20240214	195200	118600660	2870	2870	2870	2870	0
14	20240214	195100	118600660	2870	2870	2870	2870	0
15	20240214	195000	118600660	2870	2870	2870	2870	0
16	20240214	194900	118600660	2870	2870	2870	2870	0
17	20240214	194800	118600660	2870	2870	2870	2870	0
18	20240214	194700	118600660	2870	2870	2870	2870	0
19	20240214	194600	118600660	2870	2870	2870	2870	0
20	20240214	194500	118600660	2870	2870	2870	2870	0
21	20240214	194400	118600660	2870	2870	2870	2870	0
22	20240214	194300	118600660	2870	2870	2870	2870	0
23	20240214	194200	118600660	2870	2870	2870	2870	0
24	20240214	194100	118600660	2870	2870	2870	2870	0
25	20240214	194000	118600660	2870	2870	2870	2870	0
26	20240214	193900	118600660	2870	2870	2870	2870	0
27	20240214	193800	118600660	2870	2870	2870	2870	0
28	20240214	193700	118600660	2870	2870	2870	2870	0
29	20240214	193600	118600660	2870	2870	2870	2870	0
30	20240214	193500	118600660	2870	2870	2870	2870	0
31	20240214	193400	118600660	2870	2870	2870	2870	0
32	20240214	193300	118600660	2870	2870	2870	2870	269
33	20240214	193200	118600660	2870	2870	2870	2870	0
34	20240214	193100	118600660	2870	2870	2870	2870	0
35	20240214	193000	118600660	2870	2870	2870	2870	0
36	20240214	192900	118600660	2870	2870	2870	2870	0
37	20240214	192800	118600660	2870	2870	2870	2870	0
38	20240214	192700	118600660	2870	2870	2870	2870	0
39	20240214	192600	118600660	2870	2870	2870	2870	0
40	20240214	192500	118600660	2870	2870	2870	2870	0
41	20240214	192400	118600660	2870	2870	2870	2870	0
42	20240214	192300	118600660	2870	2870	2870	2870	0
43	20240214	192200	118600660	2870	2870	2870	2870	0
44	20240214	192100	118600660	2870	2870	2870	2870	0
45	20240214	192000	118600660	2870	2870	2870	2870	0
46	20240214	191900	118600660	2870	2870	2870	2870	0
47	20240214	191800	118600660	2870	2870	2870	2870	0
48	20240214	191700	118600660	2870	2870	2870	2870	0
49	20240214	191600	118600660	2870	2870	2870	2870	0
50	20240214	191500	118600660	2870	2870	2870	2870	0
51	20240214	191400	118600660	2870	2870	2870	2870	0
52	20240214	191300	118600660	2870	2870	2870	2870	0
53	20240214	191200	118600660	2870	2870	2870	2870	0
54	20240214	191100	118600660	2870	2870	2870	2870	0
55	20240214	191000	118600660	2870	2870	2870	2870	0
56	20240214	190900	118600660	2870	2870	2870	2870	0
57	20240214	190800	118600660	2870	2870	2870	2870	0
58	20240214	190700	118600660	2870	2870	2870	2870	0
59	20240214	190600	118600660	2870	2870	2870	2870	0
60	20240214	190500	118600660	2870	2870	2870	2870	0
61	20240214	190400	118600660	2870	2870	2870	2870	0
62	20240214	190300	118600660	2870	2870	2870	2870	269
63	20240214	190200	118600660	2870	2870	2870	2870	0
64	20240214	190100	118600660	2870	2870	2870	2870	0
65	20240214	190000	118600660	2870	2870	2870	2870	0
66	20240214	185900	118600660	2870	2870	2870	2870	0
67	20240214	185800	118600660	2870	2870	2870	2870	0
68	20240214	185700	118600660	2870	2870	2870	2870	0
69	20240214	185600	118600660	2870	2870	2870	2870	0
70	20240214	185500	118600660	2870	2870	2870	2870	0
71	20240214	185400	118600660	2870	2870	2870	2870	0
72	20240214	185300	118600660	2870	2870	2870	2870	0
73	20240214	185200	118600660	2870	2870	2870	2870	0
74	20240214	185100	118600660	2870	2870	2870	2870	0
75	20240214	185000	118600660	2870	2870	2870	2870	0
76	20240214	184900	118600660	2870	2870	2870	2870	0
77	20240214	184800	118600660	2870	2870	2870	2870	0
78	20240214	184700	118600660	2870	2870	2870	2870	0
79	20240214	184600	118600660	2870	2870	2870	2870	0
80	20240214	184500	118600660	2870	2870	2870	2870	0
81	20240214	184400	118600660	2870	2870	2870	2870	0
82	20240214	184300	118600660	2870	2870	2870	2870	0
83	20240214	184200	118600660	2870	2870	2870	2870	0
84	20240214	184100	118600660	2870	2870	2870	2870	0
85	20240214	184000	118600660	2870	2870	2870	2870	0
86	20240214	183900	118600660	2870	2870	2870	2870	0
87	20240214	183800	118600660	2870	2870	2870	2870	0
88	20240214	183700	118600660	2870	2870	2870	2870	0
89	20240214	183600	118600660	2870	2870	2870	2870	0
90	20240214	183500	118600660	2870	2870	2870	2870	0
91	20240214	183400	118600660	2870	2870	2870	2870	0
92	20240214	183300	118600660	2870	2870	2870	2870	269
93	20240214	183200	118600660	2870	2870	2870	2870	0
94	20240214	183100	118600660	2870	2870	2870	2870	0
95	20240214	183000	118600660	2870	2870	2870	2870	0
96	20240214	182900	118600660	2870	2870	2870	2870	0
97	20240214	182800	118600660	2870	2870	2870	2870	0
98	20240214	182700	118600660	2870	2870	2870	2870	0
99	20240214	182600	118600660	2870	2870	2870	2870	0
100	20240214	182500	118600660	2870	2870	2870	2870	0
101	20240214	182400	118600660	2870	2870	2870	2870	0
102	20240214	182300	118600660	2870	2870	2870	2870	0
103	20240214	182200	118600660	2870	2870	2870	2870	0
104	20240214	182100	118600660	2870	2870	2870	2870	0
105	20240214	182000	118600660	2870	2870	2870	2870	0
106	20240214	181900	118600660	2870	2870	2870	2870	0
107	20240214	181800	118600660	2870	2870	2870	2870	0
108	20240214	181700	118600660	2870	2870	2870	2870	0
109	20240214	181600	118600660	2870	2870	2870	2870	0
110	20240214	181500	118600660	2870	2870	2870	2870	0
111	20240214	181400	118600660	2870	2870	2870	2870	0
112	20240214	181300	118600660	2870	2870	2870	2870	0
113	20240214	181200	118600660	2870	2870	2870	2870	0
114	20240214	181100	118600660	2870	2870	2870	2870	0
115	20240214	181000	118600660	2870	2870	2870	2870	0
116	20240214	180900	118600660	2870	2870	2870	2870	0
117	20240214	180800	118600660	2870	2870	2870	2870	0
118	20240214	180700	118600660	2870	2870	2870	2870	0
119	20240214	180600	118600660	2870	2870	2870	2870	0
120	20240214	180500	118600660	2870	2870	2870	2870	0
121	20240214	180400	118600660	2870	2870	2870	2870	0
122	20240214	180300	118600660	2870	2870	2870	2870	269
123	20240214	180200	118600660	2870	2870	2870	2870	0
124	20240214	180100	118600660	2870	2870	2870	2870	0
125	20240214	180000	118600660	2870	2870	2870	2870	0
126	20240214	175900	118600660	2870	2870	2870	2870	0
127	20240214	175800	118600660	2870	2870	2870	2870	0
128	20240214	175700	118600660	2870	2870	2870	2870	0
129	20240214	175600	118600660	2870	2870	2870	2870	0
130	20240214	175500	118600660	2870	2870	2870	2870	0
131	20240214	175400	118600660	2870	2870	2870	2870	0
132	20240214	175300	118600660	2870	2870	2870	2870	0
133	20240214	175200	118600660	2870	2870	2870	2870	0
134	20240214	175100	118600660	2870	2870	2870	2870	0
135	20240214	175000	118600660	2870	2870	2870	2870	0
136	20240214	174900	118600660	2870	2870	2870	2870	0
137	20240214	174800	118600660	2870	2870	2870	2870	0
138	20240214	174700	118600660	2870	2870	2870	2870	0
139	20240214	174600	118600660	2870	2870	2870	2870	0
140	20240214	174500	118600660	2870	2870	2870	2870	0
141	20240214	174400	118600660	2870	2870	2870	2870	0
142	20240214	174300	118600660	2870	2870	2870	2870	0
143	20240214	174200	118600660	2870	2870	2870	2870	0
144	20240214	174100	118600660	2870	2870	2870	2870	0
145	20240214	174000	118600660	2870	2870	2870	2870	0
146	20240214	173900	118600660	2870	2870	2870	2870	0
147	20240214	173800	118600660	2870	2870	2870	2870	0
148	20240214	173700	118600660	2870	2870	2870	2870	0
149	20240214	173600	118600660	2870	2870	2870	2870	0
150	20240214	173500	118600660	2870	2870	2870	2870	0
151	20240214	173400	118600660	2870	2870	2870	2870	0
152	20240214	173300	118600660	2870	2870	2870	2870	269
153	20240214	173200	118600660	2870	2870	2870	2870	0
154	20240214	173100	118600660	2870	2870	2870	2870	0
155	20240214	173000	118600660	2870	2870	2870	2870	0
156	20240214	172900	118600660	2870	2870	2870	2870	0
157	20240214	172800	118600660	2870	2870	2870	2870	0
158	20240214	172700	118600660	2870	2870	2870	2870	0
159	20240214	172600	118600660	2870	2870	2870	2870	0
160	20240214	172500	118600660	2870	2870	2870	2870	0
161	20240214	172400	118600660	2870	2870	2870	2870	0
162	20240214	172300	118600660	2870	2870	2870	2870	0
163	20240214	172200	118600660	2870	2870	2870	2870	0
164	20240214	172100	118600660	2870	2870	2870	2870	0
165	20240214	172000	118600660	2870	2870	2870	2870	0
166	20240214	171900	118600660	2870	2870	2870	2870	0
167	20240214	171800	118600660	2870	2870	2870	2870	0
168	20240214	171700	118600660	2870	2870	2870	2870	0
169	20240214	171600	118600660	2870	2870	2870	2870	0
170	20240214	171500	118600660	2870	2870	2870	2870	0
171	20240214	171400	118600660	2870	2870	2870	2870	0
172	20240214	171300	118600660	2870	2870	2870	2870	0
173	20240214	171200	118600660	2870	2870	2870	2870	0
174	20240214	171100	118600660	2870	2870	2870	2870	0
175	20240214	171000	118600660	2870	2870	2870	2870	0
176	20240214	170900	118600660	2870	2870	2870	2870	0
177	20240214	170800	118600660	2870	2870	2870	2870	0
178	20240214	170700	118600660	2870	2870	2870	2870	0
179	20240214	170600	118600660	2870	2870	2870	2870	0
180	20240214	170500	118600660	2870	2870	2870	2870	0
181	20240214	170400	118600660	2870	2870	2870	2870	0
182	20240214	170300	118600660	2870	2870	2870	2870	269
183	20240214	170200	118600660	2870	2870	2870	2870	0
184	20240214	170100	118600660	2870	2870	2870	2870	0
185	20240214	170000	118600660	2870	2870	2870	2870	0
186	20240214	165900	118600660	2870	2870	2870	2870	0
187	20240214	165800	118600660	2870	2870	2870	2870	0
188	20240214	165700	118600660	2870	2870	2870	2870	0
189	20240214	165600	118600660	2870	2870	2870	2870	0
190	20240214	165500	118600660	2870	2870	2870	2870	0
191	20240214	165400	118600660	2870	2870	2870	2870	0
192	20240214	165300	118600660	2870	2870	2870	2870	0
193	20240214	165200	118600660	2870	2870	2870	2870	0
194	20240214	165100	118600660	2870	2870	2870	2870	0
195	20240214	165000	118600660	2870	2870	2870	2870	0
196	20240214	164900	118600660	2870	2870	2870	2870	0
197	20240214	164800	118600660	2870	2870	2870	2870	0
198	20240214	164700	118600660	2870	2870	2870	2870	0
199	20240214	164600	118600660	2870	2870	2870	2870	0
200	20240214	164500	118600660	2870	2870	2870	2870	0
201	20240214	164400	118600660	2870	2870	2870	2870	0
202	20240214	164300	118600660	2870	2870	2870	2870	0
203	20240214	164200	118600660	2870	2870	2870	2870	0
204	20240214	164100	118600660	2870	2870	2870	2870	0
205	20240214	164000	118600660	2870	2870	2870	2870	0
206	20240214	163900	118600660	2870	2870	2870	2870	0
207	20240214	163800	118600660	2870	2870	2870	2870	0
208	20240214	163700	118600660	2870	2870	2870	2870	0
209	20240214	163600	118600660	2870	2870	2870	2870	0
210	20240214	163500	118600660	2870	2870	2870	2870	0
211	20240214	163400	118600660	2870	2870	2870	2870	0
212	20240214	163300	118600660	2870	2870	2870	2870	269
213	20240214	163200	118600660	2870	2870	2870	2870	0
214	20240214	163100	118600660	2870	2870	2870	2870	0
215	20240214	163000	118600660	2870	2870	2870	2870	0
216	20240214	162900	118600660	2870	2870	2870	2870	0
217	20240214	162800	118600660	2870	2870	2870	2870	0
218	20240214	162700	118600660	2870	2870	2870	2870	0
219	20240214	162600	118600660	2870	2870	2870	2870	0
220	20240214	162500	118600660	2870	2870	2870	2870	0
221	20240214	162400	118600660	2870	2870	2870	2870	0
222	20240214	162300	118600660	2870	2870	2870	2870	0
223	20240214	162200	118600660	2870	2870	2870	2870	0
224	20240214	162100	118600660	2870	2870	2870	2870	0
225	20240214	162000	118600660	2870	2870	2870	2870	0
226	20240214	161900	118600660	2870	2870	2870	2870	0
227	20240214	161800	118600660	2870	2870	2870	2870	0
228	20240214	161700	118600660	2870	2870	2870	2870	0
229	20240214	161600	118600660	2870	2870	2870	2870	0
230	20240214	161500	118600660	2870	2870	2870	2870	0
231	20240214	161400	118600660	2870	2870	2870	2870	0
232	20240214	161300	118600660	2870	2870	2870	2870	0
233	20240214	161200	118600660	2870	2870	2870	2870	0
234	20240214	161100	118600660	2870	2870	2870	2870	0
235	20240214	161000	118600660	2870	2870	2870	2870	0
236	20240214	160900	118600660	2870	2870	2870	2870	0
237	20240214	160800	118600660	2870	2870	2870	2870	0
238	20240214	160700	118600660	2870	2870	2870	2870	0
239	20240214	160600	118600660	2870	2870	2870	2870	0
240	20240214	160500	118600660	2870	2870	2870	2870	0
241	20240214	160400	118600660	2870	2870	2870	2870	0
242	20240214	160300	118600660	2870	2870	2870	2870	269
243	20240214	160200	118600660	2870	2870	2870	2870	0
244	20240214	160100	118600660	2870	2870	2870	2870	0
245	20240214	160000	118600660	2870	2870	2870	2870	0
246	20240214	155900	118600660	2870	2870	2870	2870	0
247	20240214	155800	118600660	2870	2870	2870	2870	0
248	20240214	155700	118600660	2870	2870	2870	2870	0
249	20240214	155600	118600660	2870	2870	2870	2870	0
250	20240214	155500	118600660	2870	2870	2870	2870	0
251	20240214	155400	118600660	2870	2870	2870	2870	0
252	20240214	155300	118600660	2870	2870	2870	2870	0
253	20240214	155200	118600660	2870	2870	2870	2870	0
254	20240214	155100	118600660	2870	2870	2870	2870	0
255	20240214	155000	118600660	2870	2870	2870	2870	0
256	20240214	154900	118600660	2870	2870	2870	2870	0
257	20240214	154800	118600660	2870	2870	2870	2870	0
258	20240214	154700	118600660	2870	2870	2870	2870	0
259	20240214	154600	118600660	2870	2870	2870	2870	0
260	20240214	154500	118600660	2870	2870	2870	2870	0
261	20240214	154400	118600660	2870	2870	2870	2870	0
262	20240214	154300	118600660	2870	2870	2870	2870	0
263	20240214	154200	118600660	2870	2870	2870	2870	0
264	20240214	154100	118600660	2870	2870	2870	2870	0
265	20240214	154000	118600660	2870	2870	2870	2870	0
266	20240214	153900	118600660	2870	2870	2870	2870	0
267	20240214	153800	118600660	2870	2870	2870	2870	0
268	20240214	153700	118600660	2870	2870	2870	2870	0
269	20240214	153600	118600660	2870	2870	2870	2870	0
270	20240214	153500	118600660	2870	2870	2870	2870	0
271	20240214	153400	118600660	2870	2870	2870	2870	0
272	20240214	153300	118600660	2870	2870	2870	2870	269
273	20240214	153200	118600660	2870	2870	2870	2870	0
274	20240214	153100	118600660	2870	2870	2870	2870	0
275	20240214	153000	118600660	2870	2870	2870	2870	269
276	20240214	152900	117828630	2880	2880	2880	2880	0
277	20240214	152800	117828630	2880	2880	2880	2880	0
278	20240214	152700	117828630	2880	2880	2880	2880	0
279	20240214	152600	117828630	2880	2880	2880	2880	0
280	20240214	152500	117828630	2880	2880	2880	2880	0
281	20240214	152400	117828630	2880	2880	2880	2880	0
282	20240214	152300	117828630	2880	2880	2880	2880	0
283	20240214	152200	117828630	2880	2880	2880	2880	0
284	20240214	152100	117828630	2880	2880	2880	2880	0
285	20240214	152000	117828630	2880	2880	2880	2880	0
286	20240214	151900	117828630	2880	2880	2880	2880	0
287	20240214	151800	117828630	2880	2880	2880	2880	0
288	20240214	151700	117828630	2880	2880	2880	2880	0
289	20240214	151600	117828630	2880	2880	2880	2880	0
290	20240214	151500	117828630	2880	2880	2880	2880	0
291	20240214	151400	117828630	2880	2880	2880	2880	0
292	20240214	151300	117828630	2880	2880	2880	2880	0
293	20240214	151200	117828630	2880	2880	2880	2880	0
294	20240214	151100	117828630	2880	2865	2880	2850	69
295	20240214	151000	117630910	2840	2850	2870	2835	592
296	20240214	150900	115934225	2825	2855	2855	2825	321
297	20240214	150800	115025345	2865	2865	2865	2865	0
298	20240214	150700	115025345	2865	2865	2865	2865	0
299	20240214	150600	115025345	2865	2865	2865	2865	0
300	20240214	150500	115025345	2865	2865	2865	2865	0
301	20240214	150400	115025345	2865	2865	2865	2865	0
302	20240214	150300	115025345	2865	2865	2865	2865	0
303	20240214	150200	115025345	2865	2845	2865	2835	387
304	20240214	150100	113927935	2835	2845	2845	2835	947
305	20240214	150000	111235200	2840	2840	2840	2840	0
306	20240214	145900	111235200	2840	2840	2840	2840	0
307	20240214	145800	111235200	2840	2840	2840	2840	0
308	20240214	145700	111235200	2840	2840	2840	2840	0
309	20240214	145600	111235200	2840	2840	2840	2840	0
310	20240214	145500	111235200	2840	2865	2865	2840	2
311	20240214	145400	111229495	2840	2840	2845	2840	853
312	20240214	145300	108806865	2830	2830	2830	2830	0
313	20240214	145200	108806865	2830	2830	2830	2830	0
314	20240214	145100	108806865	2830	2830	2830	2830	2
315	20240214	145000	108801205	2860	2860	2860	2860	0
316	20240214	144900	108801205	2860	2860	2860	2860	0
317	20240214	144800	108801205	2860	2860	2860	2860	0
318	20240214	144700	108801205	2860	2860	2860	2860	0
319	20240214	144600	108801205	2860	2860	2860	2860	0
320	20240214	144500	108801205	2860	2860	2860	2860	0
321	20240214	144400	108801205	2860	2860	2860	2860	0
322	20240214	144300	108801205	2860	2860	2860	2860	0
323	20240214	144200	108801205	2860	2860	2860	2860	0
324	20240214	144100	108801205	2860	2860	2860	2860	1
325	20240214	144000	108798345	2830	2840	2860	2830	8
326	20240214	143900	108775600	2830	2830	2830	2830	0
327	20240214	143800	108775600	2830	2830	2830	2830	0
328	20240214	143700	108775600	2830	2830	2830	2830	0
329	20240214	143600	108775600	2830	2830	2830	2830	671
330	20240214	143500	106876670	2830	2830	2830	2830	1
331	20240214	143400	106873840	2815	2815	2815	2815	0
332	20240214	143300	106873840	2815	2855	2855	2815	229
333	20240214	143200	106225660	2835	2835	2860	2835	633
334	20240214	143100	104431025	2810	2810	2810	2810	0
335	20240214	143000	104431025	2810	2810	2810	2810	0
336	20240214	142900	104431025	2810	2810	2810	2810	1
337	20240214	142800	104428215	2810	2810	2810	2810	0
338	20240214	142700	104428215	2810	2810	2810	2810	0
339	20240214	142600	104428215	2810	2810	2810	2810	0
340	20240214	142500	104428215	2810	2810	2810	2810	0
341	20240214	142400	104428215	2810	2810	2810	2810	0
342	20240214	142300	104428215	2810	2810	2810	2810	0
343	20240214	142200	104428215	2810	2810	2810	2810	0
344	20240214	142100	104428215	2810	2810	2810	2810	0
345	20240214	142000	104428215	2810	2810	2810	2810	0
346	20240214	141900	104428215	2810	2810	2810	2810	0
347	20240214	141800	104428215	2810	2810	2810	2810	0
348	20240214	141700	104428215	2810	2810	2810	2810	1
349	20240214	141600	104425405	2840	2840	2840	2840	0
350	20240214	141500	104425405	2840	2840	2840	2840	0
351	20240214	141400	104425405	2840	2840	2840	2840	0
352	20240214	141300	104425405	2840	2840	2840	2840	0
353	20240214	141200	104425405	2840	2840	2840	2840	0
354	20240214	141100	104425405	2840	2840	2840	2840	0
355	20240214	141000	104425405	2840	2840	2840	2840	0
356	20240214	140900	104425405	2840	2840	2840	2840	0
357	20240214	140800	104425405	2840	2840	2840	2840	0
358	20240214	140700	104425405	2840	2840	2840	2840	0
359	20240214	140600	104425405	2840	2840	2840	2840	0
360	20240214	140500	104425405	2840	2840	2840	2840	0
361	20240214	140400	104425405	2840	2840	2840	2840	0
362	20240214	140300	104425405	2840	2840	2840	2840	0
363	20240214	140200	104425405	2840	2840	2840	2840	0
364	20240214	140100	104425405	2840	2840	2840	2840	0
365	20240214	140000	104425405	2840	2840	2840	2840	0
366	20240214	135900	104425405	2840	2840	2840	2840	0
367	20240214	135800	104425405	2840	2820	2840	2805	14
368	20240214	135700	104385825	2825	2845	2845	2825	6
369	20240214	135600	104368805	2870	2820	2875	2820	74
370	20240214	135500	104158465	2820	2820	2820	2820	0
371	20240214	135400	104158465	2820	2820	2820	2820	0
372	20240214	135300	104158465	2820	2820	2820	2820	0
373	20240214	135200	104158465	2820	2820	2820	2820	0
374	20240214	135100	104158465	2820	2820	2820	2820	1
375	20240214	135000	104155645	2800	2820	2820	2800	6
376	20240214	134900	104138745	2820	2820	2820	2820	0
377	20240214	134800	104138745	2820	2820	2820	2820	0
378	20240214	134700	104138745	2820	2820	2820	2820	0
379	20240214	134600	104138745	2820	2820	2820	2820	0
380	20240214	134500	104138745	2820	2820	2820	2820	0
381	20240214	134400	104138745	2820	2820	2820	2820	0
382	20240214	134300	104138745	2820	2820	2820	2820	0
383	20240214	134200	104138745	2820	2820	2820	2820	0
384	20240214	134100	104138745	2820	2820	2820	2820	0
385	20240214	134000	104138745	2820	2820	2820	2820	2
386	20240214	133900	104133105	2795	2820	2825	2795	3021
387	20240214	133800	95618785	2805	2805	2805	2805	0
388	20240214	133700	95618785	2805	2805	2805	2805	0
389	20240214	133600	95618785	2805	2805	2805	2805	0
390	20240214	133500	95618785	2805	2805	2805	2805	0
391	20240214	133400	95618785	2805	2805	2805	2805	0
392	20240214	133300	95618785	2805	2805	2805	2805	0
393	20240214	133200	95618785	2805	2805	2805	2805	0
394	20240214	133100	95618785	2805	2805	2805	2805	0
395	20240214	133000	95618785	2805	2805	2805	2805	0
396	20240214	132900	95618785	2805	2810	2810	2805	6
397	20240214	132800	95601930	2820	2820	2820	2820	0
398	20240214	132700	95601930	2820	2820	2820	2820	1
399	20240214	132600	95599110	2805	2810	2810	2805	653
400	20240214	132500	93765825	2810	2810	2810	2810	0
401	20240214	132400	93765825	2810	2810	2810	2810	0
402	20240214	132300	93765825	2810	2810	2810	2810	0
403	20240214	132200	93765825	2810	2820	2820	2810	580
404	20240214	132100	92131555	2820	2820	2820	2820	0
405	20240214	132000	92131555	2820	2820	2820	2820	0
406	20240214	131900	92131555	2820	2815	2820	2815	24
407	20240214	131800	92063990	2810	2810	2810	2810	0
408	20240214	131700	92063990	2810	2810	2810	2810	0
409	20240214	131600	92063990	2810	2810	2810	2810	0
410	20240214	131500	92063990	2810	2810	2810	2810	0
411	20240214	131400	92063990	2810	2810	2810	2810	0
412	20240214	131300	92063990	2810	2815	2815	2810	85
413	20240214	131200	91824815	2815	2815	2815	2815	0
414	20240214	131100	91824815	2815	2815	2815	2815	0
415	20240214	131000	91824815	2815	2815	2815	2815	0
416	20240214	130900	91824815	2815	2815	2815	2815	0
417	20240214	130800	91824815	2815	2815	2815	2815	0
418	20240214	130700	91824815	2815	2820	2820	2815	13
419	20240214	130600	91788170	2815	2815	2815	2815	0
420	20240214	130500	91788170	2815	2815	2815	2815	0
421	20240214	130400	91788170	2815	2815	2815	2815	0
422	20240214	130300	91788170	2815	2815	2815	2815	0
423	20240214	130200	91788170	2815	2820	2820	2815	66
424	20240214	130100	91602130	2820	2820	2820	2820	0
425	20240214	130000	91602130	2820	2820	2820	2820	1
426	20240214	125900	91599310	2815	2815	2815	2815	1
427	20240214	125800	91596495	2815	2820	2820	2815	2
428	20240214	125700	91590860	2820	2820	2820	2820	1
429	20240214	125600	91588040	2815	2820	2820	2815	13
430	20240214	125500	91551395	2815	2815	2815	2815	0
431	20240214	125400	91551395	2815	2820	2820	2815	24
432	20240214	125300	91483745	2815	2820	2820	2815	112
433	20240214	125200	91168040	2820	2820	2820	2820	0
434	20240214	125100	91168040	2820	2820	2820	2820	0
435	20240214	125000	91168040	2820	2820	2820	2820	0
436	20240214	124900	91168040	2820	2820	2820	2820	0
437	20240214	124800	91168040	2820	2820	2820	2820	0
438	20240214	124700	91168040	2820	2820	2820	2820	0
439	20240214	124600	91168040	2820	2820	2820	2820	0
440	20240214	124500	91168040	2820	2820	2820	2820	0
441	20240214	124400	91168040	2820	2820	2820	2820	0
442	20240214	124300	91168040	2820	2825	2825	2820	21
443	20240214	124200	91108805	2845	2845	2845	2845	0
444	20240214	124100	91108805	2845	2845	2845	2845	0
445	20240214	124000	91108805	2845	2845	2845	2845	0
446	20240214	123900	91108805	2845	2845	2845	2845	0
447	20240214	123800	91108805	2845	2845	2845	2845	0
448	20240214	123700	91108805	2845	2845	2845	2845	0
449	20240214	123600	91108805	2845	2845	2845	2845	0
450	20240214	123500	91108805	2845	2845	2845	2845	0
451	20240214	123400	91108805	2845	2845	2845	2845	0
452	20240214	123300	91108805	2845	2845	2845	2845	0
453	20240214	123200	91108805	2845	2845	2845	2845	0
454	20240214	123100	91108805	2845	2845	2845	2845	1
455	20240214	123000	91105960	2820	2825	2825	2820	11
456	20240214	122900	91074925	2825	2845	2845	2825	82
457	20240214	122800	90841875	2855	2855	2855	2855	0
458	20240214	122700	90841875	2855	2850	2855	2830	16
459	20240214	122600	90796290	2820	2830	2855	2820	8
460	20240214	122500	90773570	2840	2840	2840	2840	0
461	20240214	122400	90773570	2840	2840	2840	2840	0
462	20240214	122300	90773570	2840	2840	2840	2840	0
463	20240214	122200	90773570	2840	2840	2840	2840	1
464	20240214	122100	90770730	2815	2815	2815	2815	0
465	20240214	122000	90770730	2815	2830	2840	2815	8
466	20240214	121900	90748125	2815	2825	2840	2815	23
467	20240214	121800	90683090	2825	2820	2855	2800	115
468	20240214	121700	90357895	2820	2820	2820	2820	0
469	20240214	121600	90357895	2820	2820	2820	2820	0
470	20240214	121500	90357895	2820	2780	2820	2765	211
471	20240214	121400	89773050	2785	2840	2840	2740	16454
472	20240214	121300	43786800	2860	2860	2860	2860	0
473	20240214	121200	43786800	2860	2860	2860	2860	0
474	20240214	121100	43786800	2860	2860	2860	2860	0
475	20240214	121000	43786800	2860	2860	2860	2860	0
476	20240214	120900	43786800	2860	2860	2860	2860	0
477	20240214	120800	43786800	2860	2860	2860	2860	0
478	20240214	120700	43786800	2860	2860	2860	2860	0
479	20240214	120600	43786800	2860	2860	2860	2860	0
480	20240214	120500	43786800	2860	2860	2860	2860	0
481	20240214	120400	43786800	2860	2860	2860	2860	0
482	20240214	120300	43786800	2860	2860	2860	2860	0
483	20240214	120200	43786800	2860	2860	2860	2860	0
484	20240214	120100	43786800	2860	2860	2860	2860	0
485	20240214	120000	43786800	2860	2860	2860	2860	0
486	20240214	115900	43786800	2860	2860	2860	2860	0
487	20240214	115800	43786800	2860	2860	2860	2860	0
488	20240214	115700	43786800	2860	2860	2860	2860	0
489	20240214	115600	43786800	2860	2860	2860	2860	0
490	20240214	115500	43786800	2860	2860	2860	2860	0
491	20240214	115400	43786800	2860	2860	2860	2860	0
492	20240214	115300	43786800	2860	2860	2860	2860	0
493	20240214	115200	43786800	2860	2860	2860	2860	0
494	20240214	115100	43786800	2860	2860	2860	2860	0
495	20240214	115000	43786800	2860	2860	2860	2860	0
496	20240214	114900	43786800	2860	2860	2860	2860	0
497	20240214	114800	43786800	2860	2860	2860	2860	1
498	20240214	114700	43783940	2835	2860	2860	2835	2
499	20240214	114600	43778245	2835	2835	2835	2835	449
500	20240214	114500	42505330	2835	2835	2835	2835	0
501	20240214	114400	42505330	2835	2835	2835	2835	0
502	20240214	114300	42505330	2835	2835	2840	2835	65
503	20240214	114200	42321030	2860	2860	2860	2860	0
504	20240214	114100	42321030	2860	2860	2860	2860	0
505	20240214	114000	42321030	2860	2860	2860	2860	0
506	20240214	113900	42321030	2860	2860	2860	2860	0
507	20240214	113800	42321030	2860	2860	2860	2860	0
508	20240214	113700	42321030	2860	2860	2860	2860	0
509	20240214	113600	42321030	2860	2860	2860	2860	0
510	20240214	113500	42321030	2860	2860	2860	2860	0
511	20240214	113400	42321030	2860	2860	2860	2860	0
512	20240214	113300	42321030	2860	2860	2860	2860	0
513	20240214	113200	42321030	2860	2860	2860	2860	0
514	20240214	113100	42321030	2860	2860	2860	2860	0
515	20240214	113000	42321030	2860	2860	2860	2860	1
516	20240214	112900	42318170	2860	2860	2860	2860	0
517	20240214	112800	42318170	2860	2860	2860	2860	0
518	20240214	112700	42318170	2860	2860	2860	2860	0
519	20240214	112600	42318170	2860	2860	2860	2860	0
520	20240214	112500	42318170	2860	2860	2860	2860	0
521	20240214	112400	42318170	2860	2860	2860	2860	0
522	20240214	112300	42318170	2860	2860	2860	2860	0
523	20240214	112200	42318170	2860	2860	2860	2860	0
524	20240214	112100	42318170	2860	2860	2860	2860	0
525	20240214	112000	42318170	2860	2860	2860	2860	0
526	20240214	111900	42318170	2860	2860	2860	2860	0
527	20240214	111800	42318170	2860	2860	2860	2860	0
528	20240214	111700	42318170	2860	2860	2860	2860	0
529	20240214	111600	42318170	2860	2860	2860	2860	0
530	20240214	111500	42318170	2860	2860	2860	2860	1
531	20240214	111400	42315310	2835	2835	2835	2835	0
532	20240214	111300	42315310	2835	2835	2835	2835	0
533	20240214	111200	42315310	2835	2835	2835	2835	0
534	20240214	111100	42315310	2835	2835	2835	2835	0
535	20240214	111000	42315310	2835	2835	2835	2835	0
536	20240214	110900	42315310	2835	2835	2835	2835	0
537	20240214	110800	42315310	2835	2860	2860	2835	27
538	20240214	110700	42238265	2855	2855	2855	2855	0
539	20240214	110600	42238265	2855	2855	2855	2855	0
540	20240214	110500	42238265	2855	2855	2855	2855	0
541	20240214	110400	42238265	2855	2855	2855	2855	8
542	20240214	110300	42215425	2855	2855	2855	2855	8
543	20240214	110200	42192585	2855	2855	2855	2855	164
544	20240214	110100	41724365	2855	2855	2855	2855	0
545	20240214	110000	41724365	2855	2855	2855	2855	1
546	20240214	105900	41721510	2830	2830	2830	2830	0
547	20240214	105800	41721510	2830	2830	2830	2830	0
548	20240214	105700	41721510	2830	2845	2845	2830	478
549	20240214	105600	40362850	2845	2845	2845	2845	0
550	20240214	105500	40362850	2845	2845	2845	2845	254
551	20240214	105400	39640220	2845	2845	2845	2845	0
552	20240214	105300	39640220	2845	2845	2845	2845	0
553	20240214	105200	39640220	2845	2845	2845	2845	139
554	20240214	105100	39244765	2845	2845	2845	2845	0
555	20240214	105000	39244765	2845	2845	2845	2845	0
556	20240214	104900	39244765	2845	2865	2865	2845	4
557	20240214	104800	39233325	2865	2865	2865	2865	0
558	20240214	104700	39233325	2865	2865	2865	2865	0
559	20240214	104600	39233325	2865	2865	2865	2865	0
560	20240214	104500	39233325	2865	2865	2865	2865	0
561	20240214	104400	39233325	2865	2865	2865	2865	0
562	20240214	104300	39233325	2865	2865	2865	2865	0
563	20240214	104200	39233325	2865	2865	2865	2865	0
564	20240214	104100	39233325	2865	2865	2865	2865	0
565	20240214	104000	39233325	2865	2865	2865	2865	0
566	20240214	103900	39233325	2865	2865	2865	2865	0
567	20240214	103800	39233325	2865	2865	2865	2865	0
568	20240214	103700	39233325	2865	2865	2865	2865	0
569	20240214	103600	39233325	2865	2865	2865	2865	0
570	20240214	103500	39233325	2865	2865	2865	2865	0
571	20240214	103400	39233325	2865	2865	2865	2865	0
572	20240214	103300	39233325	2865	2865	2865	2865	0
573	20240214	103200	39233325	2865	2865	2865	2865	0
574	20240214	103100	39233325	2865	2865	2865	2865	2
575	20240214	103000	39227595	2845	2860	2860	2845	283
576	20240214	102900	38419205	2865	2865	2865	2865	1
577	20240214	102800	38416340	2860	2845	2860	2845	468
578	20240214	102700	37080615	2845	2845	2845	2845	1
579	20240214	102600	37077770	2830	2830	2830	2830	0
580	20240214	102500	37077770	2830	2840	2840	2830	135
581	20240214	102400	36694720	2840	2840	2840	2840	0
582	20240214	102300	36694720	2840	2840	2840	2840	0
583	20240214	102200	36694720	2840	2840	2840	2840	0
584	20240214	102100	36694720	2840	2840	2840	2840	0
585	20240214	102000	36694720	2840	2840	2840	2840	0
586	20240214	101900	36694720	2840	2840	2840	2840	0
587	20240214	101800	36694720	2840	2840	2840	2840	0
588	20240214	101700	36694720	2840	2840	2840	2840	0
589	20240214	101600	36694720	2840	2840	2840	2840	0
590	20240214	101500	36694720	2840	2840	2840	2840	0
591	20240214	101400	36694720	2840	2840	2840	2840	0
592	20240214	101300	36694720	2840	2840	2840	2840	0
593	20240214	101200	36694720	2840	2835	2840	2835	319
594	20240214	101100	35790350	2825	2825	2825	2825	0
595	20240214	101000	35790350	2825	2825	2825	2825	0
596	20240214	100900	35790350	2825	2825	2825	2825	0
597	20240214	100800	35790350	2825	2825	2825	2825	0
598	20240214	100700	35790350	2825	2825	2825	2825	0
599	20240214	100600	35790350	2825	2825	2825	2825	10
600	20240214	100500	35762100	2825	2825	2825	2825	0
601	20240214	100400	35762100	2825	2825	2825	2825	9
602	20240214	100300	35736675	2825	2825	2825	2825	9
603	20240214	100200	35711250	2825	2825	2825	2825	9
604	20240214	100100	35685825	2825	2825	2825	2825	9
605	20240214	100000	35660400	2825	2830	2830	2825	103
606	20240214	095900	35369030	2825	2835	2835	2825	95
607	20240214	095800	35099805	2825	2825	2825	2825	9
608	20240214	095700	35074380	2825	2825	2825	2825	9
609	20240214	095600	35048955	2825	2825	2825	2825	9
610	20240214	095500	35023530	2825	2825	2825	2825	13
611	20240214	095400	34986805	2835	2835	2835	2835	1
612	20240214	095300	34983970	2825	2825	2825	2825	7
613	20240214	095200	34964195	2825	2825	2825	2820	20
614	20240214	095100	34907725	2825	2825	2825	2825	3
615	20240214	095000	34899250	2835	2820	2835	2820	8
616	20240214	094900	34876675	2820	2820	2820	2820	6
617	20240214	094800	34859755	2820	2820	2820	2820	0
618	20240214	094700	34859755	2820	2820	2820	2820	6
619	20240214	094600	34842835	2820	2820	2820	2820	7
620	20240214	094500	34823095	2835	2825	2835	2825	14
621	20240214	094400	34783535	2825	2825	2825	2825	6
622	20240214	094300	34766585	2820	2820	2820	2820	0
623	20240214	094200	34766585	2820	2820	2820	2820	7
624	20240214	094100	34746845	2825	2815	2830	2815	1348
625	20240214	094000	30933805	2815	2815	2815	2815	6
626	20240214	093900	30916915	2825	2825	2825	2815	17
627	20240214	093800	30868960	2825	2815	2825	2815	9
628	20240214	093700	30843595	2820	2820	2820	2820	2
629	20240214	093600	30837955	2815	2815	2815	2815	6
630	20240214	093500	30821065	2815	2815	2815	2815	7
631	20240214	093400	30801360	2815	2820	2820	2815	7
632	20240214	093300	30781650	2825	2825	2825	2825	1
633	20240214	093200	30778825	2830	2815	2830	2815	41
634	20240214	093100	30662900	2815	2815	2815	2815	0
635	20240214	093000	30662900	2815	2815	2815	2815	6
636	20240214	092900	30646010	2830	2820	2830	2820	7
637	20240214	092800	30626260	2820	2815	2895	2815	1328
638	20240214	092700	26849050	2815	2815	2815	2815	6
639	20240214	092600	26832160	2815	2815	2815	2815	6
640	20240214	092500	26815270	2815	2815	2815	2815	0
641	20240214	092400	26815270	2815	2815	2815	2815	7
642	20240214	092300	26795565	2820	2820	2820	2820	6
643	20240214	092200	26778645	2815	2815	2815	2815	6
644	20240214	092100	26761755	2815	2825	2850	2815	63
645	20240214	092000	26583825	2825	2815	2845	2815	258
646	20240214	091900	25854975	2815	2810	2815	2810	7
647	20240214	091800	25835275	2815	2815	2825	2815	14
648	20240214	091700	25795855	2815	2815	2815	2815	7
649	20240214	091600	25776150	2825	2820	2830	2815	10
650	20240214	091500	25747940	2820	2835	2835	2820	6327
651	20240214	091400	7863975	2835	2835	2835	2835	0
652	20240214	091300	7863975	2835	2835	2835	2835	7
653	20240214	091200	7844130	2835	2835	2835	2835	6
654	20240214	091100	7827120	2835	2835	2835	2835	6
655	20240214	091000	7810110	2835	2835	2835	2835	7
656	20240214	090900	7790265	2835	2835	2835	2835	6
657	20240214	090800	7773255	2865	2865	2865	2865	0
658	20240214	090700	7773255	2865	2835	2865	2835	18
659	20240214	090600	7722010	2830	2830	2830	2830	7
660	20240214	090500	7702200	2860	2860	2860	2860	0
661	20240214	090400	7702200	2860	2860	2860	2860	0
662	20240214	090300	7702200	2860	2860	2860	2860	0
663	20240214	090200	7702200	2860	2845	2860	2845	20
664	20240214	090100	7645235	2825	2845	2845	2820	382
665	20240214	090000	6565425	2880	2880	2880	2850	2281