KissMeData/052260/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	193200	134813540	9760	9760	9760	9760	807
3	20240214	193100	134813540	9760	9760	9760	9760	0
4	20240214	193000	134813540	9760	9760	9760	9760	0
5	20240214	192900	134813540	9760	9760	9760	9760	0
6	20240214	192800	134813540	9760	9760	9760	9760	0
7	20240214	192700	134813540	9760	9760	9760	9760	0
8	20240214	192600	134813540	9760	9760	9760	9760	0
9	20240214	192500	134813540	9760	9760	9760	9760	0
10	20240214	192400	134813540	9760	9760	9760	9760	0
11	20240214	192300	134813540	9760	9760	9760	9760	0
12	20240214	192200	134813540	9760	9760	9760	9760	0
13	20240214	192100	134813540	9760	9760	9760	9760	0
14	20240214	192000	134813540	9760	9760	9760	9760	0
15	20240214	191900	134813540	9760	9760	9760	9760	0
16	20240214	191800	134813540	9760	9760	9760	9760	0
17	20240214	191700	134813540	9760	9760	9760	9760	0
18	20240214	191600	134813540	9760	9760	9760	9760	0
19	20240214	191500	134813540	9760	9760	9760	9760	0
20	20240214	191400	134813540	9760	9760	9760	9760	0
21	20240214	191300	134813540	9760	9760	9760	9760	0
22	20240214	191200	134813540	9760	9760	9760	9760	0
23	20240214	191100	134813540	9760	9760	9760	9760	0
24	20240214	191000	134813540	9760	9760	9760	9760	0
25	20240214	190900	134813540	9760	9760	9760	9760	0
26	20240214	190800	134813540	9760	9760	9760	9760	0
27	20240214	190700	134813540	9760	9760	9760	9760	0
28	20240214	190600	134813540	9760	9760	9760	9760	0
29	20240214	190500	134813540	9760	9760	9760	9760	0
30	20240214	190400	134813540	9760	9760	9760	9760	0
31	20240214	190300	134813540	9760	9760	9760	9760	0
32	20240214	190200	134813540	9760	9760	9760	9760	807
33	20240214	190100	134813540	9760	9760	9760	9760	0
34	20240214	190000	134813540	9760	9760	9760	9760	0
35	20240214	185900	134813540	9760	9760	9760	9760	0
36	20240214	185800	134813540	9760	9760	9760	9760	0
37	20240214	185700	134813540	9760	9760	9760	9760	0
38	20240214	185600	134813540	9760	9760	9760	9760	0
39	20240214	185500	134813540	9760	9760	9760	9760	0
40	20240214	185400	134813540	9760	9760	9760	9760	0
41	20240214	185300	134813540	9760	9760	9760	9760	0
42	20240214	185200	134813540	9760	9760	9760	9760	0
43	20240214	185100	134813540	9760	9760	9760	9760	0
44	20240214	185000	134813540	9760	9760	9760	9760	0
45	20240214	184900	134813540	9760	9760	9760	9760	0
46	20240214	184800	134813540	9760	9760	9760	9760	0
47	20240214	184700	134813540	9760	9760	9760	9760	0
48	20240214	184600	134813540	9760	9760	9760	9760	0
49	20240214	184500	134813540	9760	9760	9760	9760	0
50	20240214	184400	134813540	9760	9760	9760	9760	0
51	20240214	184300	134813540	9760	9760	9760	9760	0
52	20240214	184200	134813540	9760	9760	9760	9760	0
53	20240214	184100	134813540	9760	9760	9760	9760	0
54	20240214	184000	134813540	9760	9760	9760	9760	0
55	20240214	183900	134813540	9760	9760	9760	9760	0
56	20240214	183800	134813540	9760	9760	9760	9760	0
57	20240214	183700	134813540	9760	9760	9760	9760	0
58	20240214	183600	134813540	9760	9760	9760	9760	0
59	20240214	183500	134813540	9760	9760	9760	9760	0
60	20240214	183400	134813540	9760	9760	9760	9760	0
61	20240214	183300	134813540	9760	9760	9760	9760	0
62	20240214	183200	134813540	9760	9760	9760	9760	807
63	20240214	183100	134813540	9760	9760	9760	9760	0
64	20240214	183000	134813540	9760	9760	9760	9760	0
65	20240214	182900	134813540	9760	9760	9760	9760	0
66	20240214	182800	134813540	9760	9760	9760	9760	0
67	20240214	182700	134813540	9760	9760	9760	9760	0
68	20240214	182600	134813540	9760	9760	9760	9760	0
69	20240214	182500	134813540	9760	9760	9760	9760	0
70	20240214	182400	134813540	9760	9760	9760	9760	0
71	20240214	182300	134813540	9760	9760	9760	9760	0
72	20240214	182200	134813540	9760	9760	9760	9760	0
73	20240214	182100	134813540	9760	9760	9760	9760	0
74	20240214	182000	134813540	9760	9760	9760	9760	0
75	20240214	181900	134813540	9760	9760	9760	9760	0
76	20240214	181800	134813540	9760	9760	9760	9760	0
77	20240214	181700	134813540	9760	9760	9760	9760	0
78	20240214	181600	134813540	9760	9760	9760	9760	0
79	20240214	181500	134813540	9760	9760	9760	9760	0
80	20240214	181400	134813540	9760	9760	9760	9760	0
81	20240214	181300	134813540	9760	9760	9760	9760	0
82	20240214	181200	134813540	9760	9760	9760	9760	0
83	20240214	181100	134813540	9760	9760	9760	9760	0
84	20240214	181000	134813540	9760	9760	9760	9760	0
85	20240214	180900	134813540	9760	9760	9760	9760	0
86	20240214	180800	134813540	9760	9760	9760	9760	0
87	20240214	180700	134813540	9760	9760	9760	9760	0
88	20240214	180600	134813540	9760	9760	9760	9760	0
89	20240214	180500	134813540	9760	9760	9760	9760	0
90	20240214	180400	134813540	9760	9760	9760	9760	0
91	20240214	180300	134813540	9760	9760	9760	9760	0
92	20240214	180200	134813540	9760	9760	9760	9760	807
93	20240214	180100	134813540	9760	9760	9760	9760	0
94	20240214	180000	134813540	9760	9760	9760	9760	0
95	20240214	175900	134813540	9760	9760	9760	9760	0
96	20240214	175800	134813540	9760	9760	9760	9760	0
97	20240214	175700	134813540	9760	9760	9760	9760	0
98	20240214	175600	134813540	9760	9760	9760	9760	0
99	20240214	175500	134813540	9760	9760	9760	9760	0
100	20240214	175400	134813540	9760	9760	9760	9760	0
101	20240214	175300	134813540	9760	9760	9760	9760	0
102	20240214	175200	134813540	9760	9760	9760	9760	0
103	20240214	175100	134813540	9760	9760	9760	9760	0
104	20240214	175000	134813540	9760	9760	9760	9760	0
105	20240214	174900	134813540	9760	9760	9760	9760	0
106	20240214	174800	134813540	9760	9760	9760	9760	0
107	20240214	174700	134813540	9760	9760	9760	9760	0
108	20240214	174600	134813540	9760	9760	9760	9760	0
109	20240214	174500	134813540	9760	9760	9760	9760	0
110	20240214	174400	134813540	9760	9760	9760	9760	0
111	20240214	174300	134813540	9760	9760	9760	9760	0
112	20240214	174200	134813540	9760	9760	9760	9760	0
113	20240214	174100	134813540	9760	9760	9760	9760	0
114	20240214	174000	134813540	9760	9760	9760	9760	0
115	20240214	173900	134813540	9760	9760	9760	9760	0
116	20240214	173800	134813540	9760	9760	9760	9760	0
117	20240214	173700	134813540	9760	9760	9760	9760	0
118	20240214	173600	134813540	9760	9760	9760	9760	0
119	20240214	173500	134813540	9760	9760	9760	9760	0
120	20240214	173400	134813540	9760	9760	9760	9760	0
121	20240214	173300	134813540	9760	9760	9760	9760	0
122	20240214	173200	134813540	9760	9760	9760	9760	807
123	20240214	173100	134813540	9760	9760	9760	9760	0
124	20240214	173000	134813540	9760	9760	9760	9760	0
125	20240214	172900	134813540	9760	9760	9760	9760	0
126	20240214	172800	134813540	9760	9760	9760	9760	0
127	20240214	172700	134813540	9760	9760	9760	9760	0
128	20240214	172600	134813540	9760	9760	9760	9760	0
129	20240214	172500	134813540	9760	9760	9760	9760	0
130	20240214	172400	134813540	9760	9760	9760	9760	0
131	20240214	172300	134813540	9760	9760	9760	9760	0
132	20240214	172200	134813540	9760	9760	9760	9760	0
133	20240214	172100	134813540	9760	9760	9760	9760	0
134	20240214	172000	134813540	9760	9760	9760	9760	0
135	20240214	171900	134813540	9760	9760	9760	9760	0
136	20240214	171800	134813540	9760	9760	9760	9760	0
137	20240214	171700	134813540	9760	9760	9760	9760	0
138	20240214	171600	134813540	9760	9760	9760	9760	0
139	20240214	171500	134813540	9760	9760	9760	9760	0
140	20240214	171400	134813540	9760	9760	9760	9760	0
141	20240214	171300	134813540	9760	9760	9760	9760	0
142	20240214	171200	134813540	9760	9760	9760	9760	0
143	20240214	171100	134813540	9760	9760	9760	9760	0
144	20240214	171000	134813540	9760	9760	9760	9760	0
145	20240214	170900	134813540	9760	9760	9760	9760	0
146	20240214	170800	134813540	9760	9760	9760	9760	0
147	20240214	170700	134813540	9760	9760	9760	9760	0
148	20240214	170600	134813540	9760	9760	9760	9760	0
149	20240214	170500	134813540	9760	9760	9760	9760	0
150	20240214	170400	134813540	9760	9760	9760	9760	0
151	20240214	170300	134813540	9760	9760	9760	9760	0
152	20240214	170200	134813540	9760	9760	9760	9760	807
153	20240214	170100	134813540	9760	9760	9760	9760	0
154	20240214	170000	134813540	9760	9760	9760	9760	0
155	20240214	165900	134813540	9760	9760	9760	9760	0
156	20240214	165800	134813540	9760	9760	9760	9760	0
157	20240214	165700	134813540	9760	9760	9760	9760	0
158	20240214	165600	134813540	9760	9760	9760	9760	0
159	20240214	165500	134813540	9760	9760	9760	9760	0
160	20240214	165400	134813540	9760	9760	9760	9760	0
161	20240214	165300	134813540	9760	9760	9760	9760	0
162	20240214	165200	134813540	9760	9760	9760	9760	0
163	20240214	165100	134813540	9760	9760	9760	9760	0
164	20240214	165000	134813540	9760	9760	9760	9760	0
165	20240214	164900	134813540	9760	9760	9760	9760	0
166	20240214	164800	134813540	9760	9760	9760	9760	0
167	20240214	164700	134813540	9760	9760	9760	9760	0
168	20240214	164600	134813540	9760	9760	9760	9760	0
169	20240214	164500	134813540	9760	9760	9760	9760	0
170	20240214	164400	134813540	9760	9760	9760	9760	0
171	20240214	164300	134813540	9760	9760	9760	9760	0
172	20240214	164200	134813540	9760	9760	9760	9760	0
173	20240214	164100	134813540	9760	9760	9760	9760	0
174	20240214	164000	134813540	9760	9760	9760	9760	0
175	20240214	163900	134813540	9760	9760	9760	9760	0
176	20240214	163800	134813540	9760	9760	9760	9760	0
177	20240214	163700	134813540	9760	9760	9760	9760	0
178	20240214	163600	134813540	9760	9760	9760	9760	0
179	20240214	163500	134813540	9760	9760	9760	9760	0
180	20240214	163400	134813540	9760	9760	9760	9760	0
181	20240214	163300	134813540	9760	9760	9760	9760	0
182	20240214	163200	134813540	9760	9760	9760	9760	807
183	20240214	163100	134813540	9760	9760	9760	9760	0
184	20240214	163000	134813540	9760	9760	9760	9760	0
185	20240214	162900	134813540	9760	9760	9760	9760	0
186	20240214	162800	134813540	9760	9760	9760	9760	0
187	20240214	162700	134813540	9760	9760	9760	9760	0
188	20240214	162600	134813540	9760	9760	9760	9760	0
189	20240214	162500	134813540	9760	9760	9760	9760	0
190	20240214	162400	134813540	9760	9760	9760	9760	0
191	20240214	162300	134813540	9760	9760	9760	9760	0
192	20240214	162200	134813540	9760	9760	9760	9760	0
193	20240214	162100	134813540	9760	9760	9760	9760	0
194	20240214	162000	134813540	9760	9760	9760	9760	0
195	20240214	161900	134813540	9760	9760	9760	9760	0
196	20240214	161800	134813540	9760	9760	9760	9760	0
197	20240214	161700	134813540	9760	9760	9760	9760	0
198	20240214	161600	134813540	9760	9760	9760	9760	0
199	20240214	161500	134813540	9760	9760	9760	9760	0
200	20240214	161400	134813540	9760	9760	9760	9760	0
201	20240214	161300	134813540	9760	9760	9760	9760	0
202	20240214	161200	134813540	9760	9760	9760	9760	0
203	20240214	161100	134813540	9760	9760	9760	9760	0
204	20240214	161000	134813540	9760	9760	9760	9760	0
205	20240214	160900	134813540	9760	9760	9760	9760	0
206	20240214	160800	134813540	9760	9760	9760	9760	0
207	20240214	160700	134813540	9760	9760	9760	9760	0
208	20240214	160600	134813540	9760	9760	9760	9760	0
209	20240214	160500	134813540	9760	9760	9760	9760	0
210	20240214	160400	134813540	9760	9760	9760	9760	0
211	20240214	160300	134813540	9760	9760	9760	9760	0
212	20240214	160200	134813540	9760	9760	9760	9760	807
213	20240214	160100	134813540	9760	9760	9760	9760	0
214	20240214	160000	134813540	9760	9760	9760	9760	0
215	20240214	155900	134813540	9760	9760	9760	9760	0
216	20240214	155800	134813540	9760	9760	9760	9760	0
217	20240214	155700	134813540	9760	9760	9760	9760	0
218	20240214	155600	134813540	9760	9760	9760	9760	0
219	20240214	155500	134813540	9760	9760	9760	9760	0
220	20240214	155400	134813540	9760	9760	9760	9760	0
221	20240214	155300	134813540	9760	9760	9760	9760	0
222	20240214	155200	134813540	9760	9760	9760	9760	0
223	20240214	155100	134813540	9760	9760	9760	9760	0
224	20240214	155000	134813540	9760	9760	9760	9760	0
225	20240214	154900	134813540	9760	9760	9760	9760	0
226	20240214	154800	134813540	9760	9760	9760	9760	0
227	20240214	154700	134813540	9760	9760	9760	9760	0
228	20240214	154600	134813540	9760	9760	9760	9760	0
229	20240214	154500	134813540	9760	9760	9760	9760	0
230	20240214	154400	134813540	9760	9760	9760	9760	0
231	20240214	154300	134813540	9760	9760	9760	9760	0
232	20240214	154200	134813540	9760	9760	9760	9760	0
233	20240214	154100	134813540	9760	9760	9760	9760	0
234	20240214	154000	134813540	9760	9760	9760	9760	0
235	20240214	153900	134813540	9760	9760	9760	9760	0
236	20240214	153800	134813540	9760	9760	9760	9760	0
237	20240214	153700	134813540	9760	9760	9760	9760	0
238	20240214	153600	134813540	9760	9760	9760	9760	0
239	20240214	153500	134813540	9760	9760	9760	9760	0
240	20240214	153400	134813540	9760	9760	9760	9760	0
241	20240214	153300	134813540	9760	9760	9760	9760	0
242	20240214	153200	134813540	9760	9760	9760	9760	807
243	20240214	153100	134813540	9760	9760	9760	9760	0
244	20240214	153000	134813540	9760	9760	9760	9760	807
245	20240214	152900	126937220	9770	9770	9770	9770	0
246	20240214	152800	126937220	9770	9770	9770	9770	0
247	20240214	152700	126937220	9770	9770	9770	9770	0
248	20240214	152600	126937220	9770	9770	9770	9770	0
249	20240214	152500	126937220	9770	9770	9770	9770	0
250	20240214	152400	126937220	9770	9770	9770	9770	0
251	20240214	152300	126937220	9770	9770	9770	9770	0
252	20240214	152200	126937220	9770	9770	9770	9770	0
253	20240214	152100	126937220	9770	9770	9770	9770	0
254	20240214	152000	126937220	9770	9770	9770	9770	0
255	20240214	151900	126937220	9770	9770	9780	9770	289
256	20240214	151800	124113570	9780	9780	9780	9780	2
257	20240214	151700	124094010	9770	9770	9770	9770	5
258	20240214	151600	124045160	9770	9770	9770	9770	10
259	20240214	151500	123947460	9780	9780	9780	9780	0
260	20240214	151400	123947460	9780	9780	9780	9780	0
261	20240214	151300	123947460	9780	9780	9780	9780	0
262	20240214	151200	123947460	9780	9780	9780	9780	0
263	20240214	151100	123947460	9780	9780	9780	9780	0
264	20240214	151000	123947460	9780	9780	9780	9780	10
265	20240214	150900	123849660	9780	9780	9780	9780	0
266	20240214	150800	123849660	9780	9770	9780	9770	27
267	20240214	150700	123585860	9770	9770	9770	9770	20
268	20240214	150600	123390460	9770	9770	9770	9770	0
269	20240214	150500	123390460	9770	9770	9770	9770	0
270	20240214	150400	123390460	9770	9800	9800	9770	319
271	20240214	150300	120273030	9790	9790	9790	9790	2
272	20240214	150200	120253450	9790	9790	9790	9790	1
273	20240214	150100	120243660	9780	9780	9780	9780	0
274	20240214	150000	120243660	9780	9780	9780	9780	0
275	20240214	145900	120243660	9780	9790	9790	9780	10
276	20240214	145800	120145830	9790	9790	9790	9790	2
277	20240214	145700	120126250	9790	9790	9790	9790	0
278	20240214	145600	120126250	9790	9790	9790	9790	0
279	20240214	145500	120126250	9790	9790	9790	9790	0
280	20240214	145400	120126250	9790	9790	9790	9790	0
281	20240214	145300	120126250	9790	9790	9790	9790	0
282	20240214	145200	120126250	9790	9790	9790	9790	1
283	20240214	145100	120116460	9790	9800	9800	9780	8
284	20240214	145000	120038180	9780	9780	9800	9780	5
285	20240214	144900	119989260	9780	9780	9780	9780	82
286	20240214	144800	119187300	9770	9770	9770	9770	0
287	20240214	144700	119187300	9770	9770	9770	9770	10
288	20240214	144600	119089600	9770	9770	9770	9770	1
289	20240214	144500	119079830	9770	9770	9770	9770	1
290	20240214	144400	119070060	9770	9770	9770	9770	29
291	20240214	144300	118786730	9780	9780	9780	9780	0
292	20240214	144200	118786730	9780	9780	9780	9780	0
293	20240214	144100	118786730	9780	9780	9780	9780	0
294	20240214	144000	118786730	9780	9780	9780	9780	0
295	20240214	143900	118786730	9780	9780	9780	9780	30
296	20240214	143800	118493330	9770	9770	9770	9770	0
297	20240214	143700	118493330	9770	9770	9770	9770	0
298	20240214	143600	118493330	9770	9770	9770	9770	0
299	20240214	143500	118493330	9770	9770	9770	9770	0
300	20240214	143400	118493330	9770	9770	9770	9770	0
301	20240214	143300	118493330	9770	9770	9770	9770	0
302	20240214	143200	118493330	9770	9770	9770	9770	0
303	20240214	143100	118493330	9770	9770	9770	9770	0
304	20240214	143000	118493330	9770	9770	9770	9770	0
305	20240214	142900	118493330	9770	9770	9770	9770	0
306	20240214	142800	118493330	9770	9770	9770	9770	30
307	20240214	142700	118200230	9760	9760	9760	9760	0
308	20240214	142600	118200230	9760	9760	9760	9760	0
309	20240214	142500	118200230	9760	9760	9760	9760	0
310	20240214	142400	118200230	9760	9760	9760	9760	526
311	20240214	142300	113066470	9770	9770	9770	9770	276
312	20240214	142200	110369950	9770	9770	9770	9770	5
313	20240214	142100	110321100	9770	9770	9770	9770	5
314	20240214	142000	110272250	9760	9780	9780	9760	149
315	20240214	141900	108817980	9780	9780	9780	9780	0
316	20240214	141800	108817980	9780	9780	9780	9780	185
317	20240214	141700	107008680	9780	9780	9780	9780	0
318	20240214	141600	107008680	9780	9780	9780	9780	0
319	20240214	141500	107008680	9780	9780	9780	9780	0
320	20240214	141400	107008680	9780	9780	9780	9780	0
321	20240214	141300	107008680	9780	9780	9780	9780	0
322	20240214	141200	107008680	9780	9780	9780	9780	0
323	20240214	141100	107008680	9780	9780	9780	9780	0
324	20240214	141000	107008680	9780	9780	9780	9780	0
325	20240214	140900	107008680	9780	9780	9780	9780	0
326	20240214	140800	107008680	9780	9780	9780	9780	0
327	20240214	140700	107008680	9780	9780	9780	9780	0
328	20240214	140600	107008680	9780	9780	9780	9780	0
329	20240214	140500	107008680	9780	9780	9780	9780	0
330	20240214	140400	107008680	9780	9780	9780	9780	0
331	20240214	140300	107008680	9780	9780	9780	9780	0
332	20240214	140200	107008680	9780	9780	9780	9780	0
333	20240214	140100	107008680	9780	9780	9780	9780	0
334	20240214	140000	107008680	9780	9780	9780	9780	0
335	20240214	135900	107008680	9780	9800	9800	9780	55
336	20240214	135800	106470180	9800	9770	9800	9770	412
337	20240214	135700	102434110	9770	9770	9770	9770	0
338	20240214	135600	102434110	9770	9770	9770	9770	0
339	20240214	135500	102434110	9770	9770	9770	9770	3
340	20240214	135400	102404800	9770	9770	9770	9770	0
341	20240214	135300	102404800	9770	9770	9770	9770	0
342	20240214	135200	102404800	9770	9770	9770	9770	0
343	20240214	135100	102404800	9770	9770	9770	9770	9
344	20240214	135000	102316870	9750	9750	9750	9750	0
345	20240214	134900	102316870	9750	9750	9750	9750	0
346	20240214	134800	102316870	9750	9760	9760	9750	74
347	20240214	134700	101595320	9770	9770	9770	9770	6
348	20240214	134600	101536700	9790	9790	9790	9790	0
349	20240214	134500	101536700	9790	9790	9790	9790	0
350	20240214	134400	101536700	9790	9790	9790	9790	0
351	20240214	134300	101536700	9790	9790	9790	9790	0
352	20240214	134200	101536700	9790	9790	9790	9790	2
353	20240214	134100	101517120	9750	9750	9750	9750	0
354	20240214	134000	101517120	9750	9760	9760	9750	100
355	20240214	133900	100541350	9740	9740	9740	9740	0
356	20240214	133800	100541350	9740	9740	9740	9740	0
357	20240214	133700	100541350	9740	9740	9740	9740	0
358	20240214	133600	100541350	9740	9740	9740	9740	0
359	20240214	133500	100541350	9740	9780	9780	9740	1126
360	20240214	133400	89550360	9780	9780	9780	9780	80
361	20240214	133300	88767960	9770	9770	9770	9770	0
362	20240214	133200	88767960	9770	9770	9770	9770	2
363	20240214	133100	88748420	9800	9800	9800	9800	0
364	20240214	133000	88748420	9800	9800	9800	9800	1
365	20240214	132900	88738620	9800	9800	9800	9800	0
366	20240214	132800	88738620	9800	9800	9800	9800	0
367	20240214	132700	88738620	9800	9800	9800	9800	0
368	20240214	132600	88738620	9800	9800	9800	9800	13
369	20240214	132500	88611220	9770	9770	9770	9770	24
370	20240214	132400	88376740	9770	9770	9770	9770	0
371	20240214	132300	88376740	9770	9770	9770	9770	0
372	20240214	132200	88376740	9770	9770	9770	9770	3
373	20240214	132100	88347430	9780	9800	9800	9780	58
374	20240214	132000	87779190	9790	9790	9790	9790	0
375	20240214	131900	87779190	9790	9790	9790	9790	52
376	20240214	131800	87270110	9800	9800	9800	9800	0
377	20240214	131700	87270110	9800	9800	9800	9800	0
378	20240214	131600	87270110	9800	9800	9800	9800	0
379	20240214	131500	87270110	9800	9800	9800	9800	1
380	20240214	131400	87260310	9800	9800	9800	9800	0
381	20240214	131300	87260310	9800	9800	9800	9800	0
382	20240214	131200	87260310	9800	9800	9800	9800	0
383	20240214	131100	87260310	9800	9800	9800	9800	0
384	20240214	131000	87260310	9800	9800	9800	9800	0
385	20240214	130900	87260310	9800	9800	9800	9800	0
386	20240214	130800	87260310	9800	9800	9800	9800	1
387	20240214	130700	87250510	9800	9800	9800	9800	1
388	20240214	130600	87240710	9800	9800	9800	9800	0
389	20240214	130500	87240710	9800	9800	9800	9800	0
390	20240214	130400	87240710	9800	9800	9800	9800	10
391	20240214	130300	87142710	9800	9790	9800	9790	100
392	20240214	130200	86163660	9800	9800	9800	9800	0
393	20240214	130100	86163660	9800	9800	9800	9800	0
394	20240214	130000	86163660	9800	9800	9800	9800	0
395	20240214	125900	86163660	9800	9800	9800	9800	3
396	20240214	125800	86134260	9780	9780	9780	9780	0
397	20240214	125700	86134260	9780	9780	9780	9780	0
398	20240214	125600	86134260	9780	9780	9780	9780	0
399	20240214	125500	86134260	9780	9790	9790	9780	100
400	20240214	125400	85156160	9780	9780	9780	9780	0
401	20240214	125300	85156160	9780	9800	9800	9780	19
402	20240214	125200	84970240	9770	9770	9770	9770	0
403	20240214	125100	84970240	9770	9770	9770	9770	0
404	20240214	125000	84970240	9770	9770	9770	9770	79
405	20240214	124900	84198410	9780	9780	9780	9780	0
406	20240214	124800	84198410	9780	9780	9780	9780	0
407	20240214	124700	84198410	9780	9780	9780	9780	150
408	20240214	124600	82731410	9780	9780	9780	9780	21
409	20240214	124500	82526030	9780	9780	9780	9780	125
410	20240214	124400	81303530	9780	9790	9790	9780	76
411	20240214	124300	80559890	9790	9790	9790	9790	0
412	20240214	124200	80559890	9790	9790	9790	9790	0
413	20240214	124100	80559890	9790	9790	9790	9790	0
414	20240214	124000	80559890	9790	9790	9790	9790	0
415	20240214	123900	80559890	9790	9790	9790	9790	0
416	20240214	123800	80559890	9790	9790	9790	9790	0
417	20240214	123700	80559890	9790	9790	9790	9790	0
418	20240214	123600	80559890	9790	9790	9790	9790	0
419	20240214	123500	80559890	9790	9790	9790	9790	0
420	20240214	123400	80559890	9790	9790	9790	9790	21
421	20240214	123300	80354300	9790	9790	9790	9790	0
422	20240214	123200	80354300	9790	9790	9790	9790	0
423	20240214	123100	80354300	9790	9790	9790	9790	0
424	20240214	123000	80354300	9790	9790	9790	9790	0
425	20240214	122900	80354300	9790	9790	9790	9790	0
426	20240214	122800	80354300	9790	9790	9790	9790	0
427	20240214	122700	80354300	9790	9790	9790	9790	0
428	20240214	122600	80354300	9790	9790	9790	9790	0
429	20240214	122500	80354300	9790	9790	9790	9790	0
430	20240214	122400	80354300	9790	9790	9790	9790	0
431	20240214	122300	80354300	9790	9790	9790	9790	0
432	20240214	122200	80354300	9790	9790	9790	9790	0
433	20240214	122100	80354300	9790	9790	9790	9790	0
434	20240214	122000	80354300	9790	9790	9790	9790	14
435	20240214	121900	80217240	9800	9800	9800	9800	0
436	20240214	121800	80217240	9800	9800	9800	9800	10
437	20240214	121700	80119240	9800	9800	9800	9800	55
438	20240214	121600	79580240	9800	9800	9800	9800	0
439	20240214	121500	79580240	9800	9800	9800	9800	0
440	20240214	121400	79580240	9800	9800	9800	9800	0
441	20240214	121300	79580240	9800	9800	9800	9800	0
442	20240214	121200	79580240	9800	9800	9800	9800	0
443	20240214	121100	79580240	9800	9800	9800	9800	0
444	20240214	121000	79580240	9800	9800	9800	9800	0
445	20240214	120900	79580240	9800	9800	9800	9800	0
446	20240214	120800	79580240	9800	9800	9800	9800	0
447	20240214	120700	79580240	9800	9800	9800	9800	0
448	20240214	120600	79580240	9800	9800	9800	9800	0
449	20240214	120500	79580240	9800	9800	9800	9800	1
450	20240214	120400	79570440	9780	9780	9780	9780	0
451	20240214	120300	79570440	9780	9780	9780	9780	0
452	20240214	120200	79570440	9780	9780	9780	9780	0
453	20240214	120100	79570440	9780	9780	9780	9780	0
454	20240214	120000	79570440	9780	9780	9780	9780	0
455	20240214	115900	79570440	9780	9780	9780	9780	0
456	20240214	115800	79570440	9780	9780	9780	9780	0
457	20240214	115700	79570440	9780	9780	9780	9780	0
458	20240214	115600	79570440	9780	9780	9780	9780	0
459	20240214	115500	79570440	9780	9780	9780	9780	0
460	20240214	115400	79570440	9780	9780	9780	9780	0
461	20240214	115300	79570440	9780	9780	9780	9780	0
462	20240214	115200	79570440	9780	9780	9780	9780	0
463	20240214	115100	79570440	9780	9780	9780	9780	692
464	20240214	115000	72802680	9780	9780	9780	9770	144
465	20240214	114900	71394620	9780	9780	9780	9780	0
466	20240214	114800	71394620	9780	9780	9780	9780	13
467	20240214	114700	71267480	9790	9790	9790	9790	0
468	20240214	114600	71267480	9790	9790	9790	9790	1
469	20240214	114500	71257690	9800	9800	9800	9800	0
470	20240214	114400	71257690	9800	9800	9800	9800	0
471	20240214	114300	71257690	9800	9800	9800	9800	0
472	20240214	114200	71257690	9800	9800	9800	9800	0
473	20240214	114100	71257690	9800	9800	9800	9800	100
474	20240214	114000	70277690	9800	9800	9800	9800	0
475	20240214	113900	70277690	9800	9800	9800	9800	0
476	20240214	113800	70277690	9800	9800	9800	9800	0
477	20240214	113700	70277690	9800	9800	9800	9800	0
478	20240214	113600	70277690	9800	9800	9800	9800	0
479	20240214	113500	70277690	9800	9800	9800	9800	0
480	20240214	113400	70277690	9800	9800	9800	9800	3
481	20240214	113300	70248290	9800	9800	9800	9800	0
482	20240214	113200	70248290	9800	9800	9800	9800	0
483	20240214	113100	70248290	9800	9800	9800	9800	0
484	20240214	113000	70248290	9800	9800	9800	9800	0
485	20240214	112900	70248290	9800	9800	9800	9800	0
486	20240214	112800	70248290	9800	9800	9800	9800	0
487	20240214	112700	70248290	9800	9800	9800	9800	0
488	20240214	112600	70248290	9800	9800	9800	9800	0
489	20240214	112500	70248290	9800	9800	9800	9800	0
490	20240214	112400	70248290	9800	9800	9800	9800	1
491	20240214	112300	70238490	9800	9800	9800	9800	1
492	20240214	112200	70228690	9800	9800	9800	9800	0
493	20240214	112100	70228690	9800	9800	9800	9800	0
494	20240214	112000	70228690	9800	9800	9800	9800	0
495	20240214	111900	70228690	9800	9800	9800	9800	0
496	20240214	111800	70228690	9800	9800	9800	9800	1
497	20240214	111700	70218890	9780	9780	9780	9780	0
498	20240214	111600	70218890	9780	9780	9780	9780	0
499	20240214	111500	70218890	9780	9780	9780	9780	0
500	20240214	111400	70218890	9780	9780	9780	9780	0
501	20240214	111300	70218890	9780	9780	9780	9780	0
502	20240214	111200	70218890	9780	9780	9780	9780	0
503	20240214	111100	70218890	9780	9780	9780	9780	0
504	20240214	111000	70218890	9780	9780	9780	9780	0
505	20240214	110900	70218890	9780	9780	9780	9780	15
506	20240214	110800	70072190	9780	9780	9780	9780	0
507	20240214	110700	70072190	9780	9780	9780	9780	0
508	20240214	110600	70072190	9780	9780	9780	9780	0
509	20240214	110500	70072190	9780	9800	9800	9780	126
510	20240214	110400	68837910	9800	9800	9800	9800	178
511	20240214	110300	67093510	9780	9780	9780	9780	0
512	20240214	110200	67093510	9780	9780	9780	9780	0
513	20240214	110100	67093510	9780	9780	9780	9780	0
514	20240214	110000	67093510	9780	9780	9780	9780	0
515	20240214	105900	67093510	9780	9780	9780	9780	0
516	20240214	105800	67093510	9780	9780	9780	9780	0
517	20240214	105700	67093510	9780	9780	9780	9780	0
518	20240214	105600	67093510	9780	9790	9790	9780	74
519	20240214	105500	66369300	9800	9800	9800	9800	0
520	20240214	105400	66369300	9800	9800	9800	9800	0
521	20240214	105300	66369300	9800	9800	9800	9800	0
522	20240214	105200	66369300	9800	9800	9800	9800	0
523	20240214	105100	66369300	9800	9800	9800	9800	0
524	20240214	105000	66369300	9800	9800	9800	9800	0
525	20240214	104900	66369300	9800	9800	9800	9800	0
526	20240214	104800	66369300	9800	9800	9800	9800	0
527	20240214	104700	66369300	9800	9800	9800	9800	0
528	20240214	104600	66369300	9800	9800	9800	9800	2
529	20240214	104500	66349700	9800	9800	9800	9800	0
530	20240214	104400	66349700	9800	9800	9800	9800	0
531	20240214	104300	66349700	9800	9800	9800	9800	0
532	20240214	104200	66349700	9800	9800	9800	9800	0
533	20240214	104100	66349700	9800	9800	9800	9800	0
534	20240214	104000	66349700	9800	9800	9800	9800	0
535	20240214	103900	66349700	9800	9800	9800	9800	0
536	20240214	103800	66349700	9800	9800	9800	9800	0
537	20240214	103700	66349700	9800	9800	9800	9800	0
538	20240214	103600	66349700	9800	9800	9800	9800	0
539	20240214	103500	66349700	9800	9800	9800	9800	1
540	20240214	103400	66339900	9800	9800	9800	9800	1
541	20240214	103300	66330100	9800	9800	9800	9800	0
542	20240214	103200	66330100	9800	9800	9800	9800	10
543	20240214	103100	66232100	9800	9800	9800	9800	0
544	20240214	103000	66232100	9800	9800	9800	9800	0
545	20240214	102900	66232100	9800	9800	9800	9800	50
546	20240214	102800	65742100	9800	9800	9800	9800	108
547	20240214	102700	64683700	9800	9800	9800	9800	61
548	20240214	102600	64085900	9790	9790	9790	9790	0
549	20240214	102500	64085900	9790	9790	9790	9790	0
550	20240214	102400	64085900	9790	9790	9790	9790	0
551	20240214	102300	64085900	9790	9790	9790	9790	0
552	20240214	102200	64085900	9790	9790	9790	9790	0
553	20240214	102100	64085900	9790	9790	9790	9790	0
554	20240214	102000	64085900	9790	9790	9790	9790	0
555	20240214	101900	64085900	9790	9790	9790	9790	2
556	20240214	101800	64066320	9790	9790	9790	9790	1
557	20240214	101700	64056530	9790	9790	9790	9790	0
558	20240214	101600	64056530	9790	9790	9790	9790	0
559	20240214	101500	64056530	9790	9790	9790	9790	13
560	20240214	101400	63929260	9800	9800	9800	9800	0
561	20240214	101300	63929260	9800	9800	9800	9800	1
562	20240214	101200	63919460	9800	9800	9800	9800	0
563	20240214	101100	63919460	9800	9800	9800	9800	0
564	20240214	101000	63919460	9800	9800	9800	9800	0
565	20240214	100900	63919460	9800	9800	9800	9800	0
566	20240214	100800	63919460	9800	9800	9800	9800	1
567	20240214	100700	63909660	9800	9800	9800	9800	1
568	20240214	100600	63899860	9800	9790	9800	9790	114
569	20240214	100500	62782800	9790	9790	9790	9790	60
570	20240214	100400	62195400	9790	9790	9790	9790	26
571	20240214	100300	61940860	9810	9810	9810	9810	0
572	20240214	100200	61940860	9810	9810	9810	9810	1
573	20240214	100100	61931050	9810	9810	9810	9810	100
574	20240214	100000	60950050	9810	9810	9810	9810	0
575	20240214	095900	60950050	9810	9810	9810	9810	0
576	20240214	095800	60950050	9810	9810	9810	9810	201
577	20240214	095700	58978240	9810	9810	9810	9810	1
578	20240214	095600	58968430	9780	9780	9780	9780	0
579	20240214	095500	58968430	9780	9780	9780	9780	0
580	20240214	095400	58968430	9780	9780	9780	9780	0
581	20240214	095300	58968430	9780	9780	9780	9780	0
582	20240214	095200	58968430	9780	9780	9780	9780	0
583	20240214	095100	58968430	9780	9780	9780	9780	0
584	20240214	095000	58968430	9780	9780	9780	9780	0
585	20240214	094900	58968430	9780	9780	9780	9780	180
586	20240214	094800	57208030	9780	9780	9780	9780	0
587	20240214	094700	57208030	9780	9780	9780	9780	3
588	20240214	094600	57178690	9800	9800	9800	9800	3
589	20240214	094500	57149290	9780	9780	9780	9780	17
590	20240214	094400	56983030	9780	9780	9780	9780	1
591	20240214	094300	56973250	9780	9780	9780	9780	32
592	20240214	094200	56660290	9780	9770	9780	9770	600
593	20240214	094100	50793100	9770	9770	9770	9770	0
594	20240214	094000	50793100	9770	9770	9770	9770	20
595	20240214	093900	50597700	9770	9770	9770	9770	1
596	20240214	093800	50587930	9770	9770	9770	9770	122
597	20240214	093700	49395990	9770	9780	9780	9770	41
598	20240214	093600	48995280	9780	9790	9790	9780	18
599	20240214	093500	48819100	9800	9800	9800	9800	0
600	20240214	093400	48819100	9800	9800	9800	9800	1
601	20240214	093300	48809300	9800	9800	9800	9800	0
602	20240214	093200	48809300	9800	9800	9800	9800	0
603	20240214	093100	48809300	9800	9800	9800	9800	1
604	20240214	093000	48799500	9810	9810	9810	9810	0
605	20240214	092900	48799500	9810	9810	9810	9810	0
606	20240214	092800	48799500	9810	9810	9810	9810	30
607	20240214	092700	48505200	9810	9810	9810	9810	0
608	20240214	092600	48505200	9810	9810	9810	9810	0
609	20240214	092500	48505200	9810	9810	9810	9810	0
610	20240214	092400	48505200	9810	9810	9810	9810	1
611	20240214	092300	48495390	9770	9770	9770	9770	5
612	20240214	092200	48446540	9810	9810	9810	9810	0
613	20240214	092100	48446540	9810	9810	9810	9810	0
614	20240214	092000	48446540	9810	9810	9810	9810	0
615	20240214	091900	48446540	9810	9810	9810	9810	0
616	20240214	091800	48446540	9810	9810	9810	9810	1
617	20240214	091700	48436730	9810	9810	9810	9810	10
618	20240214	091600	48338630	9810	9810	9810	9810	0
619	20240214	091500	48338630	9810	9810	9810	9810	1
620	20240214	091400	48328820	9760	9760	9760	9760	50
621	20240214	091300	47840820	9750	9770	9770	9750	60
622	20240214	091200	47255280	9770	9770	9770	9770	0
623	20240214	091100	47255280	9770	9770	9770	9770	3
624	20240214	091000	47225970	9770	9770	9770	9770	51
625	20240214	090900	46727700	9760	9760	9760	9760	0
626	20240214	090800	46727700	9760	9770	9770	9760	91
627	20240214	090700	45838870	9780	9780	9780	9780	31
628	20240214	090600	45535690	9780	9780	9780	9780	135
629	20240214	090500	44215390	9780	9770	9800	9770	203
630	20240214	090400	42229500	9770	9780	9780	9770	190
631	20240214	090300	40371490	9770	9790	9790	9770	51
632	20240214	090200	39872300	9980	9980	9980	9980	0
633	20240214	090100	39872300	9980	9980	9980	9980	0
634	20240214	090000	39872300	9980	9710	9990	9710	4092