KissMeData/171010/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	202500	206224180	5090	5090	5090	5090	604
3	20240214	202400	206224180	5090	5090	5090	5090	0
4	20240214	202300	206224180	5090	5090	5090	5090	0
5	20240214	202200	206224180	5090	5090	5090	5090	0
6	20240214	202100	206224180	5090	5090	5090	5090	0
7	20240214	202000	206224180	5090	5090	5090	5090	0
8	20240214	201900	206224180	5090	5090	5090	5090	0
9	20240214	201800	206224180	5090	5090	5090	5090	0
10	20240214	201700	206224180	5090	5090	5090	5090	0
11	20240214	201600	206224180	5090	5090	5090	5090	0
12	20240214	201500	206224180	5090	5090	5090	5090	0
13	20240214	201400	206224180	5090	5090	5090	5090	0
14	20240214	201300	206224180	5090	5090	5090	5090	0
15	20240214	201200	206224180	5090	5090	5090	5090	0
16	20240214	201100	206224180	5090	5090	5090	5090	0
17	20240214	201000	206224180	5090	5090	5090	5090	0
18	20240214	200900	206224180	5090	5090	5090	5090	0
19	20240214	200800	206224180	5090	5090	5090	5090	0
20	20240214	200700	206224180	5090	5090	5090	5090	0
21	20240214	200600	206224180	5090	5090	5090	5090	0
22	20240214	200500	206224180	5090	5090	5090	5090	0
23	20240214	200400	206224180	5090	5090	5090	5090	0
24	20240214	200300	206224180	5090	5090	5090	5090	0
25	20240214	200200	206224180	5090	5090	5090	5090	0
26	20240214	200100	206224180	5090	5090	5090	5090	0
27	20240214	200000	206224180	5090	5090	5090	5090	0
28	20240214	195900	206224180	5090	5090	5090	5090	0
29	20240214	195800	206224180	5090	5090	5090	5090	0
30	20240214	195700	206224180	5090	5090	5090	5090	0
31	20240214	195600	206224180	5090	5090	5090	5090	0
32	20240214	195500	206224180	5090	5090	5090	5090	604
33	20240214	195400	206224180	5090	5090	5090	5090	0
34	20240214	195300	206224180	5090	5090	5090	5090	0
35	20240214	195200	206224180	5090	5090	5090	5090	0
36	20240214	195100	206224180	5090	5090	5090	5090	0
37	20240214	195000	206224180	5090	5090	5090	5090	0
38	20240214	194900	206224180	5090	5090	5090	5090	0
39	20240214	194800	206224180	5090	5090	5090	5090	0
40	20240214	194700	206224180	5090	5090	5090	5090	0
41	20240214	194600	206224180	5090	5090	5090	5090	0
42	20240214	194500	206224180	5090	5090	5090	5090	0
43	20240214	194400	206224180	5090	5090	5090	5090	0
44	20240214	194300	206224180	5090	5090	5090	5090	0
45	20240214	194200	206224180	5090	5090	5090	5090	0
46	20240214	194100	206224180	5090	5090	5090	5090	0
47	20240214	194000	206224180	5090	5090	5090	5090	0
48	20240214	193900	206224180	5090	5090	5090	5090	0
49	20240214	193800	206224180	5090	5090	5090	5090	0
50	20240214	193700	206224180	5090	5090	5090	5090	0
51	20240214	193600	206224180	5090	5090	5090	5090	0
52	20240214	193500	206224180	5090	5090	5090	5090	0
53	20240214	193400	206224180	5090	5090	5090	5090	0
54	20240214	193300	206224180	5090	5090	5090	5090	0
55	20240214	193200	206224180	5090	5090	5090	5090	0
56	20240214	193100	206224180	5090	5090	5090	5090	0
57	20240214	193000	206224180	5090	5090	5090	5090	0
58	20240214	192900	206224180	5090	5090	5090	5090	0
59	20240214	192800	206224180	5090	5090	5090	5090	0
60	20240214	192700	206224180	5090	5090	5090	5090	0
61	20240214	192600	206224180	5090	5090	5090	5090	0
62	20240214	192500	206224180	5090	5090	5090	5090	604
63	20240214	192400	206224180	5090	5090	5090	5090	0
64	20240214	192300	206224180	5090	5090	5090	5090	0
65	20240214	192200	206224180	5090	5090	5090	5090	0
66	20240214	192100	206224180	5090	5090	5090	5090	0
67	20240214	192000	206224180	5090	5090	5090	5090	0
68	20240214	191900	206224180	5090	5090	5090	5090	0
69	20240214	191800	206224180	5090	5090	5090	5090	0
70	20240214	191700	206224180	5090	5090	5090	5090	0
71	20240214	191600	206224180	5090	5090	5090	5090	0
72	20240214	191500	206224180	5090	5090	5090	5090	0
73	20240214	191400	206224180	5090	5090	5090	5090	0
74	20240214	191300	206224180	5090	5090	5090	5090	0
75	20240214	191200	206224180	5090	5090	5090	5090	0
76	20240214	191100	206224180	5090	5090	5090	5090	0
77	20240214	191000	206224180	5090	5090	5090	5090	0
78	20240214	190900	206224180	5090	5090	5090	5090	0
79	20240214	190800	206224180	5090	5090	5090	5090	0
80	20240214	190700	206224180	5090	5090	5090	5090	0
81	20240214	190600	206224180	5090	5090	5090	5090	0
82	20240214	190500	206224180	5090	5090	5090	5090	0
83	20240214	190400	206224180	5090	5090	5090	5090	0
84	20240214	190300	206224180	5090	5090	5090	5090	0
85	20240214	190200	206224180	5090	5090	5090	5090	0
86	20240214	190100	206224180	5090	5090	5090	5090	0
87	20240214	190000	206224180	5090	5090	5090	5090	0
88	20240214	185900	206224180	5090	5090	5090	5090	0
89	20240214	185800	206224180	5090	5090	5090	5090	0
90	20240214	185700	206224180	5090	5090	5090	5090	0
91	20240214	185600	206224180	5090	5090	5090	5090	0
92	20240214	185500	206224180	5090	5090	5090	5090	604
93	20240214	185400	206224180	5090	5090	5090	5090	0
94	20240214	185300	206224180	5090	5090	5090	5090	0
95	20240214	185200	206224180	5090	5090	5090	5090	0
96	20240214	185100	206224180	5090	5090	5090	5090	0
97	20240214	185000	206224180	5090	5090	5090	5090	0
98	20240214	184900	206224180	5090	5090	5090	5090	0
99	20240214	184800	206224180	5090	5090	5090	5090	0
100	20240214	184700	206224180	5090	5090	5090	5090	0
101	20240214	184600	206224180	5090	5090	5090	5090	0
102	20240214	184500	206224180	5090	5090	5090	5090	0
103	20240214	184400	206224180	5090	5090	5090	5090	0
104	20240214	184300	206224180	5090	5090	5090	5090	0
105	20240214	184200	206224180	5090	5090	5090	5090	0
106	20240214	184100	206224180	5090	5090	5090	5090	0
107	20240214	184000	206224180	5090	5090	5090	5090	0
108	20240214	183900	206224180	5090	5090	5090	5090	0
109	20240214	183800	206224180	5090	5090	5090	5090	0
110	20240214	183700	206224180	5090	5090	5090	5090	0
111	20240214	183600	206224180	5090	5090	5090	5090	0
112	20240214	183500	206224180	5090	5090	5090	5090	0
113	20240214	183400	206224180	5090	5090	5090	5090	0
114	20240214	183300	206224180	5090	5090	5090	5090	0
115	20240214	183200	206224180	5090	5090	5090	5090	0
116	20240214	183100	206224180	5090	5090	5090	5090	0
117	20240214	183000	206224180	5090	5090	5090	5090	0
118	20240214	182900	206224180	5090	5090	5090	5090	0
119	20240214	182800	206224180	5090	5090	5090	5090	0
120	20240214	182700	206224180	5090	5090	5090	5090	0
121	20240214	182600	206224180	5090	5090	5090	5090	0
122	20240214	182500	206224180	5090	5090	5090	5090	604
123	20240214	182400	206224180	5090	5090	5090	5090	0
124	20240214	182300	206224180	5090	5090	5090	5090	0
125	20240214	182200	206224180	5090	5090	5090	5090	0
126	20240214	182100	206224180	5090	5090	5090	5090	0
127	20240214	182000	206224180	5090	5090	5090	5090	0
128	20240214	181900	206224180	5090	5090	5090	5090	0
129	20240214	181800	206224180	5090	5090	5090	5090	0
130	20240214	181700	206224180	5090	5090	5090	5090	0
131	20240214	181600	206224180	5090	5090	5090	5090	0
132	20240214	181500	206224180	5090	5090	5090	5090	0
133	20240214	181400	206224180	5090	5090	5090	5090	0
134	20240214	181300	206224180	5090	5090	5090	5090	0
135	20240214	181200	206224180	5090	5090	5090	5090	0
136	20240214	181100	206224180	5090	5090	5090	5090	0
137	20240214	181000	206224180	5090	5090	5090	5090	0
138	20240214	180900	206224180	5090	5090	5090	5090	0
139	20240214	180800	206224180	5090	5090	5090	5090	0
140	20240214	180700	206224180	5090	5090	5090	5090	0
141	20240214	180600	206224180	5090	5090	5090	5090	0
142	20240214	180500	206224180	5090	5090	5090	5090	0
143	20240214	180400	206224180	5090	5090	5090	5090	0
144	20240214	180300	206224180	5090	5090	5090	5090	0
145	20240214	180200	206224180	5090	5090	5090	5090	0
146	20240214	180100	206224180	5090	5090	5090	5090	0
147	20240214	180000	206224180	5090	5090	5090	5090	0
148	20240214	175900	206224180	5090	5090	5090	5090	0
149	20240214	175800	206224180	5090	5090	5090	5090	0
150	20240214	175700	206224180	5090	5090	5090	5090	0
151	20240214	175600	206224180	5090	5090	5090	5090	0
152	20240214	175500	206224180	5090	5090	5090	5090	604
153	20240214	175400	206224180	5090	5090	5090	5090	0
154	20240214	175300	206224180	5090	5090	5090	5090	0
155	20240214	175200	206224180	5090	5090	5090	5090	0
156	20240214	175100	206224180	5090	5090	5090	5090	0
157	20240214	175000	206224180	5090	5090	5090	5090	0
158	20240214	174900	206224180	5090	5090	5090	5090	0
159	20240214	174800	206224180	5090	5090	5090	5090	0
160	20240214	174700	206224180	5090	5090	5090	5090	0
161	20240214	174600	206224180	5090	5090	5090	5090	0
162	20240214	174500	206224180	5090	5090	5090	5090	0
163	20240214	174400	206224180	5090	5090	5090	5090	0
164	20240214	174300	206224180	5090	5090	5090	5090	0
165	20240214	174200	206224180	5090	5090	5090	5090	0
166	20240214	174100	206224180	5090	5090	5090	5090	0
167	20240214	174000	206224180	5090	5090	5090	5090	0
168	20240214	173900	206224180	5090	5090	5090	5090	0
169	20240214	173800	206224180	5090	5090	5090	5090	0
170	20240214	173700	206224180	5090	5090	5090	5090	0
171	20240214	173600	206224180	5090	5090	5090	5090	0
172	20240214	173500	206224180	5090	5090	5090	5090	0
173	20240214	173400	206224180	5090	5090	5090	5090	0
174	20240214	173300	206224180	5090	5090	5090	5090	0
175	20240214	173200	206224180	5090	5090	5090	5090	0
176	20240214	173100	206224180	5090	5090	5090	5090	0
177	20240214	173000	206224180	5090	5090	5090	5090	0
178	20240214	172900	206224180	5090	5090	5090	5090	0
179	20240214	172800	206224180	5090	5090	5090	5090	0
180	20240214	172700	206224180	5090	5090	5090	5090	0
181	20240214	172600	206224180	5090	5090	5090	5090	0
182	20240214	172500	206224180	5090	5090	5090	5090	604
183	20240214	172400	206224180	5090	5090	5090	5090	0
184	20240214	172300	206224180	5090	5090	5090	5090	0
185	20240214	172200	206224180	5090	5090	5090	5090	0
186	20240214	172100	206224180	5090	5090	5090	5090	0
187	20240214	172000	206224180	5090	5090	5090	5090	0
188	20240214	171900	206224180	5090	5090	5090	5090	0
189	20240214	171800	206224180	5090	5090	5090	5090	0
190	20240214	171700	206224180	5090	5090	5090	5090	0
191	20240214	171600	206224180	5090	5090	5090	5090	0
192	20240214	171500	206224180	5090	5090	5090	5090	0
193	20240214	171400	206224180	5090	5090	5090	5090	0
194	20240214	171300	206224180	5090	5090	5090	5090	0
195	20240214	171200	206224180	5090	5090	5090	5090	0
196	20240214	171100	206224180	5090	5090	5090	5090	0
197	20240214	171000	206224180	5090	5090	5090	5090	0
198	20240214	170900	206224180	5090	5090	5090	5090	0
199	20240214	170800	206224180	5090	5090	5090	5090	0
200	20240214	170700	206224180	5090	5090	5090	5090	0
201	20240214	170600	206224180	5090	5090	5090	5090	0
202	20240214	170500	206224180	5090	5090	5090	5090	0
203	20240214	170400	206224180	5090	5090	5090	5090	0
204	20240214	170300	206224180	5090	5090	5090	5090	0
205	20240214	170200	206224180	5090	5090	5090	5090	0
206	20240214	170100	206224180	5090	5090	5090	5090	0
207	20240214	170000	206224180	5090	5090	5090	5090	0
208	20240214	165900	206224180	5090	5090	5090	5090	0
209	20240214	165800	206224180	5090	5090	5090	5090	0
210	20240214	165700	206224180	5090	5090	5090	5090	0
211	20240214	165600	206224180	5090	5090	5090	5090	0
212	20240214	165500	206224180	5090	5090	5090	5090	604
213	20240214	165400	206224180	5090	5090	5090	5090	0
214	20240214	165300	206224180	5090	5090	5090	5090	0
215	20240214	165200	206224180	5090	5090	5090	5090	0
216	20240214	165100	206224180	5090	5090	5090	5090	0
217	20240214	165000	206224180	5090	5090	5090	5090	0
218	20240214	164900	206224180	5090	5090	5090	5090	0
219	20240214	164800	206224180	5090	5090	5090	5090	0
220	20240214	164700	206224180	5090	5090	5090	5090	0
221	20240214	164600	206224180	5090	5090	5090	5090	0
222	20240214	164500	206224180	5090	5090	5090	5090	0
223	20240214	164400	206224180	5090	5090	5090	5090	0
224	20240214	164300	206224180	5090	5090	5090	5090	0
225	20240214	164200	206224180	5090	5090	5090	5090	0
226	20240214	164100	206224180	5090	5090	5090	5090	0
227	20240214	164000	206224180	5090	5090	5090	5090	0
228	20240214	163900	206224180	5090	5090	5090	5090	0
229	20240214	163800	206224180	5090	5090	5090	5090	0
230	20240214	163700	206224180	5090	5090	5090	5090	0
231	20240214	163600	206224180	5090	5090	5090	5090	0
232	20240214	163500	206224180	5090	5090	5090	5090	0
233	20240214	163400	206224180	5090	5090	5090	5090	0
234	20240214	163300	206224180	5090	5090	5090	5090	0
235	20240214	163200	206224180	5090	5090	5090	5090	0
236	20240214	163100	206224180	5090	5090	5090	5090	0
237	20240214	163000	206224180	5090	5090	5090	5090	0
238	20240214	162900	206224180	5090	5090	5090	5090	0
239	20240214	162800	206224180	5090	5090	5090	5090	0
240	20240214	162700	206224180	5090	5090	5090	5090	0
241	20240214	162600	206224180	5090	5090	5090	5090	0
242	20240214	162500	206224180	5090	5090	5090	5090	604
243	20240214	162400	206224180	5090	5090	5090	5090	0
244	20240214	162300	206224180	5090	5090	5090	5090	0
245	20240214	162200	206224180	5090	5090	5090	5090	0
246	20240214	162100	206224180	5090	5090	5090	5090	0
247	20240214	162000	206224180	5090	5090	5090	5090	0
248	20240214	161900	206224180	5090	5090	5090	5090	0
249	20240214	161800	206224180	5090	5090	5090	5090	0
250	20240214	161700	206224180	5090	5090	5090	5090	0
251	20240214	161600	206224180	5090	5090	5090	5090	0
252	20240214	161500	206224180	5090	5090	5090	5090	0
253	20240214	161400	206224180	5090	5090	5090	5090	0
254	20240214	161300	206224180	5090	5090	5090	5090	0
255	20240214	161200	206224180	5090	5090	5090	5090	0
256	20240214	161100	206224180	5090	5090	5090	5090	0
257	20240214	161000	206224180	5090	5090	5090	5090	0
258	20240214	160900	206224180	5090	5090	5090	5090	0
259	20240214	160800	206224180	5090	5090	5090	5090	0
260	20240214	160700	206224180	5090	5090	5090	5090	0
261	20240214	160600	206224180	5090	5090	5090	5090	0
262	20240214	160500	206224180	5090	5090	5090	5090	0
263	20240214	160400	206224180	5090	5090	5090	5090	0
264	20240214	160300	206224180	5090	5090	5090	5090	0
265	20240214	160200	206224180	5090	5090	5090	5090	0
266	20240214	160100	206224180	5090	5090	5090	5090	0
267	20240214	160000	206224180	5090	5090	5090	5090	0
268	20240214	155900	206224180	5090	5090	5090	5090	0
269	20240214	155800	206224180	5090	5090	5090	5090	0
270	20240214	155700	206224180	5090	5090	5090	5090	0
271	20240214	155600	206224180	5090	5090	5090	5090	0
272	20240214	155500	206224180	5090	5090	5090	5090	604
273	20240214	155400	206224180	5090	5090	5090	5090	0
274	20240214	155300	206224180	5090	5090	5090	5090	0
275	20240214	155200	206224180	5090	5090	5090	5090	0
276	20240214	155100	206224180	5090	5090	5090	5090	0
277	20240214	155000	206224180	5090	5090	5090	5090	0
278	20240214	154900	206224180	5090	5090	5090	5090	0
279	20240214	154800	206224180	5090	5090	5090	5090	0
280	20240214	154700	206224180	5090	5090	5090	5090	0
281	20240214	154600	206224180	5090	5090	5090	5090	0
282	20240214	154500	206224180	5090	5090	5090	5090	0
283	20240214	154400	206224180	5090	5090	5090	5090	0
284	20240214	154300	206224180	5090	5090	5090	5090	0
285	20240214	154200	206224180	5090	5090	5090	5090	0
286	20240214	154100	206224180	5090	5090	5090	5090	0
287	20240214	154000	206224180	5090	5090	5090	5090	0
288	20240214	153900	206224180	5090	5090	5090	5090	0
289	20240214	153800	206224180	5090	5090	5090	5090	0
290	20240214	153700	206224180	5090	5090	5090	5090	0
291	20240214	153600	206224180	5090	5090	5090	5090	0
292	20240214	153500	206224180	5090	5090	5090	5090	0
293	20240214	153400	206224180	5090	5090	5090	5090	0
294	20240214	153300	206224180	5090	5090	5090	5090	0
295	20240214	153200	206224180	5090	5090	5090	5090	0
296	20240214	153100	206224180	5090	5090	5090	5090	0
297	20240214	153000	206224180	5090	5090	5090	5090	604
298	20240214	152900	203149820	5090	5090	5090	5090	0
299	20240214	152800	203149820	5090	5090	5090	5090	0
300	20240214	152700	203149820	5090	5090	5090	5090	0
301	20240214	152600	203149820	5090	5090	5090	5090	0
302	20240214	152500	203149820	5090	5090	5090	5090	0
303	20240214	152400	203149820	5090	5090	5090	5090	0
304	20240214	152300	203149820	5090	5090	5090	5090	0
305	20240214	152200	203149820	5090	5090	5090	5090	0
306	20240214	152100	203149820	5090	5090	5090	5090	0
307	20240214	152000	203149820	5090	5090	5090	5090	0
308	20240214	151900	203149820	5090	5090	5090	5090	2
309	20240214	151800	203139640	5090	5090	5090	5090	0
310	20240214	151700	203139640	5090	5090	5090	5090	0
311	20240214	151600	203139640	5090	5090	5090	5090	2
312	20240214	151500	203129460	5070	5070	5070	5070	700
313	20240214	151400	199580460	5090	5090	5090	5090	23
314	20240214	151300	199463390	5090	5090	5090	5090	0
315	20240214	151200	199463390	5090	5090	5090	5090	0
316	20240214	151100	199463390	5090	5090	5090	5090	0
317	20240214	151000	199463390	5090	5090	5090	5090	20
318	20240214	150900	199361590	5070	5080	5090	5070	40
319	20240214	150800	199158580	5080	5080	5080	5080	1
320	20240214	150700	199153500	5060	5070	5070	5060	268
321	20240214	150600	197796260	5090	5090	5090	5090	0
322	20240214	150500	197796260	5090	5090	5090	5090	0
323	20240214	150400	197796260	5090	5090	5090	5090	5
324	20240214	150300	197770810	5090	5090	5090	5090	0
325	20240214	150200	197770810	5090	5090	5090	5090	0
326	20240214	150100	197770810	5090	5090	5090	5090	1
327	20240214	150000	197765720	5070	5070	5070	5070	0
328	20240214	145900	197765720	5070	5070	5070	5070	28
329	20240214	145800	197623760	5090	5080	5090	5080	37
330	20240214	145700	197435790	5080	5070	5080	5060	663
331	20240214	145600	194074840	5070	5070	5070	5070	30
332	20240214	145500	193922740	5070	5070	5070	5070	0
333	20240214	145400	193922740	5070	5080	5080	5070	26
334	20240214	145300	193790810	5090	5090	5090	5090	1
335	20240214	145200	193785720	5090	5090	5090	5090	0
336	20240214	145100	193785720	5090	5090	5090	5090	0
337	20240214	145000	193785720	5090	5090	5090	5090	1
338	20240214	144900	193780630	5060	5060	5060	5060	0
339	20240214	144800	193780630	5060	5060	5060	5060	0
340	20240214	144700	193780630	5060	5060	5060	5060	1000
341	20240214	144600	188720630	5100	5100	5100	5100	18
342	20240214	144500	188628830	5100	5100	5100	5100	0
343	20240214	144400	188628830	5100	5100	5100	5100	1
344	20240214	144300	188623730	5060	5080	5080	5060	138
345	20240214	144200	187924410	5100	5090	5100	5090	8
346	20240214	144100	187883670	5090	5090	5090	5090	10
347	20240214	144000	187832770	5100	5100	5100	5100	0
348	20240214	143900	187832770	5100	5100	5100	5100	0
349	20240214	143800	187832770	5100	5100	5100	5100	0
350	20240214	143700	187832770	5100	5100	5100	5100	105
351	20240214	143600	187297270	5100	5100	5100	5100	0
352	20240214	143500	187297270	5100	5100	5100	5100	0
353	20240214	143400	187297270	5100	5100	5100	5100	2
354	20240214	143300	187287070	5100	5100	5100	5100	10
355	20240214	143200	187236070	5100	5100	5100	5100	0
356	20240214	143100	187236070	5100	5100	5100	5100	0
357	20240214	143000	187236070	5100	5100	5100	5100	1
358	20240214	142900	187230970	5070	5070	5070	5070	200
359	20240214	142800	186216970	5100	5100	5100	5100	0
360	20240214	142700	186216970	5100	5100	5100	5100	0
361	20240214	142600	186216970	5100	5100	5100	5100	0
362	20240214	142500	186216970	5100	5100	5100	5100	1
363	20240214	142400	186211870	5100	5100	5100	5100	0
364	20240214	142300	186211870	5100	5100	5100	5100	0
365	20240214	142200	186211870	5100	5100	5100	5100	0
366	20240214	142100	186211870	5100	5100	5100	5100	0
367	20240214	142000	186211870	5100	5080	5100	5080	4100
368	20240214	141900	165311360	5080	5080	5080	5080	247
369	20240214	141800	164056600	5080	5080	5080	5080	796
370	20240214	141700	160012920	5080	5080	5080	5080	1
371	20240214	141600	160007840	5060	5060	5060	5060	0
372	20240214	141500	160007840	5060	5060	5060	5050	405
373	20240214	141400	157958590	5070	5070	5070	5060	616
374	20240214	141300	154837700	5080	5070	5080	5070	2
375	20240214	141200	154827550	5070	5080	5080	5070	6
376	20240214	141100	154797120	5080	5080	5080	5080	0
377	20240214	141000	154797120	5080	5080	5080	5080	0
378	20240214	140900	154797120	5080	5080	5080	5080	0
379	20240214	140800	154797120	5080	5080	5080	5080	0
380	20240214	140700	154797120	5080	5080	5080	5080	0
381	20240214	140600	154797120	5080	5080	5080	5080	0
382	20240214	140500	154797120	5080	5080	5080	5080	0
383	20240214	140400	154797120	5080	5080	5080	5080	1
384	20240214	140300	154792040	5050	5050	5050	5050	0
385	20240214	140200	154792040	5050	5050	5050	5050	0
386	20240214	140100	154792040	5050	5050	5050	5050	0
387	20240214	140000	154792040	5050	5050	5050	5050	0
388	20240214	135900	154792040	5050	5050	5050	5050	0
389	20240214	135800	154792040	5050	5050	5050	5050	0
390	20240214	135700	154792040	5050	5050	5050	5050	0
391	20240214	135600	154792040	5050	5050	5050	5050	93
392	20240214	135500	154322390	5080	5080	5080	5080	0
393	20240214	135400	154322390	5080	5080	5080	5080	1
394	20240214	135300	154317310	5050	5050	5050	5050	2
395	20240214	135200	154307210	5080	5080	5080	5080	0
396	20240214	135100	154307210	5080	5080	5080	5080	0
397	20240214	135000	154307210	5080	5080	5080	5080	0
398	20240214	134900	154307210	5080	5080	5080	5080	50
399	20240214	134800	154053210	5080	5080	5080	5080	0
400	20240214	134700	154053210	5080	5080	5080	5080	1
401	20240214	134600	154048130	5080	5080	5080	5080	40
402	20240214	134500	153844930	5080	5080	5080	5080	0
403	20240214	134400	153844930	5080	5080	5080	5080	0
404	20240214	134300	153844930	5080	5080	5080	5080	0
405	20240214	134200	153844930	5080	5080	5080	5080	2
406	20240214	134100	153834770	5050	5060	5060	5050	466
407	20240214	134000	151480970	5050	5050	5050	5050	0
408	20240214	133900	151480970	5050	5050	5050	5050	0
409	20240214	133800	151480970	5050	5050	5050	5050	0
410	20240214	133700	151480970	5050	5050	5050	5050	0
411	20240214	133600	151480970	5050	5060	5060	5050	11
412	20240214	133500	151425400	5080	5080	5080	5080	0
413	20240214	133400	151425400	5080	5080	5080	5080	0
414	20240214	133300	151425400	5080	5080	5080	5080	1
415	20240214	133200	151420320	5060	5060	5060	5060	0
416	20240214	133100	151420320	5060	5060	5060	5060	31
417	20240214	133000	151263460	5050	5050	5050	5050	0
418	20240214	132900	151263460	5050	5050	5050	5050	0
419	20240214	132800	151263460	5050	5050	5050	5050	207
420	20240214	132700	150218110	5080	5080	5080	5050	172
421	20240214	132600	149347870	5050	5050	5050	5050	0
422	20240214	132500	149347870	5050	5050	5050	5050	0
423	20240214	132400	149347870	5050	5070	5070	5050	1750
424	20240214	132300	140489150	5080	5080	5080	5080	0
425	20240214	132200	140489150	5080	5080	5080	5080	0
426	20240214	132100	140489150	5080	5080	5080	5080	0
427	20240214	132000	140489150	5080	5080	5080	5080	0
428	20240214	131900	140489150	5080	5080	5080	5080	0
429	20240214	131800	140489150	5080	5080	5080	5080	0
430	20240214	131700	140489150	5080	5080	5080	5080	0
431	20240214	131600	140489150	5080	5080	5080	5080	2
432	20240214	131500	140478990	5090	5090	5090	5090	0
433	20240214	131400	140478990	5090	5090	5090	5090	0
434	20240214	131300	140478990	5090	5090	5090	5090	0
435	20240214	131200	140478990	5090	5090	5090	5090	0
436	20240214	131100	140478990	5090	5090	5090	5090	1
437	20240214	131000	140473900	5090	5090	5090	5090	0
438	20240214	130900	140473900	5090	5090	5090	5090	0
439	20240214	130800	140473900	5090	5090	5090	5090	1
440	20240214	130700	140468810	5090	5090	5090	5090	0
441	20240214	130600	140468810	5090	5090	5090	5090	0
442	20240214	130500	140468810	5090	5090	5090	5090	0
443	20240214	130400	140468810	5090	5070	5090	5070	3
444	20240214	130300	140453580	5080	5080	5080	5080	0
445	20240214	130200	140453580	5080	5080	5080	5080	10
446	20240214	130100	140402780	5080	5080	5080	5080	0
447	20240214	130000	140402780	5080	5080	5080	5080	0
448	20240214	125900	140402780	5080	5080	5080	5080	1
449	20240214	125800	140397700	5070	5070	5070	5070	0
450	20240214	125700	140397700	5070	5070	5070	5070	250
451	20240214	125600	139130200	5080	5080	5080	5080	0
452	20240214	125500	139130200	5080	5080	5080	5080	33
453	20240214	125400	138962560	5090	5090	5090	5090	2
454	20240214	125300	138952380	5090	5090	5090	5090	0
455	20240214	125200	138952380	5090	5090	5090	5090	0
456	20240214	125100	138952380	5090	5090	5090	5090	120
457	20240214	125000	138341580	5090	5090	5090	5090	0
458	20240214	124900	138341580	5090	5090	5090	5090	2
459	20240214	124800	138331400	5090	5090	5090	5090	0
460	20240214	124700	138331400	5090	5090	5090	5090	2
461	20240214	124600	138321220	5090	5090	5090	5090	0
462	20240214	124500	138321220	5090	5090	5090	5090	0
463	20240214	124400	138321220	5090	5090	5090	5090	2
464	20240214	124300	138311040	5080	5080	5080	5080	1
465	20240214	124200	138305960	5080	5080	5080	5080	3
466	20240214	124100	138290720	5080	5080	5080	5080	98
467	20240214	124000	137792880	5070	5070	5070	5070	4
468	20240214	123900	137772600	5080	5080	5080	5080	2
469	20240214	123800	137762440	5080	5080	5080	5080	0
470	20240214	123700	137762440	5080	5080	5080	5080	0
471	20240214	123600	137762440	5080	5080	5080	5080	0
472	20240214	123500	137762440	5080	5080	5080	5080	0
473	20240214	123400	137762440	5080	5080	5080	5080	62
474	20240214	123300	137447480	5080	5080	5080	5080	0
475	20240214	123200	137447480	5080	5080	5080	5080	0
476	20240214	123100	137447480	5080	5080	5080	5080	2
477	20240214	123000	137437320	5080	5080	5080	5080	0
478	20240214	122900	137437320	5080	5080	5080	5080	0
479	20240214	122800	137437320	5080	5080	5080	5080	0
480	20240214	122700	137437320	5080	5080	5080	5080	0
481	20240214	122600	137437320	5080	5080	5080	5080	0
482	20240214	122500	137437320	5080	5080	5080	5080	0
483	20240214	122400	137437320	5080	5080	5080	5080	0
484	20240214	122300	137437320	5080	5080	5080	5080	0
485	20240214	122200	137437320	5080	5080	5080	5080	0
486	20240214	122100	137437320	5080	5080	5080	5080	3
487	20240214	122000	137422080	5080	5080	5080	5080	0
488	20240214	121900	137422080	5080	5080	5080	5080	0
489	20240214	121800	137422080	5080	5080	5080	5080	0
490	20240214	121700	137422080	5080	5080	5080	5080	1
491	20240214	121600	137417000	5070	5070	5070	5070	0
492	20240214	121500	137417000	5070	5070	5070	5070	100
493	20240214	121400	136910000	5080	5080	5080	5080	1
494	20240214	121300	136904920	5080	5080	5080	5080	0
495	20240214	121200	136904920	5080	5080	5080	5080	0
496	20240214	121100	136904920	5080	5080	5080	5080	0
497	20240214	121000	136904920	5080	5080	5080	5080	0
498	20240214	120900	136904920	5080	5080	5080	5080	0
499	20240214	120800	136904920	5080	5080	5080	5080	0
500	20240214	120700	136904920	5080	5080	5080	5080	0
501	20240214	120600	136904920	5080	5080	5080	5080	0
502	20240214	120500	136904920	5080	5080	5080	5080	0
503	20240214	120400	136904920	5080	5080	5080	5080	0
504	20240214	120300	136904920	5080	5080	5080	5080	0
505	20240214	120200	136904920	5080	5080	5080	5080	16
506	20240214	120100	136823640	5090	5090	5090	5090	0
507	20240214	120000	136823640	5090	5090	5090	5090	0
508	20240214	115900	136823640	5090	5080	5090	5080	1001
509	20240214	115800	131738550	5080	5080	5080	5080	0
510	20240214	115700	131738550	5080	5080	5080	5080	3
511	20240214	115600	131723310	5080	5080	5080	5080	5
512	20240214	115500	131697910	5080	5070	5080	5070	30
513	20240214	115400	131545610	5080	5080	5080	5080	0
514	20240214	115300	131545610	5080	5080	5080	5080	0
515	20240214	115200	131545610	5080	5080	5080	5080	0
516	20240214	115100	131545610	5080	5080	5080	5080	0
517	20240214	115000	131545610	5080	5080	5080	5080	0
518	20240214	114900	131545610	5080	5080	5080	5080	0
519	20240214	114800	131545610	5080	5080	5080	5080	0
520	20240214	114700	131545610	5080	5080	5080	5080	2
521	20240214	114600	131535450	5080	5080	5080	5080	0
522	20240214	114500	131535450	5080	5080	5080	5080	0
523	20240214	114400	131535450	5080	5080	5080	5080	0
524	20240214	114300	131535450	5080	5070	5080	5060	110
525	20240214	114200	130978770	5070	5070	5070	5070	2
526	20240214	114100	130968630	5080	5080	5080	5080	0
527	20240214	114000	130968630	5080	5080	5080	5080	4
528	20240214	113900	130948310	5080	5080	5080	5080	0
529	20240214	113800	130948310	5080	5080	5080	5080	0
530	20240214	113700	130948310	5080	5080	5080	5080	0
531	20240214	113600	130948310	5080	5080	5080	5080	0
532	20240214	113500	130948310	5080	5080	5080	5080	0
533	20240214	113400	130948310	5080	5080	5080	5080	0
534	20240214	113300	130948310	5080	5080	5080	5080	0
535	20240214	113200	130948310	5080	5080	5080	5080	0
536	20240214	113100	130948310	5080	5080	5080	5080	6
537	20240214	113000	130917830	5080	5070	5080	5070	11
538	20240214	112900	130861960	5080	5080	5080	5080	10
539	20240214	112800	130811160	5070	5070	5070	5070	0
540	20240214	112700	130811160	5070	5070	5070	5070	0
541	20240214	112600	130811160	5070	5070	5070	5070	0
542	20240214	112500	130811160	5070	5070	5070	5070	15
543	20240214	112400	130735110	5080	5080	5080	5080	1
544	20240214	112300	130730030	5070	5070	5070	5070	0
545	20240214	112200	130730030	5070	5070	5070	5070	0
546	20240214	112100	130730030	5070	5070	5070	5070	0
547	20240214	112000	130730030	5070	5070	5070	5070	0
548	20240214	111900	130730030	5070	5070	5070	5070	185
549	20240214	111800	129792080	5080	5080	5080	5080	0
550	20240214	111700	129792080	5080	5080	5080	5080	0
551	20240214	111600	129792080	5080	5080	5080	5080	3
552	20240214	111500	129776840	5070	5070	5070	5070	0
553	20240214	111400	129776840	5070	5070	5070	5070	0
554	20240214	111300	129776840	5070	5070	5070	5070	1
555	20240214	111200	129771770	5090	5090	5090	5090	0
556	20240214	111100	129771770	5090	5090	5090	5090	0
557	20240214	111000	129771770	5090	5090	5090	5090	0
558	20240214	110900	129771770	5090	5090	5090	5090	0
559	20240214	110800	129771770	5090	5090	5090	5090	0
560	20240214	110700	129771770	5090	5090	5090	5090	0
561	20240214	110600	129771770	5090	5090	5090	5090	0
562	20240214	110500	129771770	5090	5090	5090	5090	0
563	20240214	110400	129771770	5090	5090	5090	5090	0
564	20240214	110300	129771770	5090	5090	5090	5090	0
565	20240214	110200	129771770	5090	5090	5090	5090	0
566	20240214	110100	129771770	5090	5090	5090	5090	2
567	20240214	110000	129761590	5050	5050	5050	5050	0
568	20240214	105900	129761590	5050	5060	5060	5050	100
569	20240214	105800	129256580	5060	5060	5060	5060	97
570	20240214	105700	128765760	5080	5080	5080	5080	3
571	20240214	105600	128750520	5090	5090	5090	5090	1
572	20240214	105500	128745430	5050	5050	5050	5050	0
573	20240214	105400	128745430	5050	5090	5090	5050	581
574	20240214	105300	125810820	5090	5090	5090	5090	0
575	20240214	105200	125810820	5090	5090	5090	5090	0
576	20240214	105100	125810820	5090	5090	5090	5090	0
577	20240214	105000	125810820	5090	5090	5090	5090	0
578	20240214	104900	125810820	5090	5080	5090	5080	20
579	20240214	104800	125709120	5090	5090	5090	5090	0
580	20240214	104700	125709120	5090	5090	5090	5090	0
581	20240214	104600	125709120	5090	5090	5090	5090	1
582	20240214	104500	125704030	5080	5080	5080	5080	0
583	20240214	104400	125704030	5080	5080	5080	5080	0
584	20240214	104300	125704030	5080	5080	5080	5080	0
585	20240214	104200	125704030	5080	5080	5080	5080	0
586	20240214	104100	125704030	5080	5080	5080	5080	0
587	20240214	104000	125704030	5080	5080	5080	5080	0
588	20240214	103900	125704030	5080	5090	5090	5080	41
589	20240214	103800	125495740	5090	5090	5090	5090	88
590	20240214	103700	125047820	5090	5090	5090	5090	0
591	20240214	103600	125047820	5090	5080	5090	5080	289
592	20240214	103500	123579060	5040	5080	5080	5040	309
593	20240214	103400	122019980	5070	5060	5070	5060	1734
594	20240214	103300	113228770	5060	5060	5060	5060	60
595	20240214	103200	112925170	5060	5060	5060	5060	0
596	20240214	103100	112925170	5060	5060	5060	5060	0
597	20240214	103000	112925170	5060	5060	5060	5060	0
598	20240214	102900	112925170	5060	5060	5060	5060	1
599	20240214	102800	112920110	5070	5070	5070	5070	0
600	20240214	102700	112920110	5070	5070	5070	5070	0
601	20240214	102600	112920110	5070	5070	5070	5070	0
602	20240214	102500	112920110	5070	5070	5070	5070	1
603	20240214	102400	112915040	5040	5040	5040	5040	0
604	20240214	102300	112915040	5040	5040	5040	5040	1
605	20240214	102200	112910000	5040	5070	5070	5040	51
606	20240214	102100	112651460	5070	5060	5070	5060	4
607	20240214	102000	112631210	5040	5040	5040	5040	0
608	20240214	101900	112631210	5040	5040	5040	5040	0
609	20240214	101800	112631210	5040	5040	5040	5040	1
610	20240214	101700	112626170	5070	5050	5070	5040	201
611	20240214	101600	111613030	5070	5050	5070	5050	772
612	20240214	101500	107714410	5050	5050	5050	5050	0
613	20240214	101400	107714410	5050	5050	5050	5050	36
614	20240214	101300	107532610	5070	5070	5070	5070	0
615	20240214	101200	107532610	5070	5070	5070	5070	0
616	20240214	101100	107532610	5070	5070	5070	5070	10
617	20240214	101000	107481910	5070	5070	5070	5070	3
618	20240214	100900	107466700	5060	5060	5060	5060	0
619	20240214	100800	107466700	5060	5060	5060	5060	0
620	20240214	100700	107466700	5060	5060	5060	5060	686
621	20240214	100600	103995540	5040	5040	5040	5040	0
622	20240214	100500	103995540	5040	5040	5040	5040	0
623	20240214	100400	103995540	5040	5040	5040	5040	0
624	20240214	100300	103995540	5040	5040	5040	5040	0
625	20240214	100200	103995540	5040	5040	5040	5040	0
626	20240214	100100	103995540	5040	5040	5040	5040	0
627	20240214	100000	103995540	5040	5040	5040	5040	0
628	20240214	095900	103995540	5040	5040	5040	5040	0
629	20240214	095800	103995540	5040	5040	5040	5040	200
630	20240214	095700	102987540	5070	5070	5070	5070	0
631	20240214	095600	102987540	5070	5070	5070	5070	0
632	20240214	095500	102987540	5070	5070	5070	5070	0
633	20240214	095400	102987540	5070	5070	5070	5070	0
634	20240214	095300	102987540	5070	5070	5070	5070	0
635	20240214	095200	102987540	5070	5070	5070	5070	2
636	20240214	095100	102977400	5030	5030	5030	5030	200
637	20240214	095000	101971400	5030	5030	5030	5030	0
638	20240214	094900	101971400	5030	5030	5030	5030	0
639	20240214	094800	101971400	5030	5030	5030	5030	0
640	20240214	094700	101971400	5030	5040	5040	5030	50
641	20240214	094600	101719880	5020	5020	5020	5020	0
642	20240214	094500	101719880	5020	5020	5020	5020	0
643	20240214	094400	101719880	5020	5060	5060	5020	200
644	20240214	094300	100712570	5070	5060	5070	5060	44
645	20240214	094200	100489730	5070	5070	5070	5070	4
646	20240214	094100	100469450	5060	5060	5060	5060	0
647	20240214	094000	100469450	5060	5060	5060	5060	0
648	20240214	093900	100469450	5060	5040	5060	5040	4830
649	20240214	093800	76084630	5030	5020	5030	5020	211
650	20240214	093700	75025300	5030	5030	5030	5030	0
651	20240214	093600	75025300	5030	5030	5030	5030	0
652	20240214	093500	75025300	5030	5030	5030	5030	20
653	20240214	093400	74924700	5040	5040	5040	5040	10
654	20240214	093300	74874300	5040	5040	5040	5040	0
655	20240214	093200	74874300	5040	5030	5040	5030	4
656	20240214	093100	74854170	5030	5020	5030	5020	202
657	20240214	093000	73839110	5020	5020	5030	5020	1075
658	20240214	092900	68441610	5020	5030	5030	5020	200
659	20240214	092800	67437110	5030	5030	5030	5030	210
660	20240214	092700	66380810	5090	5010	5090	5000	1257
661	20240214	092600	60085160	5010	5010	5010	5010	0
662	20240214	092500	60085160	5010	5030	5060	5010	219
663	20240214	092400	58987010	5030	5030	5030	5030	0
664	20240214	092300	58987010	5030	5030	5030	5010	106
665	20240214	092200	58453930	5000	5000	5010	5000	1982
666	20240214	092100	48542430	5010	5040	5040	5010	3358
667	20240214	092000	31702640	5070	5050	5070	5050	126
668	20240214	091900	31066320	5050	5050	5050	5050	20
669	20240214	091800	30965320	5050	5060	5060	5050	40
670	20240214	091700	30763220	5070	5070	5070	5070	0
671	20240214	091600	30763220	5070	5070	5070	5030	386
672	20240214	091500	28812070	5050	5070	5070	5050	107
673	20240214	091400	28269600	5070	5040	5070	5040	4
674	20240214	091300	28249350	5040	5040	5040	5040	18
675	20240214	091200	28158630	5070	5070	5070	5070	0
676	20240214	091100	28158630	5070	5060	5070	5050	304
677	20240214	091000	26617890	5060	5060	5060	5060	0
678	20240214	090900	26617890	5060	5060	5060	5060	1
679	20240214	090800	26612830	5060	5060	5060	5060	5
680	20240214	090700	26587530	5030	5060	5060	5030	180
681	20240214	090600	25679430	5060	5060	5060	5060	5
682	20240214	090500	25654130	5060	5060	5060	5060	20
683	20240214	090400	25552930	5070	5040	5070	5010	2097
684	20240214	090300	15026400	5040	5040	5040	5040	2
685	20240214	090200	15016320	5100	5070	5100	5070	60
686	20240214	090100	14712090	5070	5070	5070	5070	1
687	20240214	090000	14707020	5040	5040	5130	5010	2923