KissMeData/211050/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	203500	585658140	18870	18870	18870	18870	52
3	20240214	203400	585658140	18870	18870	18870	18870	0
4	20240214	203300	585658140	18870	18870	18870	18870	0
5	20240214	203200	585658140	18870	18870	18870	18870	0
6	20240214	203100	585658140	18870	18870	18870	18870	0
7	20240214	203000	585658140	18870	18870	18870	18870	0
8	20240214	202900	585658140	18870	18870	18870	18870	0
9	20240214	202800	585658140	18870	18870	18870	18870	0
10	20240214	202700	585658140	18870	18870	18870	18870	0
11	20240214	202600	585658140	18870	18870	18870	18870	0
12	20240214	202500	585658140	18870	18870	18870	18870	0
13	20240214	202400	585658140	18870	18870	18870	18870	0
14	20240214	202300	585658140	18870	18870	18870	18870	0
15	20240214	202200	585658140	18870	18870	18870	18870	0
16	20240214	202100	585658140	18870	18870	18870	18870	0
17	20240214	202000	585658140	18870	18870	18870	18870	0
18	20240214	201900	585658140	18870	18870	18870	18870	0
19	20240214	201800	585658140	18870	18870	18870	18870	0
20	20240214	201700	585658140	18870	18870	18870	18870	0
21	20240214	201600	585658140	18870	18870	18870	18870	0
22	20240214	201500	585658140	18870	18870	18870	18870	0
23	20240214	201400	585658140	18870	18870	18870	18870	0
24	20240214	201300	585658140	18870	18870	18870	18870	0
25	20240214	201200	585658140	18870	18870	18870	18870	0
26	20240214	201100	585658140	18870	18870	18870	18870	0
27	20240214	201000	585658140	18870	18870	18870	18870	0
28	20240214	200900	585658140	18870	18870	18870	18870	0
29	20240214	200800	585658140	18870	18870	18870	18870	0
30	20240214	200700	585658140	18870	18870	18870	18870	0
31	20240214	200600	585658140	18870	18870	18870	18870	0
32	20240214	200500	585658140	18870	18870	18870	18870	52
33	20240214	200400	585658140	18870	18870	18870	18870	0
34	20240214	200300	585658140	18870	18870	18870	18870	0
35	20240214	200200	585658140	18870	18870	18870	18870	0
36	20240214	200100	585658140	18870	18870	18870	18870	0
37	20240214	200000	585658140	18870	18870	18870	18870	0
38	20240214	195900	585658140	18870	18870	18870	18870	0
39	20240214	195800	585658140	18870	18870	18870	18870	0
40	20240214	195700	585658140	18870	18870	18870	18870	0
41	20240214	195600	585658140	18870	18870	18870	18870	0
42	20240214	195500	585658140	18870	18870	18870	18870	0
43	20240214	195400	585658140	18870	18870	18870	18870	0
44	20240214	195300	585658140	18870	18870	18870	18870	0
45	20240214	195200	585658140	18870	18870	18870	18870	0
46	20240214	195100	585658140	18870	18870	18870	18870	0
47	20240214	195000	585658140	18870	18870	18870	18870	0
48	20240214	194900	585658140	18870	18870	18870	18870	0
49	20240214	194800	585658140	18870	18870	18870	18870	0
50	20240214	194700	585658140	18870	18870	18870	18870	0
51	20240214	194600	585658140	18870	18870	18870	18870	0
52	20240214	194500	585658140	18870	18870	18870	18870	0
53	20240214	194400	585658140	18870	18870	18870	18870	0
54	20240214	194300	585658140	18870	18870	18870	18870	0
55	20240214	194200	585658140	18870	18870	18870	18870	0
56	20240214	194100	585658140	18870	18870	18870	18870	0
57	20240214	194000	585658140	18870	18870	18870	18870	0
58	20240214	193900	585658140	18870	18870	18870	18870	0
59	20240214	193800	585658140	18870	18870	18870	18870	0
60	20240214	193700	585658140	18870	18870	18870	18870	0
61	20240214	193600	585658140	18870	18870	18870	18870	0
62	20240214	193500	585658140	18870	18870	18870	18870	52
63	20240214	193400	585658140	18870	18870	18870	18870	0
64	20240214	193300	585658140	18870	18870	18870	18870	0
65	20240214	193200	585658140	18870	18870	18870	18870	0
66	20240214	193100	585658140	18870	18870	18870	18870	0
67	20240214	193000	585658140	18870	18870	18870	18870	0
68	20240214	192900	585658140	18870	18870	18870	18870	0
69	20240214	192800	585658140	18870	18870	18870	18870	0
70	20240214	192700	585658140	18870	18870	18870	18870	0
71	20240214	192600	585658140	18870	18870	18870	18870	0
72	20240214	192500	585658140	18870	18870	18870	18870	0
73	20240214	192400	585658140	18870	18870	18870	18870	0
74	20240214	192300	585658140	18870	18870	18870	18870	0
75	20240214	192200	585658140	18870	18870	18870	18870	0
76	20240214	192100	585658140	18870	18870	18870	18870	0
77	20240214	192000	585658140	18870	18870	18870	18870	0
78	20240214	191900	585658140	18870	18870	18870	18870	0
79	20240214	191800	585658140	18870	18870	18870	18870	0
80	20240214	191700	585658140	18870	18870	18870	18870	0
81	20240214	191600	585658140	18870	18870	18870	18870	0
82	20240214	191500	585658140	18870	18870	18870	18870	0
83	20240214	191400	585658140	18870	18870	18870	18870	0
84	20240214	191300	585658140	18870	18870	18870	18870	0
85	20240214	191200	585658140	18870	18870	18870	18870	0
86	20240214	191100	585658140	18870	18870	18870	18870	0
87	20240214	191000	585658140	18870	18870	18870	18870	0
88	20240214	190900	585658140	18870	18870	18870	18870	0
89	20240214	190800	585658140	18870	18870	18870	18870	0
90	20240214	190700	585658140	18870	18870	18870	18870	0
91	20240214	190600	585658140	18870	18870	18870	18870	0
92	20240214	190500	585658140	18870	18870	18870	18870	52
93	20240214	190400	585658140	18870	18870	18870	18870	0
94	20240214	190300	585658140	18870	18870	18870	18870	0
95	20240214	190200	585658140	18870	18870	18870	18870	0
96	20240214	190100	585658140	18870	18870	18870	18870	0
97	20240214	190000	585658140	18870	18870	18870	18870	0
98	20240214	185900	585658140	18870	18870	18870	18870	0
99	20240214	185800	585658140	18870	18870	18870	18870	0
100	20240214	185700	585658140	18870	18870	18870	18870	0
101	20240214	185600	585658140	18870	18870	18870	18870	0
102	20240214	185500	585658140	18870	18870	18870	18870	0
103	20240214	185400	585658140	18870	18870	18870	18870	0
104	20240214	185300	585658140	18870	18870	18870	18870	0
105	20240214	185200	585658140	18870	18870	18870	18870	0
106	20240214	185100	585658140	18870	18870	18870	18870	0
107	20240214	185000	585658140	18870	18870	18870	18870	0
108	20240214	184900	585658140	18870	18870	18870	18870	0
109	20240214	184800	585658140	18870	18870	18870	18870	0
110	20240214	184700	585658140	18870	18870	18870	18870	0
111	20240214	184600	585658140	18870	18870	18870	18870	0
112	20240214	184500	585658140	18870	18870	18870	18870	0
113	20240214	184400	585658140	18870	18870	18870	18870	0
114	20240214	184300	585658140	18870	18870	18870	18870	0
115	20240214	184200	585658140	18870	18870	18870	18870	0
116	20240214	184100	585658140	18870	18870	18870	18870	0
117	20240214	184000	585658140	18870	18870	18870	18870	0
118	20240214	183900	585658140	18870	18870	18870	18870	0
119	20240214	183800	585658140	18870	18870	18870	18870	0
120	20240214	183700	585658140	18870	18870	18870	18870	0
121	20240214	183600	585658140	18870	18870	18870	18870	0
122	20240214	183500	585658140	18870	18870	18870	18870	52
123	20240214	183400	585658140	18870	18870	18870	18870	0
124	20240214	183300	585658140	18870	18870	18870	18870	0
125	20240214	183200	585658140	18870	18870	18870	18870	0
126	20240214	183100	585658140	18870	18870	18870	18870	0
127	20240214	183000	585658140	18870	18870	18870	18870	0
128	20240214	182900	585658140	18870	18870	18870	18870	0
129	20240214	182800	585658140	18870	18870	18870	18870	0
130	20240214	182700	585658140	18870	18870	18870	18870	0
131	20240214	182600	585658140	18870	18870	18870	18870	0
132	20240214	182500	585658140	18870	18870	18870	18870	0
133	20240214	182400	585658140	18870	18870	18870	18870	0
134	20240214	182300	585658140	18870	18870	18870	18870	0
135	20240214	182200	585658140	18870	18870	18870	18870	0
136	20240214	182100	585658140	18870	18870	18870	18870	0
137	20240214	182000	585658140	18870	18870	18870	18870	0
138	20240214	181900	585658140	18870	18870	18870	18870	0
139	20240214	181800	585658140	18870	18870	18870	18870	0
140	20240214	181700	585658140	18870	18870	18870	18870	0
141	20240214	181600	585658140	18870	18870	18870	18870	0
142	20240214	181500	585658140	18870	18870	18870	18870	0
143	20240214	181400	585658140	18870	18870	18870	18870	0
144	20240214	181300	585658140	18870	18870	18870	18870	0
145	20240214	181200	585658140	18870	18870	18870	18870	0
146	20240214	181100	585658140	18870	18870	18870	18870	0
147	20240214	181000	585658140	18870	18870	18870	18870	0
148	20240214	180900	585658140	18870	18870	18870	18870	0
149	20240214	180800	585658140	18870	18870	18870	18870	0
150	20240214	180700	585658140	18870	18870	18870	18870	0
151	20240214	180600	585658140	18870	18870	18870	18870	0
152	20240214	180500	585658140	18870	18870	18870	18870	52
153	20240214	180400	585658140	18870	18870	18870	18870	0
154	20240214	180300	585658140	18870	18870	18870	18870	0
155	20240214	180200	585658140	18870	18870	18870	18870	0
156	20240214	180100	585658140	18870	18870	18870	18870	0
157	20240214	180000	585658140	18870	18870	18870	18870	0
158	20240214	175900	585658140	18870	18870	18870	18870	0
159	20240214	175800	585658140	18870	18870	18870	18870	0
160	20240214	175700	585658140	18870	18870	18870	18870	0
161	20240214	175600	585658140	18870	18870	18870	18870	0
162	20240214	175500	585658140	18870	18870	18870	18870	0
163	20240214	175400	585658140	18870	18870	18870	18870	0
164	20240214	175300	585658140	18870	18870	18870	18870	0
165	20240214	175200	585658140	18870	18870	18870	18870	0
166	20240214	175100	585658140	18870	18870	18870	18870	0
167	20240214	175000	585658140	18870	18870	18870	18870	0
168	20240214	174900	585658140	18870	18870	18870	18870	0
169	20240214	174800	585658140	18870	18870	18870	18870	0
170	20240214	174700	585658140	18870	18870	18870	18870	0
171	20240214	174600	585658140	18870	18870	18870	18870	0
172	20240214	174500	585658140	18870	18870	18870	18870	0
173	20240214	174400	585658140	18870	18870	18870	18870	0
174	20240214	174300	585658140	18870	18870	18870	18870	0
175	20240214	174200	585658140	18870	18870	18870	18870	0
176	20240214	174100	585658140	18870	18870	18870	18870	0
177	20240214	174000	585658140	18870	18870	18870	18870	0
178	20240214	173900	585658140	18870	18870	18870	18870	0
179	20240214	173800	585658140	18870	18870	18870	18870	0
180	20240214	173700	585658140	18870	18870	18870	18870	0
181	20240214	173600	585658140	18870	18870	18870	18870	0
182	20240214	173500	585658140	18870	18870	18870	18870	52
183	20240214	173400	585658140	18870	18870	18870	18870	0
184	20240214	173300	585658140	18870	18870	18870	18870	0
185	20240214	173200	585658140	18870	18870	18870	18870	0
186	20240214	173100	585658140	18870	18870	18870	18870	0
187	20240214	173000	585658140	18870	18870	18870	18870	0
188	20240214	172900	585658140	18870	18870	18870	18870	0
189	20240214	172800	585658140	18870	18870	18870	18870	0
190	20240214	172700	585658140	18870	18870	18870	18870	0
191	20240214	172600	585658140	18870	18870	18870	18870	0
192	20240214	172500	585658140	18870	18870	18870	18870	0
193	20240214	172400	585658140	18870	18870	18870	18870	0
194	20240214	172300	585658140	18870	18870	18870	18870	0
195	20240214	172200	585658140	18870	18870	18870	18870	0
196	20240214	172100	585658140	18870	18870	18870	18870	0
197	20240214	172000	585658140	18870	18870	18870	18870	0
198	20240214	171900	585658140	18870	18870	18870	18870	0
199	20240214	171800	585658140	18870	18870	18870	18870	0
200	20240214	171700	585658140	18870	18870	18870	18870	0
201	20240214	171600	585658140	18870	18870	18870	18870	0
202	20240214	171500	585658140	18870	18870	18870	18870	0
203	20240214	171400	585658140	18870	18870	18870	18870	0
204	20240214	171300	585658140	18870	18870	18870	18870	0
205	20240214	171200	585658140	18870	18870	18870	18870	0
206	20240214	171100	585658140	18870	18870	18870	18870	0
207	20240214	171000	585658140	18870	18870	18870	18870	0
208	20240214	170900	585658140	18870	18870	18870	18870	0
209	20240214	170800	585658140	18870	18870	18870	18870	0
210	20240214	170700	585658140	18870	18870	18870	18870	0
211	20240214	170600	585658140	18870	18870	18870	18870	0
212	20240214	170500	585658140	18870	18870	18870	18870	52
213	20240214	170400	585658140	18870	18870	18870	18870	0
214	20240214	170300	585658140	18870	18870	18870	18870	0
215	20240214	170200	585658140	18870	18870	18870	18870	0
216	20240214	170100	585658140	18870	18870	18870	18870	0
217	20240214	170000	585658140	18870	18870	18870	18870	0
218	20240214	165900	585658140	18870	18870	18870	18870	0
219	20240214	165800	585658140	18870	18870	18870	18870	0
220	20240214	165700	585658140	18870	18870	18870	18870	0
221	20240214	165600	585658140	18870	18870	18870	18870	0
222	20240214	165500	585658140	18870	18870	18870	18870	0
223	20240214	165400	585658140	18870	18870	18870	18870	0
224	20240214	165300	585658140	18870	18870	18870	18870	0
225	20240214	165200	585658140	18870	18870	18870	18870	0
226	20240214	165100	585658140	18870	18870	18870	18870	0
227	20240214	165000	585658140	18870	18870	18870	18870	0
228	20240214	164900	585658140	18870	18870	18870	18870	0
229	20240214	164800	585658140	18870	18870	18870	18870	0
230	20240214	164700	585658140	18870	18870	18870	18870	0
231	20240214	164600	585658140	18870	18870	18870	18870	0
232	20240214	164500	585658140	18870	18870	18870	18870	0
233	20240214	164400	585658140	18870	18870	18870	18870	0
234	20240214	164300	585658140	18870	18870	18870	18870	0
235	20240214	164200	585658140	18870	18870	18870	18870	0
236	20240214	164100	585658140	18870	18870	18870	18870	0
237	20240214	164000	585658140	18870	18870	18870	18870	0
238	20240214	163900	585658140	18870	18870	18870	18870	0
239	20240214	163800	585658140	18870	18870	18870	18870	0
240	20240214	163700	585658140	18870	18870	18870	18870	0
241	20240214	163600	585658140	18870	18870	18870	18870	0
242	20240214	163500	585658140	18870	18870	18870	18870	52
243	20240214	163400	585658140	18870	18870	18870	18870	0
244	20240214	163300	585658140	18870	18870	18870	18870	0
245	20240214	163200	585658140	18870	18870	18870	18870	0
246	20240214	163100	585658140	18870	18870	18870	18870	0
247	20240214	163000	585658140	18870	18870	18870	18870	0
248	20240214	162900	585658140	18870	18870	18870	18870	0
249	20240214	162800	585658140	18870	18870	18870	18870	0
250	20240214	162700	585658140	18870	18870	18870	18870	0
251	20240214	162600	585658140	18870	18870	18870	18870	0
252	20240214	162500	585658140	18870	18870	18870	18870	0
253	20240214	162400	585658140	18870	18870	18870	18870	0
254	20240214	162300	585658140	18870	18870	18870	18870	0
255	20240214	162200	585658140	18870	18870	18870	18870	0
256	20240214	162100	585658140	18870	18870	18870	18870	0
257	20240214	162000	585658140	18870	18870	18870	18870	0
258	20240214	161900	585658140	18870	18870	18870	18870	0
259	20240214	161800	585658140	18870	18870	18870	18870	0
260	20240214	161700	585658140	18870	18870	18870	18870	0
261	20240214	161600	585658140	18870	18870	18870	18870	0
262	20240214	161500	585658140	18870	18870	18870	18870	0
263	20240214	161400	585658140	18870	18870	18870	18870	0
264	20240214	161300	585658140	18870	18870	18870	18870	0
265	20240214	161200	585658140	18870	18870	18870	18870	0
266	20240214	161100	585658140	18870	18870	18870	18870	0
267	20240214	161000	585658140	18870	18870	18870	18870	0
268	20240214	160900	585658140	18870	18870	18870	18870	0
269	20240214	160800	585658140	18870	18870	18870	18870	0
270	20240214	160700	585658140	18870	18870	18870	18870	0
271	20240214	160600	585658140	18870	18870	18870	18870	0
272	20240214	160500	585658140	18870	18870	18870	18870	52
273	20240214	160400	585658140	18870	18870	18870	18870	0
274	20240214	160300	585658140	18870	18870	18870	18870	0
275	20240214	160200	585658140	18870	18870	18870	18870	0
276	20240214	160100	585658140	18870	18870	18870	18870	0
277	20240214	160000	585658140	18870	18870	18870	18870	0
278	20240214	155900	585658140	18870	18870	18870	18870	0
279	20240214	155800	585658140	18870	18870	18870	18870	0
280	20240214	155700	585658140	18870	18870	18870	18870	0
281	20240214	155600	585658140	18870	18870	18870	18870	0
282	20240214	155500	585658140	18870	18870	18870	18870	0
283	20240214	155400	585658140	18870	18870	18870	18870	0
284	20240214	155300	585658140	18870	18870	18870	18870	0
285	20240214	155200	585658140	18870	18870	18870	18870	0
286	20240214	155100	585658140	18870	18870	18870	18870	0
287	20240214	155000	585658140	18870	18870	18870	18870	0
288	20240214	154900	585658140	18870	18870	18870	18870	0
289	20240214	154800	585658140	18870	18870	18870	18870	0
290	20240214	154700	585658140	18870	18870	18870	18870	0
291	20240214	154600	585658140	18870	18870	18870	18870	0
292	20240214	154500	585658140	18870	18870	18870	18870	0
293	20240214	154400	585658140	18870	18870	18870	18870	0
294	20240214	154300	585658140	18870	18870	18870	18870	0
295	20240214	154200	585658140	18870	18870	18870	18870	0
296	20240214	154100	585658140	18870	18870	18870	18870	0
297	20240214	154000	585658140	18870	18870	18870	18870	0
298	20240214	153900	585658140	18870	18870	18870	18870	0
299	20240214	153800	585658140	18870	18870	18870	18870	0
300	20240214	153700	585658140	18870	18870	18870	18870	0
301	20240214	153600	585658140	18870	18870	18870	18870	0
302	20240214	153500	585658140	18870	18870	18870	18870	52
303	20240214	153400	585658140	18870	18870	18870	18870	0
304	20240214	153300	585658140	18870	18870	18870	18870	0
305	20240214	153200	585658140	18870	18870	18870	18870	0
306	20240214	153100	585658140	18870	18870	18870	18870	0
307	20240214	153000	585658140	18870	18870	18870	18870	52
308	20240214	152900	584676900	18870	18870	18870	18870	0
309	20240214	152800	584676900	18870	18870	18870	18870	0
310	20240214	152700	584676900	18870	18870	18870	18870	0
311	20240214	152600	584676900	18870	18870	18870	18870	0
312	20240214	152500	584676900	18870	18870	18870	18870	0
313	20240214	152400	584676900	18870	18870	18870	18870	0
314	20240214	152300	584676900	18870	18870	18870	18870	0
315	20240214	152200	584676900	18870	18870	18870	18870	0
316	20240214	152100	584676900	18870	18870	18870	18870	0
317	20240214	152000	584676900	18870	18870	18870	18870	0
318	20240214	151900	584676900	18870	18870	18870	18870	9
319	20240214	151800	584507070	18870	18870	18870	18870	4
320	20240214	151700	584431590	18870	18940	18940	18870	20
321	20240214	151600	584053090	18940	18940	18940	18940	0
322	20240214	151500	584053090	18940	18940	18940	18940	1
323	20240214	151400	584034150	18940	18940	18940	18940	14
324	20240214	151300	583768990	18940	18940	18940	18940	0
325	20240214	151200	583768990	18940	18940	18940	18940	0
326	20240214	151100	583768990	18940	18940	18940	18940	15
327	20240214	151000	583484890	18890	18890	18890	18890	1
328	20240214	150900	583466000	18940	18940	18940	18940	14
329	20240214	150800	583200840	18940	18940	18940	18940	0
330	20240214	150700	583200840	18940	18940	18940	18940	2
331	20240214	150600	583162960	18940	18940	18940	18940	15
332	20240214	150500	582878860	18940	18940	18940	18940	8
333	20240214	150400	582727340	18940	18940	18940	18940	27
334	20240214	150300	582215960	18870	18940	18940	18870	43
335	20240214	150200	581403590	18940	18940	18940	18940	14
336	20240214	150100	581138430	18940	18930	18940	18930	34
337	20240214	150000	580494520	18870	18940	18940	18870	122
338	20240214	145900	578189270	18940	18940	18940	18940	0
339	20240214	145800	578189270	18940	18940	18940	18940	27
340	20240214	145700	577677890	18940	18940	18940	18940	35
341	20240214	145600	577014990	18940	18940	18940	18940	22
342	20240214	145500	576598310	18940	18940	18940	18940	29
343	20240214	145400	576049050	18940	19040	19040	18940	24
344	20240214	145300	575594090	19040	19040	19040	19040	10
345	20240214	145200	575403690	18940	18950	18950	18940	227
346	20240214	145100	571104010	18940	19070	19080	18940	42
347	20240214	145000	570306400	18950	18950	18950	18950	27
348	20240214	144900	569794750	18940	19060	19060	18940	39
349	20240214	144800	569052080	19060	19060	19060	19060	13
350	20240214	144700	568804300	18940	18940	18940	18940	27
351	20240214	144600	568292920	18940	19050	19060	18940	77
352	20240214	144500	566828470	19050	19050	19050	19050	32
353	20240214	144400	566218870	19050	19050	19050	19050	33
354	20240214	144300	565590220	19050	18940	19050	18940	41
355	20240214	144200	564812140	18940	18940	18940	18940	0
356	20240214	144100	564812140	18940	19080	19080	18940	59
357	20240214	144000	563690200	19080	18940	19080	18940	42
358	20240214	143900	562892620	18940	18940	18940	18940	25
359	20240214	143800	562419120	18940	19110	19110	18940	45
360	20240214	143700	561564360	18940	18950	18950	18940	25
361	20240214	143600	561090830	18940	18940	18940	18940	0
362	20240214	143500	561090830	18940	18940	19080	18930	99
363	20240214	143400	559213220	18930	18930	18930	18930	1
364	20240214	143300	559194290	18840	19070	19070	18840	125
365	20240214	143200	556826050	18940	18940	18940	18940	27
366	20240214	143100	556314670	18940	18940	18940	18940	25
367	20240214	143000	555841170	18940	18940	19070	18940	317
368	20240214	142900	549835240	18940	18940	18940	18940	28
369	20240214	142800	549304920	18940	19070	19070	18940	107
370	20240214	142700	547267550	19060	18940	19060	18940	42
371	20240214	142600	546470390	18940	19070	19070	18940	56
372	20240214	142500	545405590	19070	18940	19070	18940	44
373	20240214	142400	544570280	18940	18940	18940	18940	7
374	20240214	142300	544437700	18940	18940	18940	18940	0
375	20240214	142200	544437700	18940	18940	18940	18940	85
376	20240214	142100	542827800	18940	19080	19080	18930	771
377	20240214	142000	528214880	19080	19050	19080	18970	49
378	20240214	141900	527281140	19050	19050	19050	19050	32
379	20240214	141800	526671540	19050	19050	19050	19050	36
380	20240214	141700	525985740	19050	18940	19050	18940	453
381	20240214	141600	517404820	18940	18940	18940	18940	32
382	20240214	141500	516798740	18940	18940	18940	18940	47
383	20240214	141400	515908560	18940	18940	18980	18940	1028
384	20240214	141300	496434240	18940	18940	18940	18940	32
385	20240214	141200	495828160	18940	18930	18940	18930	15
386	20240214	141100	495544070	18930	18930	18930	18930	10
387	20240214	141000	495354770	18930	18930	18930	18930	25
388	20240214	140900	494881520	18940	18930	18940	18930	610
389	20240214	140800	483328320	18930	18870	18930	18870	668
390	20240214	140700	470723100	18870	18870	18870	18870	67
391	20240214	140600	469458810	18870	18870	18870	18870	10
392	20240214	140500	469270110	18840	18870	18870	18840	147
393	20240214	140400	466499670	18870	18840	18870	18840	40
394	20240214	140300	465745180	18840	18840	18840	18840	56
395	20240214	140200	464690140	18870	18840	18870	18840	27
396	20240214	140100	464181040	18840	18840	18840	18840	365
397	20240214	140000	457304440	18840	18840	18840	18840	0
398	20240214	135900	457304440	18840	18870	18870	18840	16
399	20240214	135800	457002550	18870	18870	18870	18870	0
400	20240214	135700	457002550	18870	18870	18870	18870	14
401	20240214	135600	456738370	18840	18840	18840	18840	0
402	20240214	135500	456738370	18840	18840	18840	18840	6
403	20240214	135400	456625330	18840	18840	18870	18840	17
404	20240214	135300	456304600	18870	18840	18870	18840	53
405	20240214	135200	455306050	18840	18840	18840	18840	0
406	20240214	135100	455306050	18840	18870	18870	18840	15
407	20240214	135000	455023030	18870	18870	18870	18870	0
408	20240214	134900	455023030	18870	18870	18870	18870	15
409	20240214	134800	454739980	18840	18840	18840	18840	0
410	20240214	134700	454739980	18840	18840	18840	18840	0
411	20240214	134600	454739980	18840	18870	18870	18840	15
412	20240214	134500	454456960	18870	18870	18870	18870	0
413	20240214	134400	454456960	18870	18870	18870	18870	15
414	20240214	134300	454173910	18870	18870	18870	18870	0
415	20240214	134200	454173910	18870	18870	18870	18870	0
416	20240214	134100	454173910	18870	18870	18870	18870	14
417	20240214	134000	453909730	18860	18860	18860	18860	1
418	20240214	133900	453890870	18870	18870	18870	18870	0
419	20240214	133800	453890870	18870	18870	18870	18870	15
420	20240214	133700	453607820	18860	18860	18860	18860	0
421	20240214	133600	453607820	18860	18860	18860	18860	13
422	20240214	133500	453362640	18860	18860	18860	18860	0
423	20240214	133400	453362640	18860	18860	18860	18860	0
424	20240214	133300	453362640	18860	18860	18860	18860	15
425	20240214	133200	453079740	18820	18820	18820	18820	19
426	20240214	133100	452722160	18820	18850	18850	18820	19
427	20240214	133000	452364160	18860	18830	18860	18820	515
428	20240214	132900	442651960	18820	18820	18820	18820	1
429	20240214	132800	442633140	18830	18820	18830	18820	16
430	20240214	132700	442331870	18820	18820	18820	18820	13
431	20240214	132600	442087210	18820	18830	18830	18820	24
432	20240214	132500	441635390	18820	18830	18830	18820	206
433	20240214	132400	437758340	18830	18830	18830	18830	7
434	20240214	132300	437626530	18850	18850	18850	18850	15
435	20240214	132200	437343780	18820	18820	18820	18820	0
436	20240214	132100	437343780	18820	18820	18820	18820	0
437	20240214	132000	437343780	18820	18850	18850	18820	15
438	20240214	131900	437061060	18850	18850	18850	18850	0
439	20240214	131800	437061060	18850	18850	18850	18850	15
440	20240214	131700	436778310	18850	18850	18850	18850	0
441	20240214	131600	436778310	18850	18850	18850	18850	0
442	20240214	131500	436778310	18850	18850	18850	18850	14
443	20240214	131400	436514410	18850	18850	18850	18850	0
444	20240214	131300	436514410	18850	18850	18850	18850	14
445	20240214	131200	436250510	18850	18850	18850	18850	0
446	20240214	131100	436250510	18850	18850	18850	18850	0
447	20240214	131000	436250510	18850	18850	18850	18850	15
448	20240214	130900	435967760	18780	18780	18780	18780	0
449	20240214	130800	435967760	18780	18780	18780	18780	0
450	20240214	130700	435967760	18780	18780	18780	18780	0
451	20240214	130600	435967760	18780	18780	18780	18780	0
452	20240214	130500	435967760	18780	18780	18780	18780	4
453	20240214	130400	435892640	18780	18780	18780	18780	0
454	20240214	130300	435892640	18780	18780	18780	18780	0
455	20240214	130200	435892640	18780	18780	18780	18780	0
456	20240214	130100	435892640	18780	18780	18780	18780	0
457	20240214	130000	435892640	18780	18780	18780	18780	1
458	20240214	125900	435873860	18780	18780	18780	18780	0
459	20240214	125800	435873860	18780	18780	18780	18780	0
460	20240214	125700	435873860	18780	18780	18780	18780	0
461	20240214	125600	435873860	18780	18840	18840	18780	500
462	20240214	125500	426473340	18850	18850	18850	18850	1
463	20240214	125400	426454490	18850	18860	18860	18850	1394
464	20240214	125300	400169540	18870	18870	18870	18870	42
465	20240214	125200	399377000	18870	18890	18890	18870	232
466	20240214	125100	394994830	18890	18890	18890	18890	0
467	20240214	125000	394994830	18890	18890	18890	18890	0
468	20240214	124900	394994830	18890	18890	18890	18890	0
469	20240214	124800	394994830	18890	18890	18890	18890	0
470	20240214	124700	394994830	18890	18890	18890	18890	0
471	20240214	124600	394994830	18890	18890	18890	18890	0
472	20240214	124500	394994830	18890	18890	18890	18890	20
473	20240214	124400	394617030	18890	18890	18890	18890	0
474	20240214	124300	394617030	18890	18890	18890	18890	0
475	20240214	124200	394617030	18890	18890	18890	18890	0
476	20240214	124100	394617030	18890	18890	18890	18890	0
477	20240214	124000	394617030	18890	18890	18890	18890	4
478	20240214	123900	394541470	18890	18890	18890	18890	0
479	20240214	123800	394541470	18890	18890	18890	18890	0
480	20240214	123700	394541470	18890	18890	18890	18890	0
481	20240214	123600	394541470	18890	18890	18890	18890	0
482	20240214	123500	394541470	18890	18890	18890	18890	0
483	20240214	123400	394541470	18890	18890	18890	18890	0
484	20240214	123300	394541470	18890	18890	18890	18890	0
485	20240214	123200	394541470	18890	18890	18890	18890	0
486	20240214	123100	394541470	18890	18890	18890	18890	0
487	20240214	123000	394541470	18890	18890	18890	18890	0
488	20240214	122900	394541470	18890	18890	18890	18890	0
489	20240214	122800	394541470	18890	18890	18890	18890	0
490	20240214	122700	394541470	18890	18890	18890	18890	1
491	20240214	122600	394522580	18870	18870	18870	18870	0
492	20240214	122500	394522580	18870	18880	18880	18870	191
493	20240214	122400	390918050	18880	18880	18880	18880	10
494	20240214	122300	390729250	18880	18880	18880	18880	0
495	20240214	122200	390729250	18880	18880	18880	18880	0
496	20240214	122100	390729250	18880	18880	18880	18880	0
497	20240214	122000	390729250	18880	18880	18880	18880	0
498	20240214	121900	390729250	18880	18880	18880	18880	0
499	20240214	121800	390729250	18880	18880	18880	18880	0
500	20240214	121700	390729250	18880	18880	18880	18880	0
501	20240214	121600	390729250	18880	18880	18880	18880	0
502	20240214	121500	390729250	18880	18880	18880	18880	4
503	20240214	121400	390653730	18880	18880	18880	18880	0
504	20240214	121300	390653730	18880	18880	18880	18880	0
505	20240214	121200	390653730	18880	18880	18880	18880	1
506	20240214	121100	390634850	18880	18940	18940	18880	1009
507	20240214	121000	371557420	18940	18940	18940	18940	0
508	20240214	120900	371557420	18940	18940	18940	18940	0
509	20240214	120800	371557420	18940	18940	18940	18940	11
510	20240214	120700	371349080	18940	18940	18940	18940	0
511	20240214	120600	371349080	18940	18940	18940	18940	0
512	20240214	120500	371349080	18940	18940	18940	18940	47
513	20240214	120400	370458900	18940	18940	18940	18940	4
514	20240214	120300	370383140	18940	18940	18940	18940	14
515	20240214	120200	370117980	18940	18940	18940	18940	1
516	20240214	120100	370099040	18940	18940	18940	18940	33
517	20240214	120000	369474020	18940	18940	18940	18940	0
518	20240214	115900	369474020	18940	18940	18940	18940	75
519	20240214	115800	368053520	18940	18950	18950	18940	32
520	20240214	115700	367447280	18950	18950	18950	18950	0
521	20240214	115600	367447280	18950	18950	18950	18950	33
522	20240214	115500	366821930	18950	18950	18950	18950	0
523	20240214	115400	366821930	18950	18950	18950	18950	33
524	20240214	115300	366196580	18950	19000	19000	18950	105
525	20240214	115200	364202480	18940	18900	18940	18900	413
526	20240214	115100	356381620	18880	18880	18880	18880	0
527	20240214	115000	356381620	18880	18880	18880	18880	4
528	20240214	114900	356306100	18900	18900	18900	18900	0
529	20240214	114800	356306100	18900	18900	18900	18900	0
530	20240214	114700	356306100	18900	18900	18900	18900	6
531	20240214	114600	356192700	18880	18880	18880	18880	0
532	20240214	114500	356192700	18880	18880	18880	18880	20
533	20240214	114400	355815100	18910	18910	18910	18910	0
534	20240214	114300	355815100	18910	18910	18910	18910	0
535	20240214	114200	355815100	18910	18910	18910	18910	0
536	20240214	114100	355815100	18910	18910	18910	18910	0
537	20240214	114000	355815100	18910	18910	18910	18910	0
538	20240214	113900	355815100	18910	18910	18910	18910	1
539	20240214	113800	355796190	18910	18910	18910	18910	0
540	20240214	113700	355796190	18910	18910	18910	18910	0
541	20240214	113600	355796190	18910	18880	18940	18880	532
542	20240214	113500	345721570	18780	18910	18910	18780	1500
543	20240214	113400	317468910	18910	18910	18910	18910	0
544	20240214	113300	317468910	18910	18910	18910	18910	0
545	20240214	113200	317468910	18910	18910	18910	18910	0
546	20240214	113100	317468910	18910	18910	18910	18910	0
547	20240214	113000	317468910	18910	18910	18910	18910	0
548	20240214	112900	317468910	18910	18910	18910	18910	0
549	20240214	112800	317468910	18910	18910	18910	18910	0
550	20240214	112700	317468910	18910	18910	18910	18910	0
551	20240214	112600	317468910	18910	18910	18910	18910	0
552	20240214	112500	317468910	18910	18940	18940	18910	6
553	20240214	112400	317355390	18930	18930	18930	18930	0
554	20240214	112300	317355390	18930	18930	18930	18930	0
555	20240214	112200	317355390	18930	18930	18930	18930	7
556	20240214	112100	317222880	18940	18940	18940	18940	0
557	20240214	112000	317222880	18940	18940	18940	18940	8
558	20240214	111900	317071360	18930	18930	18930	18930	8
559	20240214	111800	316919920	18930	18940	18950	18930	93
560	20240214	111700	315158430	18940	18940	18970	18940	756
561	20240214	111600	300839760	18940	18930	18940	18930	530
562	20240214	111500	290802330	18850	18830	18850	18830	106
563	20240214	111400	288805290	18810	18810	18810	18810	0
564	20240214	111300	288805290	18810	18810	18810	18810	0
565	20240214	111200	288805290	18810	18810	18810	18810	10
566	20240214	111100	288617190	18780	18910	18910	18780	1112
567	20240214	111000	267690640	18910	18910	18910	18910	11
568	20240214	110900	267482630	18910	18910	18910	18910	11
569	20240214	110800	267274620	18910	18910	18910	18910	16
570	20240214	110700	266972060	18910	18940	18940	18910	623
571	20240214	110600	255172920	18970	18890	18970	18890	1065
572	20240214	110500	235014430	18810	18810	18810	18810	1
573	20240214	110400	234995620	18810	18810	18810	18810	0
574	20240214	110300	234995620	18810	18810	18810	18810	0
575	20240214	110200	234995620	18810	18810	18810	18810	0
576	20240214	110100	234995620	18810	18810	18810	18810	0
577	20240214	110000	234995620	18810	18810	18810	18810	4
578	20240214	105900	234920380	18810	18810	18810	18810	0
579	20240214	105800	234920380	18810	18810	18810	18810	0
580	20240214	105700	234920380	18810	18810	18810	18810	0
581	20240214	105600	234920380	18810	18810	18810	18810	0
582	20240214	105500	234920380	18810	18810	18810	18810	0
583	20240214	105400	234920380	18810	18810	18810	18810	0
584	20240214	105300	234920380	18810	18810	18810	18810	0
585	20240214	105200	234920380	18810	18810	18810	18810	0
586	20240214	105100	234920380	18810	18810	18810	18810	0
587	20240214	105000	234920380	18810	18810	18810	18810	0
588	20240214	104900	234920380	18810	18810	18810	18810	0
589	20240214	104800	234920380	18810	18810	18810	18810	0
590	20240214	104700	234920380	18810	18810	18810	18810	0
591	20240214	104600	234920380	18810	18810	18810	18810	0
592	20240214	104500	234920380	18810	18810	18810	18810	0
593	20240214	104400	234920380	18810	18830	18830	18810	326
594	20240214	104300	228785070	18820	18820	18820	18820	0
595	20240214	104200	228785070	18820	18820	18820	18820	0
596	20240214	104100	228785070	18820	18820	18820	18820	0
597	20240214	104000	228785070	18820	18850	18850	18820	500
598	20240214	103900	219371020	18850	18850	18850	18850	0
599	20240214	103800	219371020	18850	18850	18850	18850	0
600	20240214	103700	219371020	18850	18850	18850	18850	0
601	20240214	103600	219371020	18850	18850	18850	18850	0
602	20240214	103500	219371020	18850	18850	18850	18850	4
603	20240214	103400	219295620	18850	18850	18850	18850	0
604	20240214	103300	219295620	18850	18850	18850	18850	0
605	20240214	103200	219295620	18850	18850	18850	18850	0
606	20240214	103100	219295620	18850	18850	18850	18850	0
607	20240214	103000	219295620	18850	18850	18850	18850	0
608	20240214	102900	219295620	18850	18850	18850	18850	0
609	20240214	102800	219295620	18850	18850	18850	18850	0
610	20240214	102700	219295620	18850	18850	18850	18850	0
611	20240214	102600	219295620	18850	18850	18850	18850	25
612	20240214	102500	218824370	18850	18850	18850	18850	1
613	20240214	102400	218805520	18880	18870	18880	18870	12
614	20240214	102300	218578980	18880	18910	18910	18880	42
615	20240214	102200	217785720	18840	18840	18840	18840	0
616	20240214	102100	217785720	18840	18840	18840	18840	0
617	20240214	102000	217785720	18840	18840	18840	18840	0
618	20240214	101900	217785720	18840	18840	18840	18840	0
619	20240214	101800	217785720	18840	18840	18840	18840	80
620	20240214	101700	216278520	18800	18810	18810	18800	62
621	20240214	101600	215112320	18790	18790	18790	18790	0
622	20240214	101500	215112320	18790	18790	18790	18790	0
623	20240214	101400	215112320	18790	18730	18800	18730	244
624	20240214	101300	210539140	18730	18730	18730	18730	0
625	20240214	101200	210539140	18730	18720	18730	18710	1002
626	20240214	101100	191790670	18710	18710	18710	18710	0
627	20240214	101000	191790670	18710	18830	18830	18710	6772
628	20240214	100900	64974530	18850	18850	18850	18850	0
629	20240214	100800	64974530	18850	18850	18850	18850	0
630	20240214	100700	64974530	18850	18850	18850	18850	0
631	20240214	100600	64974530	18850	18850	18850	18850	0
632	20240214	100500	64974530	18850	18850	18850	18850	0
633	20240214	100400	64974530	18850	18850	18850	18850	0
634	20240214	100300	64974530	18850	18850	18850	18850	0
635	20240214	100200	64974530	18850	18850	18850	18850	2
636	20240214	100100	64936830	18830	18830	18830	18830	0
637	20240214	100000	64936830	18830	18860	18860	18830	8
638	20240214	095900	64786160	18830	18830	18830	18830	3
639	20240214	095800	64729670	18830	18860	18860	18830	85
640	20240214	095700	63127710	18860	18860	18860	18860	1
641	20240214	095600	63108850	18750	18750	18750	18750	0
642	20240214	095500	63108850	18750	18750	18750	18750	0
643	20240214	095400	63108850	18750	18750	18750	18750	0
644	20240214	095300	63108850	18750	18820	18820	18750	1000
645	20240214	095200	44332910	18910	18910	18910	18910	0
646	20240214	095100	44332910	18910	18910	18910	18910	0
647	20240214	095000	44332910	18910	18910	18910	18910	0
648	20240214	094900	44332910	18910	18910	18910	18910	0
649	20240214	094800	44332910	18910	18910	18910	18910	0
650	20240214	094700	44332910	18910	18910	18910	18910	0
651	20240214	094600	44332910	18910	18910	18910	18910	0
652	20240214	094500	44332910	18910	18910	18910	18910	0
653	20240214	094400	44332910	18910	18910	18910	18910	0
654	20240214	094300	44332910	18910	18910	18910	18910	0
655	20240214	094200	44332910	18910	18910	18910	18910	0
656	20240214	094100	44332910	18910	18910	18910	18910	1
657	20240214	094000	44314000	18910	18910	18910	18910	1
658	20240214	093900	44295090	18920	18920	18920	18920	1
659	20240214	093800	44276170	18920	18920	18920	18920	3
660	20240214	093700	44219410	18810	18810	18810	18810	0
661	20240214	093600	44219410	18810	18810	18810	18810	0
662	20240214	093500	44219410	18810	18810	18810	18810	0
663	20240214	093400	44219410	18810	18810	18810	18810	3
664	20240214	093300	44162980	18940	18940	18940	18940	0
665	20240214	093200	44162980	18940	18940	18940	18940	0
666	20240214	093100	44162980	18940	18940	18940	18940	0
667	20240214	093000	44162980	18940	18940	18940	18940	0
668	20240214	092900	44162980	18940	18940	18940	18940	0
669	20240214	092800	44162980	18940	18940	18940	18940	0
670	20240214	092700	44162980	18940	18940	18940	18940	0
671	20240214	092600	44162980	18940	18940	18940	18940	100
672	20240214	092500	42268980	18940	18940	18940	18940	0
673	20240214	092400	42268980	18940	18940	18940	18940	0
674	20240214	092300	42268980	18940	18940	18940	18940	50
675	20240214	092200	41321980	18940	18940	18940	18940	4
676	20240214	092100	41246220	18940	18940	18940	18940	15
677	20240214	092000	40962120	18800	18940	18970	18800	149
678	20240214	091900	38153930	18850	18940	18940	18850	172
679	20240214	091800	34902820	18940	18940	18940	18940	0
680	20240214	091700	34902820	18940	18950	18950	18940	32
681	20240214	091600	34296600	18970	18970	18970	18970	9
682	20240214	091500	34125870	18970	18970	18970	18970	37
683	20240214	091400	33423980	18980	18980	18980	18980	0
684	20240214	091300	33423980	18980	18980	18980	18980	37
685	20240214	091200	32721720	18980	18980	18980	18980	0
686	20240214	091100	32721720	18980	18980	18980	18980	38
687	20240214	091000	32000480	19160	19130	19160	19130	118
688	20240214	090900	29741280	18940	19050	19050	18940	118
689	20240214	090800	27497560	18940	18950	18950	18940	300
690	20240214	090700	21814010	18950	18950	18950	18950	36
691	20240214	090600	21131810	18940	18940	18940	18940	42
692	20240214	090500	20336330	19180	19000	19180	19000	58
693	20240214	090400	19233470	19010	19010	19010	19010	362
694	20240214	090300	12351850	19010	19010	19020	19010	260
695	20240214	090200	7408650	19010	19010	19670	19000	243
696	20240214	090100	2784870	18970	18970	18970	18970	23
697	20240214	090000	2348560	18940	18940	18940	18940	124