KissMeData/033920/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	191600	289872260	5280	5280	5280	5280	448
3	20240214	191500	289872260	5280	5280	5280	5280	0
4	20240214	191400	289872260	5280	5280	5280	5280	0
5	20240214	191300	289872260	5280	5280	5280	5280	0
6	20240214	191200	289872260	5280	5280	5280	5280	0
7	20240214	191100	289872260	5280	5280	5280	5280	0
8	20240214	191000	289872260	5280	5280	5280	5280	0
9	20240214	190900	289872260	5280	5280	5280	5280	0
10	20240214	190800	289872260	5280	5280	5280	5280	0
11	20240214	190700	289872260	5280	5280	5280	5280	0
12	20240214	190600	289872260	5280	5280	5280	5280	0
13	20240214	190500	289872260	5280	5280	5280	5280	0
14	20240214	190400	289872260	5280	5280	5280	5280	0
15	20240214	190300	289872260	5280	5280	5280	5280	0
16	20240214	190200	289872260	5280	5280	5280	5280	0
17	20240214	190100	289872260	5280	5280	5280	5280	0
18	20240214	190000	289872260	5280	5280	5280	5280	0
19	20240214	185900	289872260	5280	5280	5280	5280	0
20	20240214	185800	289872260	5280	5280	5280	5280	0
21	20240214	185700	289872260	5280	5280	5280	5280	0
22	20240214	185600	289872260	5280	5280	5280	5280	0
23	20240214	185500	289872260	5280	5280	5280	5280	0
24	20240214	185400	289872260	5280	5280	5280	5280	0
25	20240214	185300	289872260	5280	5280	5280	5280	0
26	20240214	185200	289872260	5280	5280	5280	5280	0
27	20240214	185100	289872260	5280	5280	5280	5280	0
28	20240214	185000	289872260	5280	5280	5280	5280	0
29	20240214	184900	289872260	5280	5280	5280	5280	0
30	20240214	184800	289872260	5280	5280	5280	5280	0
31	20240214	184700	289872260	5280	5280	5280	5280	0
32	20240214	184600	289872260	5280	5280	5280	5280	448
33	20240214	184500	289872260	5280	5280	5280	5280	0
34	20240214	184400	289872260	5280	5280	5280	5280	0
35	20240214	184300	289872260	5280	5280	5280	5280	0
36	20240214	184200	289872260	5280	5280	5280	5280	0
37	20240214	184100	289872260	5280	5280	5280	5280	0
38	20240214	184000	289872260	5280	5280	5280	5280	0
39	20240214	183900	289872260	5280	5280	5280	5280	0
40	20240214	183800	289872260	5280	5280	5280	5280	0
41	20240214	183700	289872260	5280	5280	5280	5280	0
42	20240214	183600	289872260	5280	5280	5280	5280	0
43	20240214	183500	289872260	5280	5280	5280	5280	0
44	20240214	183400	289872260	5280	5280	5280	5280	0
45	20240214	183300	289872260	5280	5280	5280	5280	0
46	20240214	183200	289872260	5280	5280	5280	5280	0
47	20240214	183100	289872260	5280	5280	5280	5280	0
48	20240214	183000	289872260	5280	5280	5280	5280	0
49	20240214	182900	289872260	5280	5280	5280	5280	0
50	20240214	182800	289872260	5280	5280	5280	5280	0
51	20240214	182700	289872260	5280	5280	5280	5280	0
52	20240214	182600	289872260	5280	5280	5280	5280	0
53	20240214	182500	289872260	5280	5280	5280	5280	0
54	20240214	182400	289872260	5280	5280	5280	5280	0
55	20240214	182300	289872260	5280	5280	5280	5280	0
56	20240214	182200	289872260	5280	5280	5280	5280	0
57	20240214	182100	289872260	5280	5280	5280	5280	0
58	20240214	182000	289872260	5280	5280	5280	5280	0
59	20240214	181900	289872260	5280	5280	5280	5280	0
60	20240214	181800	289872260	5280	5280	5280	5280	0
61	20240214	181700	289872260	5280	5280	5280	5280	0
62	20240214	181600	289872260	5280	5280	5280	5280	448
63	20240214	181500	289872260	5280	5280	5280	5280	0
64	20240214	181400	289872260	5280	5280	5280	5280	0
65	20240214	181300	289872260	5280	5280	5280	5280	0
66	20240214	181200	289872260	5280	5280	5280	5280	0
67	20240214	181100	289872260	5280	5280	5280	5280	0
68	20240214	181000	289872260	5280	5280	5280	5280	0
69	20240214	180900	289872260	5280	5280	5280	5280	0
70	20240214	180800	289872260	5280	5280	5280	5280	0
71	20240214	180700	289872260	5280	5280	5280	5280	0
72	20240214	180600	289872260	5280	5280	5280	5280	0
73	20240214	180500	289872260	5280	5280	5280	5280	0
74	20240214	180400	289872260	5280	5280	5280	5280	0
75	20240214	180300	289872260	5280	5280	5280	5280	0
76	20240214	180200	289872260	5280	5280	5280	5280	0
77	20240214	180100	289872260	5280	5280	5280	5280	0
78	20240214	180000	289872260	5280	5280	5280	5280	0
79	20240214	175900	289872260	5280	5280	5280	5280	0
80	20240214	175800	289872260	5280	5280	5280	5280	0
81	20240214	175700	289872260	5280	5280	5280	5280	0
82	20240214	175600	289872260	5280	5280	5280	5280	0
83	20240214	175500	289872260	5280	5280	5280	5280	0
84	20240214	175400	289872260	5280	5280	5280	5280	0
85	20240214	175300	289872260	5280	5280	5280	5280	0
86	20240214	175200	289872260	5280	5280	5280	5280	0
87	20240214	175100	289872260	5280	5280	5280	5280	0
88	20240214	175000	289872260	5280	5280	5280	5280	0
89	20240214	174900	289872260	5280	5280	5280	5280	0
90	20240214	174800	289872260	5280	5280	5280	5280	0
91	20240214	174700	289872260	5280	5280	5280	5280	0
92	20240214	174600	289872260	5280	5280	5280	5280	448
93	20240214	174500	289872260	5280	5280	5280	5280	0
94	20240214	174400	289872260	5280	5280	5280	5280	0
95	20240214	174300	289872260	5280	5280	5280	5280	0
96	20240214	174200	289872260	5280	5280	5280	5280	0
97	20240214	174100	289872260	5280	5280	5280	5280	0
98	20240214	174000	289872260	5280	5280	5280	5280	0
99	20240214	173900	289872260	5280	5280	5280	5280	0
100	20240214	173800	289872260	5280	5280	5280	5280	0
101	20240214	173700	289872260	5280	5280	5280	5280	0
102	20240214	173600	289872260	5280	5280	5280	5280	0
103	20240214	173500	289872260	5280	5280	5280	5280	0
104	20240214	173400	289872260	5280	5280	5280	5280	0
105	20240214	173300	289872260	5280	5280	5280	5280	0
106	20240214	173200	289872260	5280	5280	5280	5280	0
107	20240214	173100	289872260	5280	5280	5280	5280	0
108	20240214	173000	289872260	5280	5280	5280	5280	0
109	20240214	172900	289872260	5280	5280	5280	5280	0
110	20240214	172800	289872260	5280	5280	5280	5280	0
111	20240214	172700	289872260	5280	5280	5280	5280	0
112	20240214	172600	289872260	5280	5280	5280	5280	0
113	20240214	172500	289872260	5280	5280	5280	5280	0
114	20240214	172400	289872260	5280	5280	5280	5280	0
115	20240214	172300	289872260	5280	5280	5280	5280	0
116	20240214	172200	289872260	5280	5280	5280	5280	0
117	20240214	172100	289872260	5280	5280	5280	5280	0
118	20240214	172000	289872260	5280	5280	5280	5280	0
119	20240214	171900	289872260	5280	5280	5280	5280	0
120	20240214	171800	289872260	5280	5280	5280	5280	0
121	20240214	171700	289872260	5280	5280	5280	5280	0
122	20240214	171600	289872260	5280	5280	5280	5280	448
123	20240214	171500	289872260	5280	5280	5280	5280	0
124	20240214	171400	289872260	5280	5280	5280	5280	0
125	20240214	171300	289872260	5280	5280	5280	5280	0
126	20240214	171200	289872260	5280	5280	5280	5280	0
127	20240214	171100	289872260	5280	5280	5280	5280	0
128	20240214	171000	289872260	5280	5280	5280	5280	0
129	20240214	170900	289872260	5280	5280	5280	5280	0
130	20240214	170800	289872260	5280	5280	5280	5280	0
131	20240214	170700	289872260	5280	5280	5280	5280	0
132	20240214	170600	289872260	5280	5280	5280	5280	0
133	20240214	170500	289872260	5280	5280	5280	5280	0
134	20240214	170400	289872260	5280	5280	5280	5280	0
135	20240214	170300	289872260	5280	5280	5280	5280	0
136	20240214	170200	289872260	5280	5280	5280	5280	0
137	20240214	170100	289872260	5280	5280	5280	5280	0
138	20240214	170000	289872260	5280	5280	5280	5280	0
139	20240214	165900	289872260	5280	5280	5280	5280	0
140	20240214	165800	289872260	5280	5280	5280	5280	0
141	20240214	165700	289872260	5280	5280	5280	5280	0
142	20240214	165600	289872260	5280	5280	5280	5280	0
143	20240214	165500	289872260	5280	5280	5280	5280	0
144	20240214	165400	289872260	5280	5280	5280	5280	0
145	20240214	165300	289872260	5280	5280	5280	5280	0
146	20240214	165200	289872260	5280	5280	5280	5280	0
147	20240214	165100	289872260	5280	5280	5280	5280	0
148	20240214	165000	289872260	5280	5280	5280	5280	0
149	20240214	164900	289872260	5280	5280	5280	5280	0
150	20240214	164800	289872260	5280	5280	5280	5280	0
151	20240214	164700	289872260	5280	5280	5280	5280	0
152	20240214	164600	289872260	5280	5280	5280	5280	448
153	20240214	164500	289872260	5280	5280	5280	5280	0
154	20240214	164400	289872260	5280	5280	5280	5280	0
155	20240214	164300	289872260	5280	5280	5280	5280	0
156	20240214	164200	289872260	5280	5280	5280	5280	0
157	20240214	164100	289872260	5280	5280	5280	5280	0
158	20240214	164000	289872260	5280	5280	5280	5280	0
159	20240214	163900	289872260	5280	5280	5280	5280	0
160	20240214	163800	289872260	5280	5280	5280	5280	0
161	20240214	163700	289872260	5280	5280	5280	5280	0
162	20240214	163600	289872260	5280	5280	5280	5280	0
163	20240214	163500	289872260	5280	5280	5280	5280	0
164	20240214	163400	289872260	5280	5280	5280	5280	0
165	20240214	163300	289872260	5280	5280	5280	5280	0
166	20240214	163200	289872260	5280	5280	5280	5280	0
167	20240214	163100	289872260	5280	5280	5280	5280	0
168	20240214	163000	289872260	5280	5280	5280	5280	0
169	20240214	162900	289872260	5280	5280	5280	5280	0
170	20240214	162800	289872260	5280	5280	5280	5280	0
171	20240214	162700	289872260	5280	5280	5280	5280	0
172	20240214	162600	289872260	5280	5280	5280	5280	0
173	20240214	162500	289872260	5280	5280	5280	5280	0
174	20240214	162400	289872260	5280	5280	5280	5280	0
175	20240214	162300	289872260	5280	5280	5280	5280	0
176	20240214	162200	289872260	5280	5280	5280	5280	0
177	20240214	162100	289872260	5280	5280	5280	5280	0
178	20240214	162000	289872260	5280	5280	5280	5280	0
179	20240214	161900	289872260	5280	5280	5280	5280	0
180	20240214	161800	289872260	5280	5280	5280	5280	0
181	20240214	161700	289872260	5280	5280	5280	5280	0
182	20240214	161600	289872260	5280	5280	5280	5280	448
183	20240214	161500	289872260	5280	5280	5280	5280	0
184	20240214	161400	289872260	5280	5280	5280	5280	0
185	20240214	161300	289872260	5280	5280	5280	5280	0
186	20240214	161200	289872260	5280	5280	5280	5280	0
187	20240214	161100	289872260	5280	5280	5280	5280	0
188	20240214	161000	289872260	5280	5280	5280	5280	0
189	20240214	160900	289872260	5280	5280	5280	5280	0
190	20240214	160800	289872260	5280	5280	5280	5280	0
191	20240214	160700	289872260	5280	5280	5280	5280	0
192	20240214	160600	289872260	5280	5280	5280	5280	0
193	20240214	160500	289872260	5280	5280	5280	5280	0
194	20240214	160400	289872260	5280	5280	5280	5280	0
195	20240214	160300	289872260	5280	5280	5280	5280	0
196	20240214	160200	289872260	5280	5280	5280	5280	0
197	20240214	160100	289872260	5280	5280	5280	5280	0
198	20240214	160000	289872260	5280	5280	5280	5280	0
199	20240214	155900	289872260	5280	5280	5280	5280	0
200	20240214	155800	289872260	5280	5280	5280	5280	0
201	20240214	155700	289872260	5280	5280	5280	5280	0
202	20240214	155600	289872260	5280	5280	5280	5280	0
203	20240214	155500	289872260	5280	5280	5280	5280	0
204	20240214	155400	289872260	5280	5280	5280	5280	0
205	20240214	155300	289872260	5280	5280	5280	5280	0
206	20240214	155200	289872260	5280	5280	5280	5280	0
207	20240214	155100	289872260	5280	5280	5280	5280	0
208	20240214	155000	289872260	5280	5280	5280	5280	0
209	20240214	154900	289872260	5280	5280	5280	5280	0
210	20240214	154800	289872260	5280	5280	5280	5280	0
211	20240214	154700	289872260	5280	5280	5280	5280	0
212	20240214	154600	289872260	5280	5280	5280	5280	448
213	20240214	154500	289872260	5280	5280	5280	5280	0
214	20240214	154400	289872260	5280	5280	5280	5280	0
215	20240214	154300	289872260	5280	5280	5280	5280	0
216	20240214	154200	289872260	5280	5280	5280	5280	0
217	20240214	154100	289872260	5280	5280	5280	5280	0
218	20240214	154000	289872260	5280	5280	5280	5280	0
219	20240214	153900	289872260	5280	5280	5280	5280	0
220	20240214	153800	289872260	5280	5280	5280	5280	0
221	20240214	153700	289872260	5280	5280	5280	5280	0
222	20240214	153600	289872260	5280	5280	5280	5280	0
223	20240214	153500	289872260	5280	5280	5280	5280	0
224	20240214	153400	289872260	5280	5280	5280	5280	0
225	20240214	153300	289872260	5280	5280	5280	5280	0
226	20240214	153200	289872260	5280	5280	5280	5280	0
227	20240214	153100	289872260	5280	5280	5280	5280	0
228	20240214	153000	289872260	5280	5280	5280	5280	448
229	20240214	152900	287506820	5300	5300	5300	5300	0
230	20240214	152800	287506820	5300	5300	5300	5300	0
231	20240214	152700	287506820	5300	5300	5300	5300	0
232	20240214	152600	287506820	5300	5300	5300	5300	0
233	20240214	152500	287506820	5300	5300	5300	5300	0
234	20240214	152400	287506820	5300	5300	5300	5300	0
235	20240214	152300	287506820	5300	5300	5300	5300	0
236	20240214	152200	287506820	5300	5300	5300	5300	0
237	20240214	152100	287506820	5300	5300	5300	5300	0
238	20240214	152000	287506820	5300	5300	5300	5300	0
239	20240214	151900	287506820	5300	5300	5300	5300	2
240	20240214	151800	287496220	5270	5270	5270	5270	0
241	20240214	151700	287496220	5270	5270	5270	5270	11
242	20240214	151600	287438250	5280	5270	5280	5270	576
243	20240214	151500	284396990	5270	5280	5280	5270	328
244	20240214	151400	282665170	5280	5280	5280	5280	2
245	20240214	151300	282654610	5280	5280	5280	5280	2
246	20240214	151200	282644050	5280	5280	5280	5280	2
247	20240214	151100	282633490	5280	5280	5280	5280	8
248	20240214	151000	282591250	5290	5290	5290	5290	0
249	20240214	150900	282591250	5290	5300	5300	5290	526
250	20240214	150800	279807270	5300	5300	5300	5300	37
251	20240214	150700	279611170	5300	5300	5300	5300	250
252	20240214	150600	278286170	5320	5320	5320	5320	0
253	20240214	150500	278286170	5320	5320	5320	5320	0
254	20240214	150400	278286170	5320	5320	5320	5320	0
255	20240214	150300	278286170	5320	5320	5320	5320	7
256	20240214	150200	278248930	5300	5300	5300	5300	0
257	20240214	150100	278248930	5300	5300	5300	5300	0
258	20240214	150000	278248930	5300	5300	5300	5300	0
259	20240214	145900	278248930	5300	5300	5300	5300	70
260	20240214	145800	277877930	5320	5320	5320	5320	0
261	20240214	145700	277877930	5320	5320	5320	5320	0
262	20240214	145600	277877930	5320	5320	5320	5320	0
263	20240214	145500	277877930	5320	5320	5320	5320	0
264	20240214	145400	277877930	5320	5290	5320	5290	6
265	20240214	145300	277846040	5310	5310	5310	5310	1
266	20240214	145200	277840730	5330	5330	5330	5330	0
267	20240214	145100	277840730	5330	5330	5330	5330	2124
268	20240214	145000	266519810	5330	5330	5330	5330	0
269	20240214	144900	266519810	5330	5330	5330	5330	0
270	20240214	144800	266519810	5330	5330	5330	5330	0
271	20240214	144700	266519810	5330	5330	5330	5330	0
272	20240214	144600	266519810	5330	5330	5330	5330	0
273	20240214	144500	266519810	5330	5320	5330	5320	295
274	20240214	144400	264950380	5320	5320	5320	5320	0
275	20240214	144300	264950380	5320	5320	5320	5320	317
276	20240214	144200	263263940	5310	5310	5310	5310	30
277	20240214	144100	263104640	5310	5300	5310	5300	716
278	20240214	144000	259305470	5300	5300	5300	5300	300
279	20240214	143900	257715470	5300	5300	5300	5300	0
280	20240214	143800	257715470	5300	5300	5300	5300	0
281	20240214	143700	257715470	5300	5300	5300	5300	0
282	20240214	143600	257715470	5300	5300	5300	5300	0
283	20240214	143500	257715470	5300	5300	5300	5300	1000
284	20240214	143400	252415470	5290	5290	5290	5290	0
285	20240214	143300	252415470	5290	5290	5290	5290	0
286	20240214	143200	252415470	5290	5290	5290	5290	0
287	20240214	143100	252415470	5290	5290	5290	5290	0
288	20240214	143000	252415470	5290	5290	5290	5290	0
289	20240214	142900	252415470	5290	5290	5290	5290	0
290	20240214	142800	252415470	5290	5290	5290	5290	9
291	20240214	142700	252367860	5290	5300	5300	5290	772
292	20240214	142600	248276270	5310	5310	5310	5310	200
293	20240214	142500	247214270	5310	5310	5310	5310	0
294	20240214	142400	247214270	5310	5310	5310	5310	1
295	20240214	142300	247208960	5310	5310	5310	5310	2
296	20240214	142200	247198340	5300	5300	5300	5300	0
297	20240214	142100	247198340	5300	5300	5310	5300	23
298	20240214	142000	247076380	5300	5300	5300	5300	601
299	20240214	141900	243891080	5300	5300	5300	5300	0
300	20240214	141800	243891080	5300	5300	5300	5300	0
301	20240214	141700	243891080	5300	5300	5300	5300	0
302	20240214	141600	243891080	5300	5300	5300	5300	0
303	20240214	141500	243891080	5300	5290	5300	5290	847
304	20240214	141400	239402080	5300	5300	5300	5300	0
305	20240214	141300	239402080	5300	5300	5300	5300	0
306	20240214	141200	239402080	5300	5300	5300	5300	0
307	20240214	141100	239402080	5300	5300	5300	5300	0
308	20240214	141000	239402080	5300	5300	5300	5300	0
309	20240214	140900	239402080	5300	5300	5300	5300	0
310	20240214	140800	239402080	5300	5300	5300	5300	0
311	20240214	140700	239402080	5300	5300	5300	5300	220
312	20240214	140600	238236080	5290	5290	5290	5290	0
313	20240214	140500	238236080	5290	5290	5290	5290	0
314	20240214	140400	238236080	5290	5290	5290	5290	0
315	20240214	140300	238236080	5290	5290	5290	5290	1
316	20240214	140200	238230790	5290	5290	5290	5290	2
317	20240214	140100	238220210	5300	5300	5300	5300	0
318	20240214	140000	238220210	5300	5300	5300	5300	10
319	20240214	135900	238167210	5300	5300	5300	5300	100
320	20240214	135800	237637210	5290	5290	5290	5290	0
321	20240214	135700	237637210	5290	5290	5290	5290	950
322	20240214	135600	232611710	5290	5290	5290	5290	230
323	20240214	135500	231395010	5290	5290	5290	5290	6
324	20240214	135400	231363270	5280	5280	5280	5280	0
325	20240214	135300	231363270	5280	5280	5280	5280	0
326	20240214	135200	231363270	5280	5280	5280	5280	0
327	20240214	135100	231363270	5280	5280	5280	5280	0
328	20240214	135000	231363270	5280	5280	5280	5280	0
329	20240214	134900	231363270	5280	5290	5290	5280	300
330	20240214	134800	229778270	5280	5280	5280	5280	0
331	20240214	134700	229778270	5280	5280	5280	5280	0
332	20240214	134600	229778270	5280	5280	5280	5280	0
333	20240214	134500	229778270	5280	5280	5280	5280	0
334	20240214	134400	229778270	5280	5280	5280	5280	0
335	20240214	134300	229778270	5280	5280	5280	5280	0
336	20240214	134200	229778270	5280	5280	5280	5280	19
337	20240214	134100	229677950	5280	5280	5280	5280	0
338	20240214	134000	229677950	5280	5280	5280	5280	0
339	20240214	133900	229677950	5280	5280	5280	5280	0
340	20240214	133800	229677950	5280	5280	5280	5280	0
341	20240214	133700	229677950	5280	5280	5280	5280	5
342	20240214	133600	229651550	5280	5280	5280	5280	20
343	20240214	133500	229545950	5280	5280	5280	5280	100
344	20240214	133400	229017950	5280	5280	5280	5280	350
345	20240214	133300	227169950	5280	5280	5280	5280	0
346	20240214	133200	227169950	5280	5280	5280	5280	0
347	20240214	133100	227169950	5280	5280	5280	5280	0
348	20240214	133000	227169950	5280	5280	5280	5280	6
349	20240214	132900	227138270	5280	5280	5280	5280	100
350	20240214	132800	226610270	5280	5280	5280	5280	0
351	20240214	132700	226610270	5280	5280	5280	5280	0
352	20240214	132600	226610270	5280	5280	5280	5280	0
353	20240214	132500	226610270	5280	5280	5280	5280	0
354	20240214	132400	226610270	5280	5280	5280	5280	0
355	20240214	132300	226610270	5280	5280	5280	5280	0
356	20240214	132200	226610270	5280	5280	5280	5280	0
357	20240214	132100	226610270	5280	5280	5280	5280	1
358	20240214	132000	226604990	5270	5270	5270	5270	1
359	20240214	131900	226599720	5280	5280	5280	5280	0
360	20240214	131800	226599720	5280	5260	5280	5260	44
361	20240214	131700	226368260	5260	5260	5260	5260	1
362	20240214	131600	226363000	5280	5280	5280	5280	0
363	20240214	131500	226363000	5280	5280	5280	5280	1
364	20240214	131400	226357720	5280	5280	5280	5280	0
365	20240214	131300	226357720	5280	5260	5280	5260	6
366	20240214	131200	226326140	5260	5260	5260	5260	0
367	20240214	131100	226326140	5260	5260	5260	5260	0
368	20240214	131000	226326140	5260	5260	5260	5260	0
369	20240214	130900	226326140	5260	5260	5260	5260	0
370	20240214	130800	226326140	5260	5260	5260	5260	0
371	20240214	130700	226326140	5260	5260	5260	5260	0
372	20240214	130600	226326140	5260	5260	5260	5260	2
373	20240214	130500	226315620	5260	5260	5260	5260	0
374	20240214	130400	226315620	5260	5260	5260	5260	200
375	20240214	130300	225263620	5260	5260	5260	5260	0
376	20240214	130200	225263620	5260	5260	5260	5260	0
377	20240214	130100	225263620	5260	5260	5260	5260	0
378	20240214	130000	225263620	5260	5250	5260	5250	188
379	20240214	125900	224276530	5250	5250	5250	5250	121
380	20240214	125800	223641280	5250	5250	5250	5250	350
381	20240214	125700	221803780	5250	5250	5250	5250	1050
382	20240214	125600	216291280	5250	5270	5270	5220	6037
383	20240214	125500	184675310	5270	5270	5270	5270	0
384	20240214	125400	184675310	5270	5270	5270	5270	0
385	20240214	125300	184675310	5270	5270	5270	5270	0
386	20240214	125200	184675310	5270	5270	5270	5270	76
387	20240214	125100	184274790	5270	5270	5270	5270	124
388	20240214	125000	183621310	5270	5270	5270	5270	0
389	20240214	124900	183621310	5270	5270	5270	5270	0
390	20240214	124800	183621310	5270	5270	5270	5270	0
391	20240214	124700	183621310	5270	5270	5270	5270	0
392	20240214	124600	183621310	5270	5270	5270	5270	0
393	20240214	124500	183621310	5270	5270	5270	5270	750
394	20240214	124400	179668810	5280	5290	5290	5280	654
395	20240214	124300	176211050	5300	5300	5300	5300	0
396	20240214	124200	176211050	5300	5300	5300	5300	0
397	20240214	124100	176211050	5300	5300	5300	5300	0
398	20240214	124000	176211050	5300	5300	5300	5300	0
399	20240214	123900	176211050	5300	5300	5300	5300	0
400	20240214	123800	176211050	5300	5300	5300	5300	7
401	20240214	123700	176173950	5300	5300	5300	5300	0
402	20240214	123600	176173950	5300	5300	5300	5300	4
403	20240214	123500	176152750	5290	5290	5290	5290	15
404	20240214	123400	176073400	5290	5290	5290	5290	0
405	20240214	123300	176073400	5290	5290	5290	5290	0
406	20240214	123200	176073400	5290	5290	5290	5290	0
407	20240214	123100	176073400	5290	5290	5290	5290	0
408	20240214	123000	176073400	5290	5290	5290	5290	0
409	20240214	122900	176073400	5290	5290	5290	5290	0
410	20240214	122800	176073400	5290	5290	5290	5290	0
411	20240214	122700	176073400	5290	5290	5290	5290	0
412	20240214	122600	176073400	5290	5290	5290	5290	0
413	20240214	122500	176073400	5290	5290	5290	5290	0
414	20240214	122400	176073400	5290	5290	5290	5290	0
415	20240214	122300	176073400	5290	5290	5290	5290	0
416	20240214	122200	176073400	5290	5290	5290	5290	0
417	20240214	122100	176073400	5290	5290	5290	5290	0
418	20240214	122000	176073400	5290	5290	5290	5290	0
419	20240214	121900	176073400	5290	5290	5290	5290	0
420	20240214	121800	176073400	5290	5290	5290	5290	16
421	20240214	121700	175988760	5290	5290	5290	5290	3
422	20240214	121600	175972890	5300	5300	5300	5300	0
423	20240214	121500	175972890	5300	5300	5300	5300	2
424	20240214	121400	175962290	5290	5290	5290	5290	360
425	20240214	121300	174057890	5290	5290	5290	5290	134
426	20240214	121200	173349030	5290	5290	5290	5290	0
427	20240214	121100	173349030	5290	5290	5290	5290	6
428	20240214	121000	173317290	5280	5280	5280	5280	0
429	20240214	120900	173317290	5280	5280	5280	5280	0
430	20240214	120800	173317290	5280	5280	5280	5280	0
431	20240214	120700	173317290	5280	5280	5280	5280	0
432	20240214	120600	173317290	5280	5280	5280	5280	0
433	20240214	120500	173317290	5280	5280	5280	5280	1
434	20240214	120400	173312010	5280	5280	5280	5280	0
435	20240214	120300	173312010	5280	5280	5280	5280	12
436	20240214	120200	173248650	5280	5280	5280	5280	137
437	20240214	120100	172525290	5280	5280	5280	5280	350
438	20240214	120000	170677290	5260	5260	5260	5260	0
439	20240214	115900	170677290	5260	5260	5260	5260	0
440	20240214	115800	170677290	5260	5280	5280	5260	1000
441	20240214	115700	165406900	5280	5280	5280	5280	137
442	20240214	115600	164683540	5280	5280	5280	5280	0
443	20240214	115500	164683540	5280	5270	5280	5270	24
444	20240214	115400	164557040	5270	5290	5290	5270	1208
445	20240214	115300	158180930	5280	5280	5280	5280	0
446	20240214	115200	158180930	5280	5280	5280	5280	0
447	20240214	115100	158180930	5280	5280	5280	5280	0
448	20240214	115000	158180930	5280	5280	5280	5280	0
449	20240214	114900	158180930	5280	5280	5280	5280	0
450	20240214	114800	158180930	5280	5280	5280	5280	0
451	20240214	114700	158180930	5280	5280	5280	5280	50
452	20240214	114600	157916930	5280	5280	5280	5280	0
453	20240214	114500	157916930	5280	5280	5280	5280	117
454	20240214	114400	157299170	5280	5280	5280	5280	0
455	20240214	114300	157299170	5280	5290	5290	5280	883
456	20240214	114200	152629430	5290	5290	5290	5290	0
457	20240214	114100	152629430	5290	5290	5290	5290	0
458	20240214	114000	152629430	5290	5290	5290	5290	5
459	20240214	113900	152602980	5290	5290	5290	5290	0
460	20240214	113800	152602980	5290	5290	5290	5290	0
461	20240214	113700	152602980	5290	5290	5290	5290	0
462	20240214	113600	152602980	5290	5290	5290	5290	0
463	20240214	113500	152602980	5290	5290	5290	5290	0
464	20240214	113400	152602980	5290	5290	5290	5290	264
465	20240214	113300	151206420	5290	5290	5290	5290	0
466	20240214	113200	151206420	5290	5290	5290	5290	0
467	20240214	113100	151206420	5290	5290	5290	5290	68
468	20240214	113000	150846700	5280	5280	5280	5280	0
469	20240214	112900	150846700	5280	5280	5280	5280	0
470	20240214	112800	150846700	5280	5280	5280	5280	0
471	20240214	112700	150846700	5280	5280	5280	5280	0
472	20240214	112600	150846700	5280	5280	5280	5280	0
473	20240214	112500	150846700	5280	5280	5280	5280	0
474	20240214	112400	150846700	5280	5280	5280	5280	0
475	20240214	112300	150846700	5280	5280	5280	5280	0
476	20240214	112200	150846700	5280	5280	5280	5280	0
477	20240214	112100	150846700	5280	5280	5280	5280	0
478	20240214	112000	150846700	5280	5280	5280	5280	0
479	20240214	111900	150846700	5280	5280	5280	5280	619
480	20240214	111800	147578380	5280	5280	5280	5280	0
481	20240214	111700	147578380	5280	5280	5280	5280	0
482	20240214	111600	147578380	5280	5280	5280	5280	0
483	20240214	111500	147578380	5280	5280	5280	5280	0
484	20240214	111400	147578380	5280	5280	5280	5280	0
485	20240214	111300	147578380	5280	5280	5280	5280	0
486	20240214	111200	147578380	5280	5280	5280	5280	0
487	20240214	111100	147578380	5280	5290	5290	5270	1896
488	20240214	111000	137578290	5290	5290	5290	5290	0
489	20240214	110900	137578290	5290	5290	5290	5290	350
490	20240214	110800	135726790	5290	5290	5290	5290	0
491	20240214	110700	135726790	5290	5290	5290	5290	0
492	20240214	110600	135726790	5290	5290	5290	5290	513
493	20240214	110500	133013020	5300	5300	5300	5300	0
494	20240214	110400	133013020	5300	5310	5310	5300	516
495	20240214	110300	130278050	5320	5320	5320	5320	0
496	20240214	110200	130278050	5320	5320	5320	5320	0
497	20240214	110100	130278050	5320	5320	5320	5320	0
498	20240214	110000	130278050	5320	5320	5320	5320	0
499	20240214	105900	130278050	5320	5320	5320	5320	0
500	20240214	105800	130278050	5320	5320	5320	5320	0
501	20240214	105700	130278050	5320	5320	5320	5320	0
502	20240214	105600	130278050	5320	5320	5320	5320	0
503	20240214	105500	130278050	5320	5320	5320	5320	0
504	20240214	105400	130278050	5320	5320	5320	5320	0
505	20240214	105300	130278050	5320	5320	5320	5320	0
506	20240214	105200	130278050	5320	5320	5320	5320	0
507	20240214	105100	130278050	5320	5320	5320	5320	0
508	20240214	105000	130278050	5320	5320	5320	5320	1
509	20240214	104900	130272730	5300	5310	5310	5300	297
510	20240214	104800	128696640	5320	5320	5320	5320	24
511	20240214	104700	128568960	5320	5320	5320	5320	0
512	20240214	104600	128568960	5320	5320	5320	5320	0
513	20240214	104500	128568960	5320	5320	5320	5320	188
514	20240214	104400	127568800	5310	5310	5310	5310	0
515	20240214	104300	127568800	5310	5310	5310	5310	0
516	20240214	104200	127568800	5310	5310	5310	5310	0
517	20240214	104100	127568800	5310	5310	5310	5310	0
518	20240214	104000	127568800	5310	5310	5310	5310	0
519	20240214	103900	127568800	5310	5310	5310	5310	0
520	20240214	103800	127568800	5310	5310	5310	5310	0
521	20240214	103700	127568800	5310	5310	5310	5310	0
522	20240214	103600	127568800	5310	5310	5310	5310	0
523	20240214	103500	127568800	5310	5310	5310	5310	0
524	20240214	103400	127568800	5310	5310	5310	5310	0
525	20240214	103300	127568800	5310	5310	5310	5310	0
526	20240214	103200	127568800	5310	5310	5310	5310	0
527	20240214	103100	127568800	5310	5310	5310	5310	0
528	20240214	103000	127568800	5310	5310	5310	5310	0
529	20240214	102900	127568800	5310	5310	5310	5310	10
530	20240214	102800	127515700	5310	5310	5310	5310	0
531	20240214	102700	127515700	5310	5310	5310	5310	0
532	20240214	102600	127515700	5310	5310	5310	5310	0
533	20240214	102500	127515700	5310	5310	5310	5310	0
534	20240214	102400	127515700	5310	5310	5310	5310	0
535	20240214	102300	127515700	5310	5310	5310	5310	0
536	20240214	102200	127515700	5310	5310	5310	5310	261
537	20240214	102100	126129790	5310	5310	5310	5310	153
538	20240214	102000	125317360	5310	5310	5310	5310	595
539	20240214	101900	122157910	5310	5310	5310	5310	0
540	20240214	101800	122157910	5310	5310	5310	5310	0
541	20240214	101700	122157910	5310	5310	5310	5310	10
542	20240214	101600	122104810	5310	5310	5310	5310	0
543	20240214	101500	122104810	5310	5310	5310	5310	0
544	20240214	101400	122104810	5310	5300	5310	5300	300
545	20240214	101300	120514310	5310	5310	5310	5310	0
546	20240214	101200	120514310	5310	5310	5310	5310	1
547	20240214	101100	120509000	5330	5330	5330	5330	2
548	20240214	101000	120498340	5330	5310	5330	5300	102
549	20240214	100900	119957190	5320	5320	5320	5320	34
550	20240214	100800	119776310	5330	5330	5330	5330	0
551	20240214	100700	119776310	5330	5330	5330	5330	0
552	20240214	100600	119776310	5330	5330	5330	5330	0
553	20240214	100500	119776310	5330	5330	5330	5310	30
554	20240214	100400	119616610	5330	5310	5330	5310	189
555	20240214	100300	118609260	5310	5320	5320	5310	18
556	20240214	100200	118513620	5310	5320	5320	5310	57
557	20240214	100100	118210880	5320	5320	5320	5320	130
558	20240214	100000	117519280	5320	5320	5320	5320	0
559	20240214	095900	117519280	5320	5320	5320	5320	0
560	20240214	095800	117519280	5320	5320	5320	5320	67
561	20240214	095700	117162840	5320	5320	5320	5320	0
562	20240214	095600	117162840	5320	5320	5320	5320	11
563	20240214	095500	117104320	5320	5320	5320	5320	0
564	20240214	095400	117104320	5320	5320	5320	5320	21
565	20240214	095300	116992600	5330	5330	5330	5330	0
566	20240214	095200	116992600	5330	5330	5330	5330	7
567	20240214	095100	116955290	5330	5320	5330	5320	21
568	20240214	095000	116843370	5320	5320	5320	5320	11
569	20240214	094900	116784850	5320	5310	5320	5310	38
570	20240214	094800	116583030	5310	5310	5310	5310	5
571	20240214	094700	116556480	5310	5310	5310	5310	648
572	20240214	094600	113115600	5310	5310	5310	5310	0
573	20240214	094500	113115600	5310	5310	5310	5310	1
574	20240214	094400	113110290	5310	5310	5310	5310	0
575	20240214	094300	113110290	5310	5310	5310	5310	3
576	20240214	094200	113094360	5310	5310	5310	5310	0
577	20240214	094100	113094360	5310	5310	5310	5310	0
578	20240214	094000	113094360	5310	5310	5310	5310	0
579	20240214	093900	113094360	5310	5310	5310	5310	0
580	20240214	093800	113094360	5310	5310	5310	5310	0
581	20240214	093700	113094360	5310	5320	5320	5310	1249
582	20240214	093600	106462150	5320	5320	5320	5320	4
583	20240214	093500	106440870	5320	5320	5320	5320	3
584	20240214	093400	106424910	5320	5320	5320	5320	26
585	20240214	093300	106286590	5330	5330	5330	5330	0
586	20240214	093200	106286590	5330	5330	5330	5330	0
587	20240214	093100	106286590	5330	5330	5330	5330	5
588	20240214	093000	106259940	5330	5340	5340	5310	1017
589	20240214	092900	100849340	5340	5340	5340	5340	7
590	20240214	092800	100811960	5330	5330	5330	5330	36
591	20240214	092700	100620080	5330	5330	5330	5330	505
592	20240214	092600	97928430	5330	5330	5330	5330	49
593	20240214	092500	97667260	5330	5330	5330	5330	244
594	20240214	092400	96366740	5330	5340	5340	5330	12
595	20240214	092300	96302720	5340	5340	5340	5340	4
596	20240214	092200	96281360	5340	5310	5340	5310	6
597	20240214	092100	96249350	5340	5330	5360	5310	139
598	20240214	092000	95506920	5350	5350	5350	5350	1
599	20240214	091900	95501570	5350	5350	5350	5350	2
600	20240214	091800	95490870	5340	5340	5340	5340	420
601	20240214	091700	93248070	5360	5360	5360	5360	0
602	20240214	091600	93248070	5360	5360	5360	5360	0
603	20240214	091500	93248070	5360	5350	5360	5320	148
604	20240214	091400	92458780	5360	5350	5390	5350	795
605	20240214	091300	88197390	5350	5350	5350	5350	144
606	20240214	091200	87426990	5340	5320	5350	5320	70
607	20240214	091100	87054420	5320	5330	5350	5310	4630
608	20240214	091000	62430090	5330	5300	5330	5300	656
609	20240214	090900	58952780	5300	5300	5300	5270	3150
610	20240214	090800	42317780	5270	5270	5270	5270	0
611	20240214	090700	42317780	5270	5280	5280	5270	65
612	20240214	090600	41975180	5300	5300	5300	5300	151
613	20240214	090500	41174880	5300	5280	5300	5260	2770
614	20240214	090400	26572150	5280	5280	5280	5280	112
615	20240214	090300	25980790	5260	5250	5260	5250	1700
616	20240214	090200	17040790	5250	5240	5250	5240	1543
617	20240214	090100	8940060	5240	5240	5240	5240	752
618	20240214	090000	4999580	5240	5250	5250	5230	850