KissMeData/044960/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	192700	329759130	5280	5280	5280	5280	1392
3	20240214	192600	329759130	5280	5280	5280	5280	0
4	20240214	192500	329759130	5280	5280	5280	5280	0
5	20240214	192400	329759130	5280	5280	5280	5280	0
6	20240214	192300	329759130	5280	5280	5280	5280	0
7	20240214	192200	329759130	5280	5280	5280	5280	0
8	20240214	192100	329759130	5280	5280	5280	5280	0
9	20240214	192000	329759130	5280	5280	5280	5280	0
10	20240214	191900	329759130	5280	5280	5280	5280	0
11	20240214	191800	329759130	5280	5280	5280	5280	0
12	20240214	191700	329759130	5280	5280	5280	5280	0
13	20240214	191600	329759130	5280	5280	5280	5280	0
14	20240214	191500	329759130	5280	5280	5280	5280	0
15	20240214	191400	329759130	5280	5280	5280	5280	0
16	20240214	191300	329759130	5280	5280	5280	5280	0
17	20240214	191200	329759130	5280	5280	5280	5280	0
18	20240214	191100	329759130	5280	5280	5280	5280	0
19	20240214	191000	329759130	5280	5280	5280	5280	0
20	20240214	190900	329759130	5280	5280	5280	5280	0
21	20240214	190800	329759130	5280	5280	5280	5280	0
22	20240214	190700	329759130	5280	5280	5280	5280	0
23	20240214	190600	329759130	5280	5280	5280	5280	0
24	20240214	190500	329759130	5280	5280	5280	5280	0
25	20240214	190400	329759130	5280	5280	5280	5280	0
26	20240214	190300	329759130	5280	5280	5280	5280	0
27	20240214	190200	329759130	5280	5280	5280	5280	0
28	20240214	190100	329759130	5280	5280	5280	5280	0
29	20240214	190000	329759130	5280	5280	5280	5280	0
30	20240214	185900	329759130	5280	5280	5280	5280	0
31	20240214	185800	329759130	5280	5280	5280	5280	0
32	20240214	185700	329759130	5280	5280	5280	5280	1392
33	20240214	185600	329759130	5280	5280	5280	5280	0
34	20240214	185500	329759130	5280	5280	5280	5280	0
35	20240214	185400	329759130	5280	5280	5280	5280	0
36	20240214	185300	329759130	5280	5280	5280	5280	0
37	20240214	185200	329759130	5280	5280	5280	5280	0
38	20240214	185100	329759130	5280	5280	5280	5280	0
39	20240214	185000	329759130	5280	5280	5280	5280	0
40	20240214	184900	329759130	5280	5280	5280	5280	0
41	20240214	184800	329759130	5280	5280	5280	5280	0
42	20240214	184700	329759130	5280	5280	5280	5280	0
43	20240214	184600	329759130	5280	5280	5280	5280	0
44	20240214	184500	329759130	5280	5280	5280	5280	0
45	20240214	184400	329759130	5280	5280	5280	5280	0
46	20240214	184300	329759130	5280	5280	5280	5280	0
47	20240214	184200	329759130	5280	5280	5280	5280	0
48	20240214	184100	329759130	5280	5280	5280	5280	0
49	20240214	184000	329759130	5280	5280	5280	5280	0
50	20240214	183900	329759130	5280	5280	5280	5280	0
51	20240214	183800	329759130	5280	5280	5280	5280	0
52	20240214	183700	329759130	5280	5280	5280	5280	0
53	20240214	183600	329759130	5280	5280	5280	5280	0
54	20240214	183500	329759130	5280	5280	5280	5280	0
55	20240214	183400	329759130	5280	5280	5280	5280	0
56	20240214	183300	329759130	5280	5280	5280	5280	0
57	20240214	183200	329759130	5280	5280	5280	5280	0
58	20240214	183100	329759130	5280	5280	5280	5280	0
59	20240214	183000	329759130	5280	5280	5280	5280	0
60	20240214	182900	329759130	5280	5280	5280	5280	0
61	20240214	182800	329759130	5280	5280	5280	5280	0
62	20240214	182700	329759130	5280	5280	5280	5280	1392
63	20240214	182600	329759130	5280	5280	5280	5280	0
64	20240214	182500	329759130	5280	5280	5280	5280	0
65	20240214	182400	329759130	5280	5280	5280	5280	0
66	20240214	182300	329759130	5280	5280	5280	5280	0
67	20240214	182200	329759130	5280	5280	5280	5280	0
68	20240214	182100	329759130	5280	5280	5280	5280	0
69	20240214	182000	329759130	5280	5280	5280	5280	0
70	20240214	181900	329759130	5280	5280	5280	5280	0
71	20240214	181800	329759130	5280	5280	5280	5280	0
72	20240214	181700	329759130	5280	5280	5280	5280	0
73	20240214	181600	329759130	5280	5280	5280	5280	0
74	20240214	181500	329759130	5280	5280	5280	5280	0
75	20240214	181400	329759130	5280	5280	5280	5280	0
76	20240214	181300	329759130	5280	5280	5280	5280	0
77	20240214	181200	329759130	5280	5280	5280	5280	0
78	20240214	181100	329759130	5280	5280	5280	5280	0
79	20240214	181000	329759130	5280	5280	5280	5280	0
80	20240214	180900	329759130	5280	5280	5280	5280	0
81	20240214	180800	329759130	5280	5280	5280	5280	0
82	20240214	180700	329759130	5280	5280	5280	5280	0
83	20240214	180600	329759130	5280	5280	5280	5280	0
84	20240214	180500	329759130	5280	5280	5280	5280	0
85	20240214	180400	329759130	5280	5280	5280	5280	0
86	20240214	180300	329759130	5280	5280	5280	5280	0
87	20240214	180200	329759130	5280	5280	5280	5280	0
88	20240214	180100	329759130	5280	5280	5280	5280	0
89	20240214	180000	329759130	5280	5280	5280	5280	0
90	20240214	175900	329759130	5280	5280	5280	5280	0
91	20240214	175800	329759130	5280	5280	5280	5280	0
92	20240214	175700	329759130	5280	5280	5280	5280	1392
93	20240214	175600	329759130	5280	5280	5280	5280	0
94	20240214	175500	329759130	5280	5280	5280	5280	0
95	20240214	175400	329759130	5280	5280	5280	5280	0
96	20240214	175300	329759130	5280	5280	5280	5280	0
97	20240214	175200	329759130	5280	5280	5280	5280	0
98	20240214	175100	329759130	5280	5280	5280	5280	0
99	20240214	175000	329759130	5280	5280	5280	5280	0
100	20240214	174900	329759130	5280	5280	5280	5280	0
101	20240214	174800	329759130	5280	5280	5280	5280	0
102	20240214	174700	329759130	5280	5280	5280	5280	0
103	20240214	174600	329759130	5280	5280	5280	5280	0
104	20240214	174500	329759130	5280	5280	5280	5280	0
105	20240214	174400	329759130	5280	5280	5280	5280	0
106	20240214	174300	329759130	5280	5280	5280	5280	0
107	20240214	174200	329759130	5280	5280	5280	5280	0
108	20240214	174100	329759130	5280	5280	5280	5280	0
109	20240214	174000	329759130	5280	5280	5280	5280	0
110	20240214	173900	329759130	5280	5280	5280	5280	0
111	20240214	173800	329759130	5280	5280	5280	5280	0
112	20240214	173700	329759130	5280	5280	5280	5280	0
113	20240214	173600	329759130	5280	5280	5280	5280	0
114	20240214	173500	329759130	5280	5280	5280	5280	0
115	20240214	173400	329759130	5280	5280	5280	5280	0
116	20240214	173300	329759130	5280	5280	5280	5280	0
117	20240214	173200	329759130	5280	5280	5280	5280	0
118	20240214	173100	329759130	5280	5280	5280	5280	0
119	20240214	173000	329759130	5280	5280	5280	5280	0
120	20240214	172900	329759130	5280	5280	5280	5280	0
121	20240214	172800	329759130	5280	5280	5280	5280	0
122	20240214	172700	329759130	5280	5280	5280	5280	1392
123	20240214	172600	329759130	5280	5280	5280	5280	0
124	20240214	172500	329759130	5280	5280	5280	5280	0
125	20240214	172400	329759130	5280	5280	5280	5280	0
126	20240214	172300	329759130	5280	5280	5280	5280	0
127	20240214	172200	329759130	5280	5280	5280	5280	0
128	20240214	172100	329759130	5280	5280	5280	5280	0
129	20240214	172000	329759130	5280	5280	5280	5280	0
130	20240214	171900	329759130	5280	5280	5280	5280	0
131	20240214	171800	329759130	5280	5280	5280	5280	0
132	20240214	171700	329759130	5280	5280	5280	5280	0
133	20240214	171600	329759130	5280	5280	5280	5280	0
134	20240214	171500	329759130	5280	5280	5280	5280	0
135	20240214	171400	329759130	5280	5280	5280	5280	0
136	20240214	171300	329759130	5280	5280	5280	5280	0
137	20240214	171200	329759130	5280	5280	5280	5280	0
138	20240214	171100	329759130	5280	5280	5280	5280	0
139	20240214	171000	329759130	5280	5280	5280	5280	0
140	20240214	170900	329759130	5280	5280	5280	5280	0
141	20240214	170800	329759130	5280	5280	5280	5280	0
142	20240214	170700	329759130	5280	5280	5280	5280	0
143	20240214	170600	329759130	5280	5280	5280	5280	0
144	20240214	170500	329759130	5280	5280	5280	5280	0
145	20240214	170400	329759130	5280	5280	5280	5280	0
146	20240214	170300	329759130	5280	5280	5280	5280	0
147	20240214	170200	329759130	5280	5280	5280	5280	0
148	20240214	170100	329759130	5280	5280	5280	5280	0
149	20240214	170000	329759130	5280	5280	5280	5280	0
150	20240214	165900	329759130	5280	5280	5280	5280	0
151	20240214	165800	329759130	5280	5280	5280	5280	0
152	20240214	165700	329759130	5280	5280	5280	5280	1392
153	20240214	165600	329759130	5280	5280	5280	5280	0
154	20240214	165500	329759130	5280	5280	5280	5280	0
155	20240214	165400	329759130	5280	5280	5280	5280	0
156	20240214	165300	329759130	5280	5280	5280	5280	0
157	20240214	165200	329759130	5280	5280	5280	5280	0
158	20240214	165100	329759130	5280	5280	5280	5280	0
159	20240214	165000	329759130	5280	5280	5280	5280	0
160	20240214	164900	329759130	5280	5280	5280	5280	0
161	20240214	164800	329759130	5280	5280	5280	5280	0
162	20240214	164700	329759130	5280	5280	5280	5280	0
163	20240214	164600	329759130	5280	5280	5280	5280	0
164	20240214	164500	329759130	5280	5280	5280	5280	0
165	20240214	164400	329759130	5280	5280	5280	5280	0
166	20240214	164300	329759130	5280	5280	5280	5280	0
167	20240214	164200	329759130	5280	5280	5280	5280	0
168	20240214	164100	329759130	5280	5280	5280	5280	0
169	20240214	164000	329759130	5280	5280	5280	5280	0
170	20240214	163900	329759130	5280	5280	5280	5280	0
171	20240214	163800	329759130	5280	5280	5280	5280	0
172	20240214	163700	329759130	5280	5280	5280	5280	0
173	20240214	163600	329759130	5280	5280	5280	5280	0
174	20240214	163500	329759130	5280	5280	5280	5280	0
175	20240214	163400	329759130	5280	5280	5280	5280	0
176	20240214	163300	329759130	5280	5280	5280	5280	0
177	20240214	163200	329759130	5280	5280	5280	5280	0
178	20240214	163100	329759130	5280	5280	5280	5280	0
179	20240214	163000	329759130	5280	5280	5280	5280	0
180	20240214	162900	329759130	5280	5280	5280	5280	0
181	20240214	162800	329759130	5280	5280	5280	5280	0
182	20240214	162700	329759130	5280	5280	5280	5280	1392
183	20240214	162600	329759130	5280	5280	5280	5280	0
184	20240214	162500	329759130	5280	5280	5280	5280	0
185	20240214	162400	329759130	5280	5280	5280	5280	0
186	20240214	162300	329759130	5280	5280	5280	5280	0
187	20240214	162200	329759130	5280	5280	5280	5280	0
188	20240214	162100	329759130	5280	5280	5280	5280	0
189	20240214	162000	329759130	5280	5280	5280	5280	0
190	20240214	161900	329759130	5280	5280	5280	5280	0
191	20240214	161800	329759130	5280	5280	5280	5280	0
192	20240214	161700	329759130	5280	5280	5280	5280	0
193	20240214	161600	329759130	5280	5280	5280	5280	0
194	20240214	161500	329759130	5280	5280	5280	5280	0
195	20240214	161400	329759130	5280	5280	5280	5280	0
196	20240214	161300	329759130	5280	5280	5280	5280	0
197	20240214	161200	329759130	5280	5280	5280	5280	0
198	20240214	161100	329759130	5280	5280	5280	5280	0
199	20240214	161000	329759130	5280	5280	5280	5280	0
200	20240214	160900	329759130	5280	5280	5280	5280	0
201	20240214	160800	329759130	5280	5280	5280	5280	0
202	20240214	160700	329759130	5280	5280	5280	5280	0
203	20240214	160600	329759130	5280	5280	5280	5280	0
204	20240214	160500	329759130	5280	5280	5280	5280	0
205	20240214	160400	329759130	5280	5280	5280	5280	0
206	20240214	160300	329759130	5280	5280	5280	5280	0
207	20240214	160200	329759130	5280	5280	5280	5280	0
208	20240214	160100	329759130	5280	5280	5280	5280	0
209	20240214	160000	329759130	5280	5280	5280	5280	0
210	20240214	155900	329759130	5280	5280	5280	5280	0
211	20240214	155800	329759130	5280	5280	5280	5280	0
212	20240214	155700	329759130	5280	5280	5280	5280	1392
213	20240214	155600	329759130	5280	5280	5280	5280	0
214	20240214	155500	329759130	5280	5280	5280	5280	0
215	20240214	155400	329759130	5280	5280	5280	5280	0
216	20240214	155300	329759130	5280	5280	5280	5280	0
217	20240214	155200	329759130	5280	5280	5280	5280	0
218	20240214	155100	329759130	5280	5280	5280	5280	0
219	20240214	155000	329759130	5280	5280	5280	5280	0
220	20240214	154900	329759130	5280	5280	5280	5280	0
221	20240214	154800	329759130	5280	5280	5280	5280	0
222	20240214	154700	329759130	5280	5280	5280	5280	0
223	20240214	154600	329759130	5280	5280	5280	5280	0
224	20240214	154500	329759130	5280	5280	5280	5280	0
225	20240214	154400	329759130	5280	5280	5280	5280	0
226	20240214	154300	329759130	5280	5280	5280	5280	0
227	20240214	154200	329759130	5280	5280	5280	5280	0
228	20240214	154100	329759130	5280	5280	5280	5280	0
229	20240214	154000	329759130	5280	5280	5280	5280	0
230	20240214	153900	329759130	5280	5280	5280	5280	0
231	20240214	153800	329759130	5280	5280	5280	5280	0
232	20240214	153700	329759130	5280	5280	5280	5280	0
233	20240214	153600	329759130	5280	5280	5280	5280	0
234	20240214	153500	329759130	5280	5280	5280	5280	0
235	20240214	153400	329759130	5280	5280	5280	5280	0
236	20240214	153300	329759130	5280	5280	5280	5280	0
237	20240214	153200	329759130	5280	5280	5280	5280	0
238	20240214	153100	329759130	5280	5280	5280	5280	0
239	20240214	153000	329759130	5280	5280	5280	5280	1392
240	20240214	152900	322409370	5270	5270	5270	5270	0
241	20240214	152800	322409370	5270	5270	5270	5270	0
242	20240214	152700	322409370	5270	5270	5270	5270	0
243	20240214	152600	322409370	5270	5270	5270	5270	0
244	20240214	152500	322409370	5270	5270	5270	5270	0
245	20240214	152400	322409370	5270	5270	5270	5270	0
246	20240214	152300	322409370	5270	5270	5270	5270	0
247	20240214	152200	322409370	5270	5270	5270	5270	0
248	20240214	152100	322409370	5270	5270	5270	5270	0
249	20240214	152000	322409370	5270	5270	5270	5270	0
250	20240214	151900	322409370	5270	5270	5270	5270	45
251	20240214	151800	322172220	5280	5280	5280	5280	5
252	20240214	151700	322145820	5280	5280	5280	5280	0
253	20240214	151600	322145820	5280	5290	5290	5280	17
254	20240214	151500	322056010	5290	5290	5290	5290	1
255	20240214	151400	322050720	5270	5270	5270	5270	3
256	20240214	151300	322034910	5270	5270	5270	5270	0
257	20240214	151200	322034910	5270	5270	5270	5270	0
258	20240214	151100	322034910	5270	5270	5270	5270	1000
259	20240214	151000	316764910	5290	5290	5290	5290	1
260	20240214	150900	316759620	5280	5280	5280	5280	60
261	20240214	150800	316442820	5280	5280	5280	5280	0
262	20240214	150700	316442820	5280	5280	5280	5280	0
263	20240214	150600	316442820	5280	5280	5280	5280	0
264	20240214	150500	316442820	5280	5280	5280	5280	0
265	20240214	150400	316442820	5280	5280	5280	5280	240
266	20240214	150300	315175620	5290	5290	5290	5290	0
267	20240214	150200	315175620	5290	5290	5290	5290	0
268	20240214	150100	315175620	5290	5290	5290	5290	0
269	20240214	150000	315175620	5290	5290	5290	5290	100
270	20240214	145900	314646620	5290	5290	5290	5290	0
271	20240214	145800	314646620	5290	5290	5290	5290	0
272	20240214	145700	314646620	5290	5290	5290	5290	0
273	20240214	145600	314646620	5290	5290	5290	5290	0
274	20240214	145500	314646620	5290	5290	5290	5290	0
275	20240214	145400	314646620	5290	5290	5290	5290	1040
276	20240214	145300	309145020	5280	5280	5280	5280	250
277	20240214	145200	307825020	5270	5270	5270	5270	370
278	20240214	145100	305875120	5290	5290	5290	5290	0
279	20240214	145000	305875120	5290	5290	5290	5290	0
280	20240214	144900	305875120	5290	5290	5290	5290	0
281	20240214	144800	305875120	5290	5290	5290	5290	0
282	20240214	144700	305875120	5290	5270	5290	5270	501
283	20240214	144600	303234830	5270	5270	5270	5270	0
284	20240214	144500	303234830	5270	5270	5270	5270	0
285	20240214	144400	303234830	5270	5270	5270	5270	0
286	20240214	144300	303234830	5270	5270	5270	5270	493
287	20240214	144200	300636720	5280	5280	5280	5280	100
288	20240214	144100	300108720	5280	5280	5280	5280	0
289	20240214	144000	300108720	5280	5280	5280	5280	0
290	20240214	143900	300108720	5280	5280	5280	5280	121
291	20240214	143800	299469840	5280	5280	5280	5280	0
292	20240214	143700	299469840	5280	5280	5280	5280	0
293	20240214	143600	299469840	5280	5280	5280	5280	970
294	20240214	143500	294348240	5280	5290	5290	5280	31
295	20240214	143400	294184260	5300	5300	5300	5300	0
296	20240214	143300	294184260	5300	5300	5300	5300	1
297	20240214	143200	294178960	5290	5290	5290	5290	20
298	20240214	143100	294073160	5290	5290	5290	5290	0
299	20240214	143000	294073160	5290	5290	5290	5290	0
300	20240214	142900	294073160	5290	5290	5290	5290	1
301	20240214	142800	294067870	5290	5290	5290	5290	0
302	20240214	142700	294067870	5290	5290	5290	5290	55
303	20240214	142600	293776920	5290	5290	5290	5290	50
304	20240214	142500	293512420	5290	5290	5290	5290	0
305	20240214	142400	293512420	5290	5290	5290	5290	5
306	20240214	142300	293485970	5290	5290	5290	5290	0
307	20240214	142200	293485970	5290	5290	5290	5290	0
308	20240214	142100	293485970	5290	5290	5290	5290	3
309	20240214	142000	293470100	5290	5290	5290	5290	276
310	20240214	141900	292010060	5280	5280	5280	5280	11
311	20240214	141800	291951980	5270	5280	5280	5270	6
312	20240214	141700	291920350	5270	5270	5270	5270	0
313	20240214	141600	291920350	5270	5280	5280	5270	400
314	20240214	141500	289812010	5280	5280	5280	5280	0
315	20240214	141400	289812010	5280	5280	5280	5280	1
316	20240214	141300	289806730	5290	5290	5290	5290	0
317	20240214	141200	289806730	5290	5290	5290	5290	20
318	20240214	141100	289700930	5300	5300	5300	5300	0
319	20240214	141000	289700930	5300	5300	5300	5300	0
320	20240214	140900	289700930	5300	5300	5300	5300	0
321	20240214	140800	289700930	5300	5300	5300	5300	200
322	20240214	140700	288640930	5300	5300	5300	5290	111
323	20240214	140600	288052640	5300	5300	5300	5300	0
324	20240214	140500	288052640	5300	5280	5300	5280	512
325	20240214	140400	285349060	5300	5290	5300	5290	325
326	20240214	140300	283629560	5270	5270	5270	5270	4
327	20240214	140200	283608480	5270	5270	5270	5270	0
328	20240214	140100	283608480	5270	5270	5270	5270	0
329	20240214	140000	283608480	5270	5270	5270	5270	22
330	20240214	135900	283492540	5280	5280	5280	5280	1
331	20240214	135800	283487260	5300	5290	5300	5260	3538
332	20240214	135700	264849160	5290	5290	5290	5290	0
333	20240214	135600	264849160	5290	5290	5290	5290	1
334	20240214	135500	264843870	5300	5300	5300	5300	1
335	20240214	135400	264838570	5300	5300	5300	5300	2
336	20240214	135300	264827970	5290	5290	5290	5290	3572
337	20240214	135200	245932090	5270	5280	5280	5270	1201
338	20240214	135100	239590820	5280	5280	5280	5280	1
339	20240214	135000	239585540	5290	5290	5290	5290	1662
340	20240214	134900	230793560	5300	5300	5300	5300	2
341	20240214	134800	230782960	5300	5300	5300	5300	207
342	20240214	134700	229685860	5290	5290	5290	5290	0
343	20240214	134600	229685860	5290	5290	5290	5290	100
344	20240214	134500	229156860	5300	5300	5300	5300	100
345	20240214	134400	228626860	5300	5310	5310	5300	6
346	20240214	134300	228595050	5290	5300	5310	5290	768
347	20240214	134200	224529200	5300	5300	5300	5300	80
348	20240214	134100	224105200	5300	5300	5300	5300	700
349	20240214	134000	220395200	5300	5300	5300	5300	0
350	20240214	133900	220395200	5300	5300	5300	5300	0
351	20240214	133800	220395200	5300	5300	5300	5300	19
352	20240214	133700	220294500	5300	5300	5300	5300	2352
353	20240214	133600	207828900	5300	5300	5300	5300	0
354	20240214	133500	207828900	5300	5300	5300	5300	0
355	20240214	133400	207828900	5300	5290	5300	5290	808
356	20240214	133300	203546680	5300	5300	5300	5300	0
357	20240214	133200	203546680	5300	5300	5300	5300	0
358	20240214	133100	203546680	5300	5300	5300	5300	0
359	20240214	133000	203546680	5300	5300	5300	5300	0
360	20240214	132900	203546680	5300	5300	5300	5300	0
361	20240214	132800	203546680	5300	5300	5300	5300	0
362	20240214	132700	203546680	5300	5300	5300	5300	1
363	20240214	132600	203541380	5290	5290	5290	5290	562
364	20240214	132500	200568400	5290	5290	5290	5290	0
365	20240214	132400	200568400	5290	5290	5290	5290	0
366	20240214	132300	200568400	5290	5290	5290	5290	0
367	20240214	132200	200568400	5290	5290	5290	5290	0
368	20240214	132100	200568400	5290	5290	5290	5290	0
369	20240214	132000	200568400	5290	5290	5290	5290	0
370	20240214	131900	200568400	5290	5290	5290	5290	0
371	20240214	131800	200568400	5290	5290	5290	5290	600
372	20240214	131700	197394400	5290	5290	5290	5290	0
373	20240214	131600	197394400	5290	5290	5290	5290	1
374	20240214	131500	197389110	5280	5280	5280	5280	0
375	20240214	131400	197389110	5280	5280	5280	5280	0
376	20240214	131300	197389110	5280	5280	5280	5280	0
377	20240214	131200	197389110	5280	5280	5280	5280	2
378	20240214	131100	197378550	5270	5270	5270	5270	0
379	20240214	131000	197378550	5270	5270	5270	5270	0
380	20240214	130900	197378550	5270	5270	5270	5270	0
381	20240214	130800	197378550	5270	5270	5270	5270	240
382	20240214	130700	196113750	5270	5270	5270	5270	99
383	20240214	130600	195592020	5270	5280	5280	5270	400
384	20240214	130500	193483530	5280	5280	5280	5280	0
385	20240214	130400	193483530	5280	5280	5280	5280	1
386	20240214	130300	193478250	5280	5280	5280	5280	2
387	20240214	130200	193467690	5280	5280	5280	5280	1
388	20240214	130100	193462410	5270	5270	5270	5270	5
389	20240214	130000	193436060	5270	5270	5270	5270	574
390	20240214	125900	190411080	5270	5270	5270	5270	50
391	20240214	125800	190147580	5280	5280	5280	5280	0
392	20240214	125700	190147580	5280	5280	5280	5280	0
393	20240214	125600	190147580	5280	5280	5280	5280	1
394	20240214	125500	190142300	5280	5280	5280	5280	0
395	20240214	125400	190142300	5280	5280	5280	5280	0
396	20240214	125300	190142300	5280	5280	5280	5280	0
397	20240214	125200	190142300	5280	5280	5280	5280	0
398	20240214	125100	190142300	5280	5280	5280	5280	0
399	20240214	125000	190142300	5280	5280	5280	5280	0
400	20240214	124900	190142300	5280	5280	5280	5280	0
401	20240214	124800	190142300	5280	5280	5280	5280	32
402	20240214	124700	189973340	5280	5280	5280	5280	19
403	20240214	124600	189873020	5280	5280	5280	5280	0
404	20240214	124500	189873020	5280	5280	5280	5280	0
405	20240214	124400	189873020	5280	5280	5280	5280	0
406	20240214	124300	189873020	5280	5280	5280	5280	0
407	20240214	124200	189873020	5280	5280	5280	5280	100
408	20240214	124100	189345020	5290	5290	5290	5290	0
409	20240214	124000	189345020	5290	5290	5290	5290	0
410	20240214	123900	189345020	5290	5290	5290	5290	0
411	20240214	123800	189345020	5290	5290	5290	5290	1
412	20240214	123700	189339730	5290	5290	5290	5290	0
413	20240214	123600	189339730	5290	5290	5290	5290	0
414	20240214	123500	189339730	5290	5290	5290	5290	0
415	20240214	123400	189339730	5290	5290	5290	5290	0
416	20240214	123300	189339730	5290	5290	5290	5290	0
417	20240214	123200	189339730	5290	5290	5290	5290	100
418	20240214	123100	188810730	5290	5290	5290	5290	0
419	20240214	123000	188810730	5290	5290	5290	5290	0
420	20240214	122900	188810730	5290	5290	5290	5290	0
421	20240214	122800	188810730	5290	5290	5290	5290	130
422	20240214	122700	188123030	5290	5290	5290	5290	278
423	20240214	122600	186652410	5280	5280	5280	5280	10
424	20240214	122500	186599610	5290	5290	5290	5290	570
425	20240214	122400	183584310	5290	5290	5290	5290	1
426	20240214	122300	183579020	5280	5280	5290	5280	6
427	20240214	122200	183547330	5270	5270	5270	5270	0
428	20240214	122100	183547330	5270	5270	5270	5270	0
429	20240214	122000	183547330	5270	5270	5270	5270	0
430	20240214	121900	183547330	5270	5270	5270	5270	0
431	20240214	121800	183547330	5270	5270	5270	5270	0
432	20240214	121700	183547330	5270	5270	5270	5270	0
433	20240214	121600	183547330	5270	5270	5270	5270	0
434	20240214	121500	183547330	5270	5270	5270	5270	0
435	20240214	121400	183547330	5270	5270	5270	5270	0
436	20240214	121300	183547330	5270	5270	5270	5270	0
437	20240214	121200	183547330	5270	5270	5270	5270	0
438	20240214	121100	183547330	5270	5270	5270	5270	0
439	20240214	121000	183547330	5270	5270	5270	5270	0
440	20240214	120900	183547330	5270	5270	5270	5270	0
441	20240214	120800	183547330	5270	5270	5270	5270	0
442	20240214	120700	183547330	5270	5270	5270	5270	0
443	20240214	120600	183547330	5270	5270	5270	5270	10
444	20240214	120500	183494630	5290	5290	5290	5290	0
445	20240214	120400	183494630	5290	5290	5290	5290	0
446	20240214	120300	183494630	5290	5290	5290	5290	2
447	20240214	120200	183484050	5260	5260	5260	5260	66
448	20240214	120100	183136890	5260	5260	5260	5260	0
449	20240214	120000	183136890	5260	5260	5260	5260	377
450	20240214	115900	181153870	5290	5260	5290	5260	154
451	20240214	115800	180343800	5260	5260	5260	5260	0
452	20240214	115700	180343800	5260	5260	5260	5260	0
453	20240214	115600	180343800	5260	5260	5260	5260	0
454	20240214	115500	180343800	5260	5280	5280	5260	1000
455	20240214	115400	175077620	5290	5290	5290	5290	0
456	20240214	115300	175077620	5290	5290	5290	5290	0
457	20240214	115200	175077620	5290	5290	5290	5290	0
458	20240214	115100	175077620	5290	5290	5290	5290	0
459	20240214	115000	175077620	5290	5290	5290	5290	0
460	20240214	114900	175077620	5290	5290	5290	5290	15
461	20240214	114800	174998270	5300	5300	5300	5300	1
462	20240214	114700	174992970	5300	5300	5300	5300	0
463	20240214	114600	174992970	5300	5290	5300	5290	28
464	20240214	114500	174844820	5290	5290	5300	5290	12
465	20240214	114400	174781330	5300	5290	5300	5290	227
466	20240214	114300	173578290	5290	5290	5290	5290	0
467	20240214	114200	173578290	5290	5290	5290	5290	0
468	20240214	114100	173578290	5290	5290	5290	5290	0
469	20240214	114000	173578290	5290	5290	5290	5280	593
470	20240214	113900	170441640	5290	5290	5290	5290	0
471	20240214	113800	170441640	5290	5290	5290	5290	0
472	20240214	113700	170441640	5290	5280	5290	5280	30
473	20240214	113600	170283150	5280	5280	5280	5280	0
474	20240214	113500	170283150	5280	5280	5280	5280	2
475	20240214	113400	170272590	5280	5280	5280	5280	0
476	20240214	113300	170272590	5280	5280	5280	5280	1
477	20240214	113200	170267310	5270	5270	5270	5270	0
478	20240214	113100	170267310	5270	5270	5270	5270	326
479	20240214	113000	168549290	5280	5280	5280	5280	0
480	20240214	112900	168549290	5280	5280	5280	5280	5
481	20240214	112800	168522890	5290	5290	5290	5290	0
482	20240214	112700	168522890	5290	5290	5290	5290	1
483	20240214	112600	168517600	5270	5270	5270	5270	190
484	20240214	112500	167516300	5280	5280	5280	5280	0
485	20240214	112400	167516300	5280	5280	5280	5280	100
486	20240214	112300	166988300	5290	5290	5290	5290	0
487	20240214	112200	166988300	5290	5290	5290	5290	0
488	20240214	112100	166988300	5290	5290	5290	5290	0
489	20240214	112000	166988300	5290	5270	5290	5270	6
490	20240214	111900	166956660	5270	5270	5270	5270	0
491	20240214	111800	166956660	5270	5270	5270	5270	0
492	20240214	111700	166956660	5270	5270	5270	5270	0
493	20240214	111600	166956660	5270	5290	5290	5270	51
494	20240214	111500	166687870	5270	5270	5270	5270	0
495	20240214	111400	166687870	5270	5270	5270	5270	0
496	20240214	111300	166687870	5270	5270	5270	5270	0
497	20240214	111200	166687870	5270	5270	5270	5270	50
498	20240214	111100	166424370	5290	5290	5290	5290	0
499	20240214	111000	166424370	5290	5290	5290	5290	0
500	20240214	110900	166424370	5290	5280	5290	5280	970
501	20240214	110800	161296280	5280	5280	5280	5280	0
502	20240214	110700	161296280	5280	5280	5280	5280	0
503	20240214	110600	161296280	5280	5280	5280	5280	0
504	20240214	110500	161296280	5280	5270	5280	5270	2
505	20240214	110400	161285730	5280	5290	5290	5280	317
506	20240214	110300	159611960	5280	5280	5280	5280	630
507	20240214	110200	156285560	5280	5280	5280	5280	10
508	20240214	110100	156232760	5280	5280	5280	5280	18
509	20240214	110000	156137720	5280	5280	5280	5280	0
510	20240214	105900	156137720	5280	5280	5280	5280	1
511	20240214	105800	156132440	5270	5270	5270	5270	0
512	20240214	105700	156132440	5270	5270	5270	5270	0
513	20240214	105600	156132440	5270	5270	5270	5270	172
514	20240214	105500	155226000	5270	5270	5270	5270	90
515	20240214	105400	154751700	5270	5270	5270	5270	22
516	20240214	105300	154635760	5270	5270	5270	5270	0
517	20240214	105200	154635760	5270	5270	5270	5270	3
518	20240214	105100	154619950	5270	5270	5270	5270	0
519	20240214	105000	154619950	5270	5270	5270	5270	0
520	20240214	104900	154619950	5270	5270	5270	5270	90
521	20240214	104800	154145650	5280	5280	5280	5280	0
522	20240214	104700	154145650	5280	5280	5280	5280	0
523	20240214	104600	154145650	5280	5280	5280	5280	0
524	20240214	104500	154145650	5280	5280	5280	5280	0
525	20240214	104400	154145650	5280	5280	5280	5280	0
526	20240214	104300	154145650	5280	5280	5280	5280	0
527	20240214	104200	154145650	5280	5280	5280	5280	0
528	20240214	104100	154145650	5280	5260	5280	5260	780
529	20240214	104000	150034510	5250	5250	5250	5250	0
530	20240214	103900	150034510	5250	5250	5250	5250	0
531	20240214	103800	150034510	5250	5250	5250	5250	0
532	20240214	103700	150034510	5250	5250	5250	5250	0
533	20240214	103600	150034510	5250	5250	5250	5250	0
534	20240214	103500	150034510	5250	5250	5250	5250	1000
535	20240214	103400	144784510	5250	5250	5250	5250	0
536	20240214	103300	144784510	5250	5250	5250	5250	0
537	20240214	103200	144784510	5250	5250	5250	5250	0
538	20240214	103100	144784510	5250	5270	5270	5250	498
539	20240214	103000	142169610	5270	5260	5270	5260	247
540	20240214	102900	140869790	5250	5250	5250	5250	0
541	20240214	102800	140869790	5250	5250	5250	5250	0
542	20240214	102700	140869790	5250	5260	5260	5250	570
543	20240214	102600	137872610	5260	5270	5270	5260	337
544	20240214	102500	136099980	5260	5260	5260	5260	975
545	20240214	102400	130971480	5240	5240	5240	5240	0
546	20240214	102300	130971480	5240	5250	5250	5240	5000
547	20240214	102200	104758500	5250	5250	5250	5250	0
548	20240214	102100	104758500	5250	5250	5250	5250	0
549	20240214	102000	104758500	5250	5250	5250	5250	0
550	20240214	101900	104758500	5250	5250	5250	5250	0
551	20240214	101800	104758500	5250	5250	5250	5250	0
552	20240214	101700	104758500	5250	5250	5250	5250	0
553	20240214	101600	104758500	5250	5250	5250	5250	0
554	20240214	101500	104758500	5250	5250	5250	5250	11
555	20240214	101400	104700750	5240	5240	5240	5240	0
556	20240214	101300	104700750	5240	5240	5240	5240	50
557	20240214	101200	104438750	5240	5240	5240	5240	0
558	20240214	101100	104438750	5240	5240	5240	5240	0
559	20240214	101000	104438750	5240	5240	5240	5240	0
560	20240214	100900	104438750	5240	5240	5240	5240	0
561	20240214	100800	104438750	5240	5240	5240	5240	507
562	20240214	100700	101782070	5250	5250	5260	5250	219
563	20240214	100600	100632220	5250	5250	5250	5250	0
564	20240214	100500	100632220	5250	5250	5250	5250	0
565	20240214	100400	100632220	5250	5250	5250	5250	1
566	20240214	100300	100626970	5250	5250	5250	5250	1
567	20240214	100200	100621720	5240	5240	5240	5240	0
568	20240214	100100	100621720	5240	5240	5240	5240	0
569	20240214	100000	100621720	5240	5240	5240	5240	0
570	20240214	095900	100621720	5240	5240	5240	5240	0
571	20240214	095800	100621720	5240	5240	5240	5240	0
572	20240214	095700	100621720	5240	5240	5240	5240	377
573	20240214	095600	98646240	5240	5240	5240	5240	0
574	20240214	095500	98646240	5240	5240	5240	5240	1
575	20240214	095400	98641000	5240	5240	5240	5240	11
576	20240214	095300	98583360	5240	5240	5240	5240	1185
577	20240214	095200	92373960	5250	5250	5250	5250	0
578	20240214	095100	92373960	5250	5250	5250	5250	0
579	20240214	095000	92373960	5250	5250	5250	5250	0
580	20240214	094900	92373960	5250	5250	5250	5250	10
581	20240214	094800	92321460	5250	5240	5250	5240	99
582	20240214	094700	91802500	5240	5240	5240	5240	0
583	20240214	094600	91802500	5240	5240	5240	5240	0
584	20240214	094500	91802500	5240	5250	5250	5240	200
585	20240214	094400	90754400	5260	5260	5260	5260	1
586	20240214	094300	90749140	5250	5250	5250	5250	2211
587	20240214	094200	79141390	5270	5270	5270	5270	2
588	20240214	094100	79130850	5270	5270	5270	5270	1
589	20240214	094000	79125580	5270	5260	5270	5260	2
590	20240214	093900	79115050	5250	5250	5250	5250	0
591	20240214	093800	79115050	5250	5250	5250	5250	0
592	20240214	093700	79115050	5250	5250	5250	5250	0
593	20240214	093600	79115050	5250	5250	5250	5240	1001
594	20240214	093500	73865140	5270	5270	5270	5270	0
595	20240214	093400	73865140	5270	5270	5270	5270	0
596	20240214	093300	73865140	5270	5260	5270	5260	2
597	20240214	093200	73854610	5240	5240	5240	5240	0
598	20240214	093100	73854610	5240	5240	5240	5240	0
599	20240214	093000	73854610	5240	5240	5240	5240	0
600	20240214	092900	73854610	5240	5250	5250	5240	5000
601	20240214	092800	47651730	5250	5250	5250	5250	1100
602	20240214	092700	41876730	5260	5260	5260	5260	0
603	20240214	092600	41876730	5260	5260	5260	5260	374
604	20240214	092500	39909490	5260	5260	5260	5260	0
605	20240214	092400	39909490	5260	5260	5260	5260	0
606	20240214	092300	39909490	5260	5260	5260	5260	59
607	20240214	092200	39599150	5260	5260	5260	5260	40
608	20240214	092100	39388750	5260	5260	5260	5260	80
609	20240214	092000	38967950	5260	5260	5260	5260	30
610	20240214	091900	38810150	5270	5270	5270	5270	0
611	20240214	091800	38810150	5270	5250	5270	5250	3
612	20240214	091700	38794380	5250	5250	5250	5250	0
613	20240214	091600	38794380	5250	5250	5250	5250	100
614	20240214	091500	38269380	5240	5240	5240	5240	0
615	20240214	091400	38269380	5240	5240	5240	5240	0
616	20240214	091300	38269380	5240	5260	5260	5240	285
617	20240214	091200	36774740	5260	5260	5260	5260	51
618	20240214	091100	36506480	5270	5270	5270	5270	124
619	20240214	091000	35853000	5270	5270	5270	5270	69
620	20240214	090900	35489370	5270	5260	5280	5260	159
621	20240214	090800	34651930	5260	5270	5270	5260	32
622	20240214	090700	34483600	5270	5270	5270	5270	6
623	20240214	090600	34451980	5280	5280	5280	5280	1
624	20240214	090500	34446700	5270	5260	5270	5260	206
625	20240214	090400	33363130	5280	5250	5280	5250	110
626	20240214	090300	32784840	5250	5260	5260	5250	750
627	20240214	090200	28846740	5250	5250	5270	5250	2705
628	20240214	090100	14634020	5250	5250	5250	5250	764
629	20240214	090000	10623020	5250	5260	5260	5240	2021