KissMeData/003920/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	184100	531817000	565000	565000	565000	565000	56
3	20240214	184000	531817000	565000	565000	565000	565000	0
4	20240214	183900	531817000	565000	565000	565000	565000	0
5	20240214	183800	531817000	565000	565000	565000	565000	0
6	20240214	183700	531817000	565000	565000	565000	565000	0
7	20240214	183600	531817000	565000	565000	565000	565000	0
8	20240214	183500	531817000	565000	565000	565000	565000	0
9	20240214	183400	531817000	565000	565000	565000	565000	0
10	20240214	183300	531817000	565000	565000	565000	565000	0
11	20240214	183200	531817000	565000	565000	565000	565000	0
12	20240214	183100	531817000	565000	565000	565000	565000	0
13	20240214	183000	531817000	565000	565000	565000	565000	0
14	20240214	182900	531817000	565000	565000	565000	565000	0
15	20240214	182800	531817000	565000	565000	565000	565000	0
16	20240214	182700	531817000	565000	565000	565000	565000	0
17	20240214	182600	531817000	565000	565000	565000	565000	0
18	20240214	182500	531817000	565000	565000	565000	565000	0
19	20240214	182400	531817000	565000	565000	565000	565000	0
20	20240214	182300	531817000	565000	565000	565000	565000	0
21	20240214	182200	531817000	565000	565000	565000	565000	0
22	20240214	182100	531817000	565000	565000	565000	565000	0
23	20240214	182000	531817000	565000	565000	565000	565000	0
24	20240214	181900	531817000	565000	565000	565000	565000	0
25	20240214	181800	531817000	565000	565000	565000	565000	0
26	20240214	181700	531817000	565000	565000	565000	565000	0
27	20240214	181600	531817000	565000	565000	565000	565000	0
28	20240214	181500	531817000	565000	565000	565000	565000	0
29	20240214	181400	531817000	565000	565000	565000	565000	0
30	20240214	181300	531817000	565000	565000	565000	565000	0
31	20240214	181200	531817000	565000	565000	565000	565000	0
32	20240214	181100	531817000	565000	565000	565000	565000	56
33	20240214	181000	531817000	565000	565000	565000	565000	0
34	20240214	180900	531817000	565000	565000	565000	565000	0
35	20240214	180800	531817000	565000	565000	565000	565000	0
36	20240214	180700	531817000	565000	565000	565000	565000	0
37	20240214	180600	531817000	565000	565000	565000	565000	0
38	20240214	180500	531817000	565000	565000	565000	565000	0
39	20240214	180400	531817000	565000	565000	565000	565000	0
40	20240214	180300	531817000	565000	565000	565000	565000	0
41	20240214	180200	531817000	565000	565000	565000	565000	0
42	20240214	180100	531817000	565000	565000	565000	565000	0
43	20240214	180000	531817000	565000	565000	565000	565000	0
44	20240214	175900	531817000	565000	565000	565000	565000	0
45	20240214	175800	531817000	565000	565000	565000	565000	0
46	20240214	175700	531817000	565000	565000	565000	565000	0
47	20240214	175600	531817000	565000	565000	565000	565000	0
48	20240214	175500	531817000	565000	565000	565000	565000	0
49	20240214	175400	531817000	565000	565000	565000	565000	0
50	20240214	175300	531817000	565000	565000	565000	565000	0
51	20240214	175200	531817000	565000	565000	565000	565000	0
52	20240214	175100	531817000	565000	565000	565000	565000	0
53	20240214	175000	531817000	565000	565000	565000	565000	0
54	20240214	174900	531817000	565000	565000	565000	565000	0
55	20240214	174800	531817000	565000	565000	565000	565000	0
56	20240214	174700	531817000	565000	565000	565000	565000	0
57	20240214	174600	531817000	565000	565000	565000	565000	0
58	20240214	174500	531817000	565000	565000	565000	565000	0
59	20240214	174400	531817000	565000	565000	565000	565000	0
60	20240214	174300	531817000	565000	565000	565000	565000	0
61	20240214	174200	531817000	565000	565000	565000	565000	0
62	20240214	174100	531817000	565000	565000	565000	565000	56
63	20240214	174000	531817000	565000	565000	565000	565000	0
64	20240214	173900	531817000	565000	565000	565000	565000	0
65	20240214	173800	531817000	565000	565000	565000	565000	0
66	20240214	173700	531817000	565000	565000	565000	565000	0
67	20240214	173600	531817000	565000	565000	565000	565000	0
68	20240214	173500	531817000	565000	565000	565000	565000	0
69	20240214	173400	531817000	565000	565000	565000	565000	0
70	20240214	173300	531817000	565000	565000	565000	565000	0
71	20240214	173200	531817000	565000	565000	565000	565000	0
72	20240214	173100	531817000	565000	565000	565000	565000	0
73	20240214	173000	531817000	565000	565000	565000	565000	0
74	20240214	172900	531817000	565000	565000	565000	565000	0
75	20240214	172800	531817000	565000	565000	565000	565000	0
76	20240214	172700	531817000	565000	565000	565000	565000	0
77	20240214	172600	531817000	565000	565000	565000	565000	0
78	20240214	172500	531817000	565000	565000	565000	565000	0
79	20240214	172400	531817000	565000	565000	565000	565000	0
80	20240214	172300	531817000	565000	565000	565000	565000	0
81	20240214	172200	531817000	565000	565000	565000	565000	0
82	20240214	172100	531817000	565000	565000	565000	565000	0
83	20240214	172000	531817000	565000	565000	565000	565000	0
84	20240214	171900	531817000	565000	565000	565000	565000	0
85	20240214	171800	531817000	565000	565000	565000	565000	0
86	20240214	171700	531817000	565000	565000	565000	565000	0
87	20240214	171600	531817000	565000	565000	565000	565000	0
88	20240214	171500	531817000	565000	565000	565000	565000	0
89	20240214	171400	531817000	565000	565000	565000	565000	0
90	20240214	171300	531817000	565000	565000	565000	565000	0
91	20240214	171200	531817000	565000	565000	565000	565000	0
92	20240214	171100	531817000	565000	565000	565000	565000	56
93	20240214	171000	531817000	565000	565000	565000	565000	0
94	20240214	170900	531817000	565000	565000	565000	565000	0
95	20240214	170800	531817000	565000	565000	565000	565000	0
96	20240214	170700	531817000	565000	565000	565000	565000	0
97	20240214	170600	531817000	565000	565000	565000	565000	0
98	20240214	170500	531817000	565000	565000	565000	565000	0
99	20240214	170400	531817000	565000	565000	565000	565000	0
100	20240214	170300	531817000	565000	565000	565000	565000	0
101	20240214	170200	531817000	565000	565000	565000	565000	0
102	20240214	170100	531817000	565000	565000	565000	565000	0
103	20240214	170000	531817000	565000	565000	565000	565000	0
104	20240214	165900	531817000	565000	565000	565000	565000	0
105	20240214	165800	531817000	565000	565000	565000	565000	0
106	20240214	165700	531817000	565000	565000	565000	565000	0
107	20240214	165600	531817000	565000	565000	565000	565000	0
108	20240214	165500	531817000	565000	565000	565000	565000	0
109	20240214	165400	531817000	565000	565000	565000	565000	0
110	20240214	165300	531817000	565000	565000	565000	565000	0
111	20240214	165200	531817000	565000	565000	565000	565000	0
112	20240214	165100	531817000	565000	565000	565000	565000	0
113	20240214	165000	531817000	565000	565000	565000	565000	0
114	20240214	164900	531817000	565000	565000	565000	565000	0
115	20240214	164800	531817000	565000	565000	565000	565000	0
116	20240214	164700	531817000	565000	565000	565000	565000	0
117	20240214	164600	531817000	565000	565000	565000	565000	0
118	20240214	164500	531817000	565000	565000	565000	565000	0
119	20240214	164400	531817000	565000	565000	565000	565000	0
120	20240214	164300	531817000	565000	565000	565000	565000	0
121	20240214	164200	531817000	565000	565000	565000	565000	0
122	20240214	164100	531817000	565000	565000	565000	565000	56
123	20240214	164000	531817000	565000	565000	565000	565000	0
124	20240214	163900	531817000	565000	565000	565000	565000	0
125	20240214	163800	531817000	565000	565000	565000	565000	0
126	20240214	163700	531817000	565000	565000	565000	565000	0
127	20240214	163600	531817000	565000	565000	565000	565000	0
128	20240214	163500	531817000	565000	565000	565000	565000	0
129	20240214	163400	531817000	565000	565000	565000	565000	0
130	20240214	163300	531817000	565000	565000	565000	565000	0
131	20240214	163200	531817000	565000	565000	565000	565000	0
132	20240214	163100	531817000	565000	565000	565000	565000	0
133	20240214	163000	531817000	565000	565000	565000	565000	0
134	20240214	162900	531817000	565000	565000	565000	565000	0
135	20240214	162800	531817000	565000	565000	565000	565000	0
136	20240214	162700	531817000	565000	565000	565000	565000	0
137	20240214	162600	531817000	565000	565000	565000	565000	0
138	20240214	162500	531817000	565000	565000	565000	565000	0
139	20240214	162400	531817000	565000	565000	565000	565000	0
140	20240214	162300	531817000	565000	565000	565000	565000	0
141	20240214	162200	531817000	565000	565000	565000	565000	0
142	20240214	162100	531817000	565000	565000	565000	565000	0
143	20240214	162000	531817000	565000	565000	565000	565000	0
144	20240214	161900	531817000	565000	565000	565000	565000	0
145	20240214	161800	531817000	565000	565000	565000	565000	0
146	20240214	161700	531817000	565000	565000	565000	565000	0
147	20240214	161600	531817000	565000	565000	565000	565000	0
148	20240214	161500	531817000	565000	565000	565000	565000	0
149	20240214	161400	531817000	565000	565000	565000	565000	0
150	20240214	161300	531817000	565000	565000	565000	565000	0
151	20240214	161200	531817000	565000	565000	565000	565000	0
152	20240214	161100	531817000	565000	565000	565000	565000	56
153	20240214	161000	531817000	565000	565000	565000	565000	0
154	20240214	160900	531817000	565000	565000	565000	565000	0
155	20240214	160800	531817000	565000	565000	565000	565000	0
156	20240214	160700	531817000	565000	565000	565000	565000	0
157	20240214	160600	531817000	565000	565000	565000	565000	0
158	20240214	160500	531817000	565000	565000	565000	565000	0
159	20240214	160400	531817000	565000	565000	565000	565000	0
160	20240214	160300	531817000	565000	565000	565000	565000	0
161	20240214	160200	531817000	565000	565000	565000	565000	0
162	20240214	160100	531817000	565000	565000	565000	565000	0
163	20240214	160000	531817000	565000	565000	565000	565000	0
164	20240214	155900	531817000	565000	565000	565000	565000	0
165	20240214	155800	531817000	565000	565000	565000	565000	0
166	20240214	155700	531817000	565000	565000	565000	565000	0
167	20240214	155600	531817000	565000	565000	565000	565000	0
168	20240214	155500	531817000	565000	565000	565000	565000	0
169	20240214	155400	531817000	565000	565000	565000	565000	0
170	20240214	155300	531817000	565000	565000	565000	565000	0
171	20240214	155200	531817000	565000	565000	565000	565000	0
172	20240214	155100	531817000	565000	565000	565000	565000	0
173	20240214	155000	531817000	565000	565000	565000	565000	0
174	20240214	154900	531817000	565000	565000	565000	565000	0
175	20240214	154800	531817000	565000	565000	565000	565000	0
176	20240214	154700	531817000	565000	565000	565000	565000	0
177	20240214	154600	531817000	565000	565000	565000	565000	0
178	20240214	154500	531817000	565000	565000	565000	565000	0
179	20240214	154400	531817000	565000	565000	565000	565000	0
180	20240214	154300	531817000	565000	565000	565000	565000	0
181	20240214	154200	531817000	565000	565000	565000	565000	0
182	20240214	154100	531817000	565000	565000	565000	565000	56
183	20240214	154000	531817000	565000	565000	565000	565000	0
184	20240214	153900	531817000	565000	565000	565000	565000	0
185	20240214	153800	531817000	565000	565000	565000	565000	0
186	20240214	153700	531817000	565000	565000	565000	565000	0
187	20240214	153600	531817000	565000	565000	565000	565000	0
188	20240214	153500	531817000	565000	565000	565000	565000	0
189	20240214	153400	531817000	565000	565000	565000	565000	0
190	20240214	153300	531817000	565000	565000	565000	565000	0
191	20240214	153200	531817000	565000	565000	565000	565000	0
192	20240214	153100	531817000	565000	565000	565000	565000	0
193	20240214	153000	531817000	565000	565000	565000	565000	56
194	20240214	152900	500177000	565000	565000	565000	565000	0
195	20240214	152800	500177000	565000	565000	565000	565000	0
196	20240214	152700	500177000	565000	565000	565000	565000	0
197	20240214	152600	500177000	565000	565000	565000	565000	0
198	20240214	152500	500177000	565000	565000	565000	565000	0
199	20240214	152400	500177000	565000	565000	565000	565000	0
200	20240214	152300	500177000	565000	565000	565000	565000	0
201	20240214	152200	500177000	565000	565000	565000	565000	0
202	20240214	152100	500177000	565000	565000	565000	565000	0
203	20240214	152000	500177000	565000	565000	565000	565000	0
204	20240214	151900	500177000	565000	563000	565000	563000	2
205	20240214	151800	499049000	563000	565000	565000	563000	11
206	20240214	151700	492836000	563000	563000	563000	563000	0
207	20240214	151600	492836000	563000	563000	563000	563000	17
208	20240214	151500	483265000	563000	563000	563000	563000	7
209	20240214	151400	479324000	563000	563000	563000	563000	7
210	20240214	151300	475383000	563000	563000	563000	563000	2
211	20240214	151200	474257000	563000	563000	563000	563000	0
212	20240214	151100	474257000	563000	563000	563000	563000	0
213	20240214	151000	474257000	563000	563000	563000	563000	85
214	20240214	150900	426402000	563000	563000	563000	563000	0
215	20240214	150800	426402000	563000	565000	565000	563000	7
216	20240214	150700	422453000	565000	565000	565000	565000	0
217	20240214	150600	422453000	565000	565000	565000	565000	0
218	20240214	150500	422453000	565000	565000	565000	565000	0
219	20240214	150400	422453000	565000	565000	565000	565000	0
220	20240214	150300	422453000	565000	565000	565000	565000	0
221	20240214	150200	422453000	565000	565000	565000	565000	0
222	20240214	150100	422453000	565000	565000	565000	565000	1
223	20240214	150000	421888000	565000	565000	565000	565000	1
224	20240214	145900	421323000	564000	564000	564000	564000	0
225	20240214	145800	421323000	564000	564000	564000	564000	0
226	20240214	145700	421323000	564000	564000	564000	564000	0
227	20240214	145600	421323000	564000	564000	564000	564000	0
228	20240214	145500	421323000	564000	564000	564000	564000	0
229	20240214	145400	421323000	564000	564000	564000	564000	0
230	20240214	145300	421323000	564000	564000	564000	564000	0
231	20240214	145200	421323000	564000	564000	564000	564000	2
232	20240214	145100	420195000	563000	563000	563000	563000	0
233	20240214	145000	420195000	563000	563000	563000	563000	0
234	20240214	144900	420195000	563000	563000	563000	563000	0
235	20240214	144800	420195000	563000	563000	563000	563000	0
236	20240214	144700	420195000	563000	563000	563000	563000	0
237	20240214	144600	420195000	563000	563000	563000	563000	1
238	20240214	144500	419632000	563000	564000	564000	563000	5
239	20240214	144400	416813000	564000	564000	564000	564000	0
240	20240214	144300	416813000	564000	564000	564000	564000	0
241	20240214	144200	416813000	564000	564000	564000	564000	0
242	20240214	144100	416813000	564000	564000	564000	564000	0
243	20240214	144000	416813000	564000	564000	564000	564000	0
244	20240214	143900	416813000	564000	564000	564000	564000	0
245	20240214	143800	416813000	564000	564000	564000	564000	0
246	20240214	143700	416813000	564000	564000	564000	564000	1
247	20240214	143600	416249000	564000	564000	564000	564000	0
248	20240214	143500	416249000	564000	564000	564000	564000	0
249	20240214	143400	416249000	564000	564000	564000	564000	0
250	20240214	143300	416249000	564000	564000	564000	564000	0
251	20240214	143200	416249000	564000	564000	564000	564000	0
252	20240214	143100	416249000	564000	564000	564000	563000	6
253	20240214	143000	412866000	564000	564000	564000	564000	0
254	20240214	142900	412866000	564000	564000	564000	564000	0
255	20240214	142800	412866000	564000	564000	564000	564000	0
256	20240214	142700	412866000	564000	564000	564000	564000	0
257	20240214	142600	412866000	564000	564000	564000	564000	0
258	20240214	142500	412866000	564000	564000	564000	564000	7
259	20240214	142400	408918000	564000	564000	564000	564000	6
260	20240214	142300	405534000	565000	565000	565000	565000	0
261	20240214	142200	405534000	565000	565000	565000	565000	0
262	20240214	142100	405534000	565000	565000	565000	565000	0
263	20240214	142000	405534000	565000	565000	565000	565000	10
264	20240214	141900	399884000	565000	565000	565000	565000	0
265	20240214	141800	399884000	565000	565000	565000	565000	0
266	20240214	141700	399884000	565000	565000	565000	565000	0
267	20240214	141600	399884000	565000	565000	565000	565000	0
268	20240214	141500	399884000	565000	565000	565000	565000	0
269	20240214	141400	399884000	565000	565000	565000	565000	0
270	20240214	141300	399884000	565000	565000	565000	565000	0
271	20240214	141200	399884000	565000	565000	565000	565000	0
272	20240214	141100	399884000	565000	565000	565000	565000	0
273	20240214	141000	399884000	565000	565000	565000	565000	0
274	20240214	140900	399884000	565000	565000	565000	565000	0
275	20240214	140800	399884000	565000	565000	565000	565000	0
276	20240214	140700	399884000	565000	565000	565000	565000	4
277	20240214	140600	397624000	564000	564000	564000	564000	0
278	20240214	140500	397624000	564000	564000	564000	564000	0
279	20240214	140400	397624000	564000	564000	564000	564000	0
280	20240214	140300	397624000	564000	564000	564000	564000	0
281	20240214	140200	397624000	564000	564000	564000	564000	0
282	20240214	140100	397624000	564000	564000	564000	564000	16
283	20240214	140000	388600000	565000	565000	565000	565000	0
284	20240214	135900	388600000	565000	565000	565000	565000	0
285	20240214	135800	388600000	565000	565000	565000	565000	4
286	20240214	135700	386340000	564000	564000	564000	564000	0
287	20240214	135600	386340000	564000	564000	564000	564000	1
288	20240214	135500	385776000	565000	565000	565000	565000	1
289	20240214	135400	385211000	565000	565000	565000	565000	0
290	20240214	135300	385211000	565000	565000	565000	565000	0
291	20240214	135200	385211000	565000	565000	565000	565000	0
292	20240214	135100	385211000	565000	565000	565000	565000	0
293	20240214	135000	385211000	565000	565000	565000	565000	1
294	20240214	134900	384646000	565000	565000	565000	565000	0
295	20240214	134800	384646000	565000	565000	565000	565000	3
296	20240214	134700	382951000	565000	565000	565000	565000	1
297	20240214	134600	382386000	565000	565000	565000	565000	0
298	20240214	134500	382386000	565000	565000	565000	565000	2
299	20240214	134400	381256000	565000	565000	565000	565000	2
300	20240214	134300	380126000	565000	565000	565000	565000	3
301	20240214	134200	378431000	565000	565000	565000	565000	4
302	20240214	134100	376171000	565000	565000	565000	565000	0
303	20240214	134000	376171000	565000	565000	565000	565000	0
304	20240214	133900	376171000	565000	565000	565000	565000	0
305	20240214	133800	376171000	565000	565000	565000	565000	0
306	20240214	133700	376171000	565000	565000	565000	565000	0
307	20240214	133600	376171000	565000	565000	565000	565000	0
308	20240214	133500	376171000	565000	565000	565000	565000	3
309	20240214	133400	374476000	565000	565000	565000	565000	0
310	20240214	133300	374476000	565000	565000	565000	565000	0
311	20240214	133200	374476000	565000	565000	565000	565000	0
312	20240214	133100	374476000	565000	565000	565000	565000	0
313	20240214	133000	374476000	565000	565000	565000	565000	0
314	20240214	132900	374476000	565000	565000	565000	565000	5
315	20240214	132800	371651000	564000	564000	564000	564000	0
316	20240214	132700	371651000	564000	564000	564000	564000	1
317	20240214	132600	371087000	565000	565000	565000	565000	0
318	20240214	132500	371087000	565000	565000	565000	565000	0
319	20240214	132400	371087000	565000	565000	565000	565000	0
320	20240214	132300	371087000	565000	565000	565000	565000	0
321	20240214	132200	371087000	565000	565000	565000	565000	0
322	20240214	132100	371087000	565000	565000	565000	565000	10
323	20240214	132000	365437000	564000	564000	564000	564000	0
324	20240214	131900	365437000	564000	564000	564000	564000	2
325	20240214	131800	364309000	564000	564000	564000	564000	0
326	20240214	131700	364309000	564000	564000	564000	564000	0
327	20240214	131600	364309000	564000	564000	564000	564000	0
328	20240214	131500	364309000	564000	564000	564000	564000	1
329	20240214	131400	363745000	564000	564000	564000	564000	0
330	20240214	131300	363745000	564000	564000	564000	564000	0
331	20240214	131200	363745000	564000	564000	564000	564000	0
332	20240214	131100	363745000	564000	564000	564000	564000	0
333	20240214	131000	363745000	564000	564000	564000	564000	0
334	20240214	130900	363745000	564000	564000	564000	564000	0
335	20240214	130800	363745000	564000	564000	564000	564000	0
336	20240214	130700	363745000	564000	564000	564000	564000	0
337	20240214	130600	363745000	564000	564000	564000	564000	10
338	20240214	130500	358105000	564000	564000	564000	564000	1
339	20240214	130400	357541000	564000	564000	564000	564000	0
340	20240214	130300	357541000	564000	564000	564000	564000	2
341	20240214	130200	356413000	563000	563000	563000	563000	1
342	20240214	130100	355850000	563000	563000	563000	563000	0
343	20240214	130000	355850000	563000	563000	563000	563000	0
344	20240214	125900	355850000	563000	563000	563000	563000	5
345	20240214	125800	353035000	566000	566000	566000	566000	0
346	20240214	125700	353035000	566000	566000	566000	566000	0
347	20240214	125600	353035000	566000	566000	566000	566000	4
348	20240214	125500	350771000	564000	564000	564000	564000	0
349	20240214	125400	350771000	564000	564000	564000	564000	0
350	20240214	125300	350771000	564000	564000	564000	564000	0
351	20240214	125200	350771000	564000	564000	564000	564000	2
352	20240214	125100	349643000	564000	564000	564000	564000	0
353	20240214	125000	349643000	564000	564000	564000	564000	0
354	20240214	124900	349643000	564000	564000	564000	564000	3
355	20240214	124800	347951000	564000	564000	564000	564000	0
356	20240214	124700	347951000	564000	564000	564000	564000	0
357	20240214	124600	347951000	564000	564000	564000	564000	0
358	20240214	124500	347951000	564000	564000	564000	564000	1
359	20240214	124400	347387000	564000	564000	564000	564000	0
360	20240214	124300	347387000	564000	564000	564000	564000	0
361	20240214	124200	347387000	564000	564000	564000	564000	1
362	20240214	124100	346823000	563000	563000	563000	563000	0
363	20240214	124000	346823000	563000	563000	563000	563000	0
364	20240214	123900	346823000	563000	563000	563000	563000	5
365	20240214	123800	344008000	564000	564000	564000	564000	0
366	20240214	123700	344008000	564000	564000	564000	564000	0
367	20240214	123600	344008000	564000	564000	564000	564000	0
368	20240214	123500	344008000	564000	564000	564000	564000	0
369	20240214	123400	344008000	564000	564000	564000	564000	0
370	20240214	123300	344008000	564000	564000	564000	564000	50
371	20240214	123200	315808000	564000	564000	564000	564000	11
372	20240214	123100	309604000	564000	564000	564000	564000	0
373	20240214	123000	309604000	564000	564000	564000	564000	1
374	20240214	122900	309040000	564000	564000	564000	564000	3
375	20240214	122800	307348000	566000	566000	566000	566000	0
376	20240214	122700	307348000	566000	566000	566000	566000	0
377	20240214	122600	307348000	566000	566000	566000	566000	0
378	20240214	122500	307348000	566000	566000	566000	566000	1
379	20240214	122400	306782000	564000	564000	564000	564000	14
380	20240214	122300	298886000	564000	564000	564000	564000	8
381	20240214	122200	294374000	563000	563000	563000	563000	0
382	20240214	122100	294374000	563000	563000	563000	563000	0
383	20240214	122000	294374000	563000	563000	563000	563000	0
384	20240214	121900	294374000	563000	563000	563000	563000	0
385	20240214	121800	294374000	563000	563000	563000	563000	0
386	20240214	121700	294374000	563000	563000	563000	563000	26
387	20240214	121600	279736000	562000	562000	562000	562000	0
388	20240214	121500	279736000	562000	562000	562000	562000	0
389	20240214	121400	279736000	562000	562000	562000	562000	0
390	20240214	121300	279736000	562000	562000	562000	562000	0
391	20240214	121200	279736000	562000	562000	562000	562000	0
392	20240214	121100	279736000	562000	562000	562000	562000	0
393	20240214	121000	279736000	562000	562000	562000	562000	10
394	20240214	120900	274116000	563000	563000	563000	563000	0
395	20240214	120800	274116000	563000	563000	563000	563000	3
396	20240214	120700	272427000	562000	562000	562000	562000	0
397	20240214	120600	272427000	562000	562000	562000	562000	0
398	20240214	120500	272427000	562000	562000	562000	562000	0
399	20240214	120400	272427000	562000	562000	562000	562000	0
400	20240214	120300	272427000	562000	562000	562000	562000	0
401	20240214	120200	272427000	562000	562000	562000	562000	0
402	20240214	120100	272427000	562000	562000	562000	562000	0
403	20240214	120000	272427000	562000	562000	562000	562000	0
404	20240214	115900	272427000	562000	562000	562000	562000	0
405	20240214	115800	272427000	562000	562000	562000	562000	1
406	20240214	115700	271865000	561000	561000	561000	561000	0
407	20240214	115600	271865000	561000	562000	562000	561000	32
408	20240214	115500	253888000	563000	563000	563000	563000	4
409	20240214	115400	251636000	563000	563000	563000	563000	0
410	20240214	115300	251636000	563000	563000	563000	563000	0
411	20240214	115200	251636000	563000	563000	563000	563000	0
412	20240214	115100	251636000	563000	563000	563000	563000	0
413	20240214	115000	251636000	563000	563000	563000	563000	0
414	20240214	114900	251636000	563000	563000	563000	563000	0
415	20240214	114800	251636000	563000	563000	563000	563000	1
416	20240214	114700	251073000	562000	562000	562000	562000	0
417	20240214	114600	251073000	562000	562000	562000	562000	0
418	20240214	114500	251073000	562000	562000	562000	562000	0
419	20240214	114400	251073000	562000	562000	562000	562000	14
420	20240214	114300	243205000	562000	562000	562000	562000	0
421	20240214	114200	243205000	562000	562000	562000	562000	1
422	20240214	114100	242643000	563000	563000	563000	563000	1
423	20240214	114000	242080000	562000	562000	562000	562000	1
424	20240214	113900	241518000	563000	563000	563000	563000	0
425	20240214	113800	241518000	563000	563000	563000	563000	1
426	20240214	113700	240955000	562000	562000	562000	562000	1
427	20240214	113600	240393000	563000	563000	563000	563000	1
428	20240214	113500	239830000	563000	563000	563000	563000	0
429	20240214	113400	239830000	563000	563000	563000	563000	0
430	20240214	113300	239830000	563000	563000	563000	563000	2
431	20240214	113200	238704000	562000	562000	562000	562000	0
432	20240214	113100	238704000	562000	562000	562000	562000	0
433	20240214	113000	238704000	562000	562000	562000	562000	7
434	20240214	112900	234770000	562000	562000	562000	562000	0
435	20240214	112800	234770000	562000	562000	562000	562000	1
436	20240214	112700	234208000	562000	562000	562000	562000	0
437	20240214	112600	234208000	562000	562000	562000	562000	0
438	20240214	112500	234208000	562000	562000	562000	562000	4
439	20240214	112400	231960000	561000	562000	562000	561000	16
440	20240214	112300	222972000	563000	563000	563000	563000	0
441	20240214	112200	222972000	563000	563000	563000	563000	12
442	20240214	112100	216216000	563000	563000	563000	563000	0
443	20240214	112000	216216000	563000	563000	563000	563000	1
444	20240214	111900	215653000	564000	564000	567000	564000	22
445	20240214	111800	203198000	564000	564000	564000	564000	0
446	20240214	111700	203198000	564000	564000	564000	564000	0
447	20240214	111600	203198000	564000	564000	564000	564000	0
448	20240214	111500	203198000	564000	564000	564000	564000	0
449	20240214	111400	203198000	564000	564000	564000	564000	0
450	20240214	111300	203198000	564000	564000	564000	564000	1
451	20240214	111200	202634000	564000	564000	564000	564000	0
452	20240214	111100	202634000	564000	564000	564000	564000	0
453	20240214	111000	202634000	564000	564000	564000	564000	0
454	20240214	110900	202634000	564000	564000	564000	564000	0
455	20240214	110800	202634000	564000	564000	564000	564000	0
456	20240214	110700	202634000	564000	564000	564000	564000	0
457	20240214	110600	202634000	564000	564000	564000	564000	0
458	20240214	110500	202634000	564000	564000	564000	564000	0
459	20240214	110400	202634000	564000	564000	564000	564000	0
460	20240214	110300	202634000	564000	564000	564000	564000	0
461	20240214	110200	202634000	564000	564000	564000	564000	0
462	20240214	110100	202634000	564000	564000	564000	564000	0
463	20240214	110000	202634000	564000	564000	564000	564000	1
464	20240214	105900	202070000	562000	562000	562000	562000	0
465	20240214	105800	202070000	562000	563000	563000	562000	6
466	20240214	105700	198693000	564000	564000	564000	564000	0
467	20240214	105600	198693000	564000	564000	564000	564000	0
468	20240214	105500	198693000	564000	564000	564000	564000	0
469	20240214	105400	198693000	564000	564000	564000	564000	0
470	20240214	105300	198693000	564000	564000	564000	564000	0
471	20240214	105200	198693000	564000	564000	564000	564000	0
472	20240214	105100	198693000	564000	564000	564000	564000	0
473	20240214	105000	198693000	564000	564000	564000	564000	0
474	20240214	104900	198693000	564000	564000	564000	564000	0
475	20240214	104800	198693000	564000	564000	564000	564000	0
476	20240214	104700	198693000	564000	564000	564000	564000	0
477	20240214	104600	198693000	564000	564000	564000	564000	0
478	20240214	104500	198693000	564000	564000	564000	564000	0
479	20240214	104400	198693000	564000	564000	564000	564000	1
480	20240214	104300	198129000	564000	563000	564000	563000	2
481	20240214	104200	197002000	562000	562000	562000	562000	0
482	20240214	104100	197002000	562000	562000	562000	562000	0
483	20240214	104000	197002000	562000	562000	562000	562000	0
484	20240214	103900	197002000	562000	563000	563000	562000	12
485	20240214	103800	190247000	564000	564000	564000	564000	0
486	20240214	103700	190247000	564000	564000	564000	564000	4
487	20240214	103600	187991000	567000	567000	567000	567000	0
488	20240214	103500	187991000	567000	566000	567000	566000	19
489	20240214	103400	177221000	566000	566000	566000	566000	0
490	20240214	103300	177221000	566000	564000	570000	564000	47
491	20240214	103200	150619000	564000	564000	564000	564000	0
492	20240214	103100	150619000	564000	564000	564000	564000	0
493	20240214	103000	150619000	564000	564000	564000	564000	0
494	20240214	102900	150619000	564000	564000	564000	564000	0
495	20240214	102800	150619000	564000	564000	564000	564000	1
496	20240214	102700	150055000	562000	562000	562000	562000	0
497	20240214	102600	150055000	562000	562000	563000	561000	48
498	20240214	102500	123111000	564000	564000	564000	564000	0
499	20240214	102400	123111000	564000	564000	564000	564000	0
500	20240214	102300	123111000	564000	564000	564000	564000	0
501	20240214	102200	123111000	564000	564000	564000	564000	0
502	20240214	102100	123111000	564000	564000	564000	564000	0
503	20240214	102000	123111000	564000	564000	564000	564000	0
504	20240214	101900	123111000	564000	564000	564000	564000	0
505	20240214	101800	123111000	564000	564000	564000	564000	0
506	20240214	101700	123111000	564000	564000	564000	564000	0
507	20240214	101600	123111000	564000	564000	564000	564000	0
508	20240214	101500	123111000	564000	564000	564000	564000	0
509	20240214	101400	123111000	564000	564000	564000	564000	0
510	20240214	101300	123111000	564000	564000	564000	564000	11
511	20240214	101200	116907000	564000	564000	564000	564000	9
512	20240214	101100	111831000	562000	562000	562000	562000	0
513	20240214	101000	111831000	562000	562000	562000	562000	0
514	20240214	100900	111831000	562000	562000	562000	562000	0
515	20240214	100800	111831000	562000	562000	562000	562000	0
516	20240214	100700	111831000	562000	561000	562000	561000	2
517	20240214	100600	110708000	564000	564000	564000	564000	1
518	20240214	100500	110144000	564000	564000	564000	564000	0
519	20240214	100400	110144000	564000	564000	564000	564000	1
520	20240214	100300	109580000	563000	563000	563000	563000	0
521	20240214	100200	109580000	563000	563000	563000	563000	0
522	20240214	100100	109580000	563000	563000	563000	563000	0
523	20240214	100000	109580000	563000	563000	563000	563000	1
524	20240214	095900	109017000	561000	562000	562000	561000	8
525	20240214	095800	104522000	562000	562000	562000	562000	0
526	20240214	095700	104522000	562000	562000	562000	562000	0
527	20240214	095600	104522000	562000	562000	562000	562000	0
528	20240214	095500	104522000	562000	562000	562000	562000	0
529	20240214	095400	104522000	562000	562000	562000	562000	0
530	20240214	095300	104522000	562000	562000	562000	562000	1
531	20240214	095200	103960000	563000	563000	563000	563000	0
532	20240214	095100	103960000	563000	563000	563000	563000	0
533	20240214	095000	103960000	563000	563000	563000	563000	0
534	20240214	094900	103960000	563000	563000	563000	563000	0
535	20240214	094800	103960000	563000	563000	563000	563000	0
536	20240214	094700	103960000	563000	563000	563000	563000	1
537	20240214	094600	103397000	561000	561000	561000	561000	5
538	20240214	094500	100592000	561000	561000	561000	561000	0
539	20240214	094400	100592000	561000	561000	561000	561000	1
540	20240214	094300	100031000	561000	561000	561000	561000	2
541	20240214	094200	98909000	561000	561000	561000	561000	1
542	20240214	094100	98348000	560000	561000	561000	560000	15
543	20240214	094000	89946000	561000	561000	561000	561000	0
544	20240214	093900	89946000	561000	562000	562000	561000	62
545	20240214	093800	55138000	562000	562000	562000	562000	0
546	20240214	093700	55138000	562000	562000	562000	562000	0
547	20240214	093600	55138000	562000	562000	562000	562000	0
548	20240214	093500	55138000	562000	562000	562000	562000	4
549	20240214	093400	52890000	562000	562000	562000	562000	0
550	20240214	093300	52890000	562000	562000	562000	562000	3
551	20240214	093200	51204000	562000	562000	562000	562000	0
552	20240214	093100	51204000	562000	562000	562000	562000	3
553	20240214	093000	49518000	562000	562000	562000	562000	1
554	20240214	092900	48956000	563000	563000	563000	563000	0
555	20240214	092800	48956000	563000	563000	563000	563000	1
556	20240214	092700	48393000	562000	562000	562000	562000	19
557	20240214	092600	37715000	563000	563000	563000	563000	1
558	20240214	092500	37152000	563000	563000	563000	563000	2
559	20240214	092400	36026000	564000	564000	564000	564000	0
560	20240214	092300	36026000	564000	564000	564000	564000	0
561	20240214	092200	36026000	564000	564000	564000	564000	0
562	20240214	092100	36026000	564000	564000	564000	564000	0
563	20240214	092000	36026000	564000	564000	564000	564000	0
564	20240214	091900	36026000	564000	564000	564000	564000	0
565	20240214	091800	36026000	564000	562000	564000	562000	7
566	20240214	091700	32088000	562000	565000	565000	562000	50
567	20240214	091600	3953000	565000	565000	565000	565000	0
568	20240214	091500	3953000	565000	565000	565000	565000	0
569	20240214	091400	3953000	565000	565000	565000	565000	4
570	20240214	091300	1693000	563000	563000	563000	563000	0
571	20240214	091200	1693000	563000	564000	564000	563000	2
572	20240214	091100	0	566000	566000	566000	566000	0
573	20240214	091000	0	566000	566000	566000	566000	0
574	20240214	090900	0	566000	566000	566000	566000	0
575	20240214	090800	0	566000	566000	566000	566000	0
576	20240214	090700	0	566000	566000	566000	566000	0
577	20240214	090600	0	566000	566000	566000	566000	0
578	20240214	090500	0	566000	566000	566000	566000	0
579	20240214	090400	0	566000	566000	566000	566000	0
580	20240214	090300	0	566000	566000	566000	566000	0
581	20240214	090200	0	566000	566000	566000	566000	0
582	20240214	090100	0	566000	566000	566000	566000	0
583	20240214	090000	0	566000	566000	566000	566000	0