KissMeData/011760/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	185600	419589630	19130	19130	19130	19130	106
3	20240214	185500	419589630	19130	19130	19130	19130	0
4	20240214	185400	419589630	19130	19130	19130	19130	0
5	20240214	185300	419589630	19130	19130	19130	19130	0
6	20240214	185200	419589630	19130	19130	19130	19130	0
7	20240214	185100	419589630	19130	19130	19130	19130	0
8	20240214	185000	419589630	19130	19130	19130	19130	0
9	20240214	184900	419589630	19130	19130	19130	19130	0
10	20240214	184800	419589630	19130	19130	19130	19130	0
11	20240214	184700	419589630	19130	19130	19130	19130	0
12	20240214	184600	419589630	19130	19130	19130	19130	0
13	20240214	184500	419589630	19130	19130	19130	19130	0
14	20240214	184400	419589630	19130	19130	19130	19130	0
15	20240214	184300	419589630	19130	19130	19130	19130	0
16	20240214	184200	419589630	19130	19130	19130	19130	0
17	20240214	184100	419589630	19130	19130	19130	19130	0
18	20240214	184000	419589630	19130	19130	19130	19130	0
19	20240214	183900	419589630	19130	19130	19130	19130	0
20	20240214	183800	419589630	19130	19130	19130	19130	0
21	20240214	183700	419589630	19130	19130	19130	19130	0
22	20240214	183600	419589630	19130	19130	19130	19130	0
23	20240214	183500	419589630	19130	19130	19130	19130	0
24	20240214	183400	419589630	19130	19130	19130	19130	0
25	20240214	183300	419589630	19130	19130	19130	19130	0
26	20240214	183200	419589630	19130	19130	19130	19130	0
27	20240214	183100	419589630	19130	19130	19130	19130	0
28	20240214	183000	419589630	19130	19130	19130	19130	0
29	20240214	182900	419589630	19130	19130	19130	19130	0
30	20240214	182800	419589630	19130	19130	19130	19130	0
31	20240214	182700	419589630	19130	19130	19130	19130	0
32	20240214	182600	419589630	19130	19130	19130	19130	106
33	20240214	182500	419589630	19130	19130	19130	19130	0
34	20240214	182400	419589630	19130	19130	19130	19130	0
35	20240214	182300	419589630	19130	19130	19130	19130	0
36	20240214	182200	419589630	19130	19130	19130	19130	0
37	20240214	182100	419589630	19130	19130	19130	19130	0
38	20240214	182000	419589630	19130	19130	19130	19130	0
39	20240214	181900	419589630	19130	19130	19130	19130	0
40	20240214	181800	419589630	19130	19130	19130	19130	0
41	20240214	181700	419589630	19130	19130	19130	19130	0
42	20240214	181600	419589630	19130	19130	19130	19130	0
43	20240214	181500	419589630	19130	19130	19130	19130	0
44	20240214	181400	419589630	19130	19130	19130	19130	0
45	20240214	181300	419589630	19130	19130	19130	19130	0
46	20240214	181200	419589630	19130	19130	19130	19130	0
47	20240214	181100	419589630	19130	19130	19130	19130	0
48	20240214	181000	419589630	19130	19130	19130	19130	0
49	20240214	180900	419589630	19130	19130	19130	19130	0
50	20240214	180800	419589630	19130	19130	19130	19130	0
51	20240214	180700	419589630	19130	19130	19130	19130	0
52	20240214	180600	419589630	19130	19130	19130	19130	0
53	20240214	180500	419589630	19130	19130	19130	19130	0
54	20240214	180400	419589630	19130	19130	19130	19130	0
55	20240214	180300	419589630	19130	19130	19130	19130	0
56	20240214	180200	419589630	19130	19130	19130	19130	0
57	20240214	180100	419589630	19130	19130	19130	19130	0
58	20240214	180000	419589630	19130	19130	19130	19130	0
59	20240214	175900	419589630	19130	19130	19130	19130	0
60	20240214	175800	419589630	19130	19130	19130	19130	0
61	20240214	175700	419589630	19130	19130	19130	19130	0
62	20240214	175600	419589630	19130	19130	19130	19130	106
63	20240214	175500	419589630	19130	19130	19130	19130	0
64	20240214	175400	419589630	19130	19130	19130	19130	0
65	20240214	175300	419589630	19130	19130	19130	19130	0
66	20240214	175200	419589630	19130	19130	19130	19130	0
67	20240214	175100	419589630	19130	19130	19130	19130	0
68	20240214	175000	419589630	19130	19130	19130	19130	0
69	20240214	174900	419589630	19130	19130	19130	19130	0
70	20240214	174800	419589630	19130	19130	19130	19130	0
71	20240214	174700	419589630	19130	19130	19130	19130	0
72	20240214	174600	419589630	19130	19130	19130	19130	0
73	20240214	174500	419589630	19130	19130	19130	19130	0
74	20240214	174400	419589630	19130	19130	19130	19130	0
75	20240214	174300	419589630	19130	19130	19130	19130	0
76	20240214	174200	419589630	19130	19130	19130	19130	0
77	20240214	174100	419589630	19130	19130	19130	19130	0
78	20240214	174000	419589630	19130	19130	19130	19130	0
79	20240214	173900	419589630	19130	19130	19130	19130	0
80	20240214	173800	419589630	19130	19130	19130	19130	0
81	20240214	173700	419589630	19130	19130	19130	19130	0
82	20240214	173600	419589630	19130	19130	19130	19130	0
83	20240214	173500	419589630	19130	19130	19130	19130	0
84	20240214	173400	419589630	19130	19130	19130	19130	0
85	20240214	173300	419589630	19130	19130	19130	19130	0
86	20240214	173200	419589630	19130	19130	19130	19130	0
87	20240214	173100	419589630	19130	19130	19130	19130	0
88	20240214	173000	419589630	19130	19130	19130	19130	0
89	20240214	172900	419589630	19130	19130	19130	19130	0
90	20240214	172800	419589630	19130	19130	19130	19130	0
91	20240214	172700	419589630	19130	19130	19130	19130	0
92	20240214	172600	419589630	19130	19130	19130	19130	106
93	20240214	172500	419589630	19130	19130	19130	19130	0
94	20240214	172400	419589630	19130	19130	19130	19130	0
95	20240214	172300	419589630	19130	19130	19130	19130	0
96	20240214	172200	419589630	19130	19130	19130	19130	0
97	20240214	172100	419589630	19130	19130	19130	19130	0
98	20240214	172000	419589630	19130	19130	19130	19130	0
99	20240214	171900	419589630	19130	19130	19130	19130	0
100	20240214	171800	419589630	19130	19130	19130	19130	0
101	20240214	171700	419589630	19130	19130	19130	19130	0
102	20240214	171600	419589630	19130	19130	19130	19130	0
103	20240214	171500	419589630	19130	19130	19130	19130	0
104	20240214	171400	419589630	19130	19130	19130	19130	0
105	20240214	171300	419589630	19130	19130	19130	19130	0
106	20240214	171200	419589630	19130	19130	19130	19130	0
107	20240214	171100	419589630	19130	19130	19130	19130	0
108	20240214	171000	419589630	19130	19130	19130	19130	0
109	20240214	170900	419589630	19130	19130	19130	19130	0
110	20240214	170800	419589630	19130	19130	19130	19130	0
111	20240214	170700	419589630	19130	19130	19130	19130	0
112	20240214	170600	419589630	19130	19130	19130	19130	0
113	20240214	170500	419589630	19130	19130	19130	19130	0
114	20240214	170400	419589630	19130	19130	19130	19130	0
115	20240214	170300	419589630	19130	19130	19130	19130	0
116	20240214	170200	419589630	19130	19130	19130	19130	0
117	20240214	170100	419589630	19130	19130	19130	19130	0
118	20240214	170000	419589630	19130	19130	19130	19130	0
119	20240214	165900	419589630	19130	19130	19130	19130	0
120	20240214	165800	419589630	19130	19130	19130	19130	0
121	20240214	165700	419589630	19130	19130	19130	19130	0
122	20240214	165600	419589630	19130	19130	19130	19130	106
123	20240214	165500	419589630	19130	19130	19130	19130	0
124	20240214	165400	419589630	19130	19130	19130	19130	0
125	20240214	165300	419589630	19130	19130	19130	19130	0
126	20240214	165200	419589630	19130	19130	19130	19130	0
127	20240214	165100	419589630	19130	19130	19130	19130	0
128	20240214	165000	419589630	19130	19130	19130	19130	0
129	20240214	164900	419589630	19130	19130	19130	19130	0
130	20240214	164800	419589630	19130	19130	19130	19130	0
131	20240214	164700	419589630	19130	19130	19130	19130	0
132	20240214	164600	419589630	19130	19130	19130	19130	0
133	20240214	164500	419589630	19130	19130	19130	19130	0
134	20240214	164400	419589630	19130	19130	19130	19130	0
135	20240214	164300	419589630	19130	19130	19130	19130	0
136	20240214	164200	419589630	19130	19130	19130	19130	0
137	20240214	164100	419589630	19130	19130	19130	19130	0
138	20240214	164000	419589630	19130	19130	19130	19130	0
139	20240214	163900	419589630	19130	19130	19130	19130	0
140	20240214	163800	419589630	19130	19130	19130	19130	0
141	20240214	163700	419589630	19130	19130	19130	19130	0
142	20240214	163600	419589630	19130	19130	19130	19130	0
143	20240214	163500	419589630	19130	19130	19130	19130	0
144	20240214	163400	419589630	19130	19130	19130	19130	0
145	20240214	163300	419589630	19130	19130	19130	19130	0
146	20240214	163200	419589630	19130	19130	19130	19130	0
147	20240214	163100	419589630	19130	19130	19130	19130	0
148	20240214	163000	419589630	19130	19130	19130	19130	0
149	20240214	162900	419589630	19130	19130	19130	19130	0
150	20240214	162800	419589630	19130	19130	19130	19130	0
151	20240214	162700	419589630	19130	19130	19130	19130	0
152	20240214	162600	419589630	19130	19130	19130	19130	106
153	20240214	162500	419589630	19130	19130	19130	19130	0
154	20240214	162400	419589630	19130	19130	19130	19130	0
155	20240214	162300	419589630	19130	19130	19130	19130	0
156	20240214	162200	419589630	19130	19130	19130	19130	0
157	20240214	162100	419589630	19130	19130	19130	19130	0
158	20240214	162000	419589630	19130	19130	19130	19130	0
159	20240214	161900	419589630	19130	19130	19130	19130	0
160	20240214	161800	419589630	19130	19130	19130	19130	0
161	20240214	161700	419589630	19130	19130	19130	19130	0
162	20240214	161600	419589630	19130	19130	19130	19130	0
163	20240214	161500	419589630	19130	19130	19130	19130	0
164	20240214	161400	419589630	19130	19130	19130	19130	0
165	20240214	161300	419589630	19130	19130	19130	19130	0
166	20240214	161200	419589630	19130	19130	19130	19130	0
167	20240214	161100	419589630	19130	19130	19130	19130	0
168	20240214	161000	419589630	19130	19130	19130	19130	0
169	20240214	160900	419589630	19130	19130	19130	19130	0
170	20240214	160800	419589630	19130	19130	19130	19130	0
171	20240214	160700	419589630	19130	19130	19130	19130	0
172	20240214	160600	419589630	19130	19130	19130	19130	0
173	20240214	160500	419589630	19130	19130	19130	19130	0
174	20240214	160400	419589630	19130	19130	19130	19130	0
175	20240214	160300	419589630	19130	19130	19130	19130	0
176	20240214	160200	419589630	19130	19130	19130	19130	0
177	20240214	160100	419589630	19130	19130	19130	19130	0
178	20240214	160000	419589630	19130	19130	19130	19130	0
179	20240214	155900	419589630	19130	19130	19130	19130	0
180	20240214	155800	419589630	19130	19130	19130	19130	0
181	20240214	155700	419589630	19130	19130	19130	19130	0
182	20240214	155600	419589630	19130	19130	19130	19130	106
183	20240214	155500	419589630	19130	19130	19130	19130	0
184	20240214	155400	419589630	19130	19130	19130	19130	0
185	20240214	155300	419589630	19130	19130	19130	19130	0
186	20240214	155200	419589630	19130	19130	19130	19130	0
187	20240214	155100	419589630	19130	19130	19130	19130	0
188	20240214	155000	419589630	19130	19130	19130	19130	0
189	20240214	154900	419589630	19130	19130	19130	19130	0
190	20240214	154800	419589630	19130	19130	19130	19130	0
191	20240214	154700	419589630	19130	19130	19130	19130	0
192	20240214	154600	419589630	19130	19130	19130	19130	0
193	20240214	154500	419589630	19130	19130	19130	19130	0
194	20240214	154400	419589630	19130	19130	19130	19130	0
195	20240214	154300	419589630	19130	19130	19130	19130	0
196	20240214	154200	419589630	19130	19130	19130	19130	0
197	20240214	154100	419589630	19130	19130	19130	19130	0
198	20240214	154000	419589630	19130	19130	19130	19130	0
199	20240214	153900	419589630	19130	19130	19130	19130	0
200	20240214	153800	419589630	19130	19130	19130	19130	0
201	20240214	153700	419589630	19130	19130	19130	19130	0
202	20240214	153600	419589630	19130	19130	19130	19130	0
203	20240214	153500	419589630	19130	19130	19130	19130	0
204	20240214	153400	419589630	19130	19130	19130	19130	0
205	20240214	153300	419589630	19130	19130	19130	19130	0
206	20240214	153200	419589630	19130	19130	19130	19130	0
207	20240214	153100	419589630	19130	19130	19130	19130	0
208	20240214	153000	419589630	19130	19130	19130	19130	106
209	20240214	152900	417561850	19060	19060	19060	19060	0
210	20240214	152800	417561850	19060	19060	19060	19060	0
211	20240214	152700	417561850	19060	19060	19060	19060	0
212	20240214	152600	417561850	19060	19060	19060	19060	0
213	20240214	152500	417561850	19060	19060	19060	19060	0
214	20240214	152400	417561850	19060	19060	19060	19060	0
215	20240214	152300	417561850	19060	19060	19060	19060	0
216	20240214	152200	417561850	19060	19060	19060	19060	0
217	20240214	152100	417561850	19060	19060	19060	19060	0
218	20240214	152000	417561850	19060	19060	19060	19060	0
219	20240214	151900	417561850	19060	19090	19100	19060	10
220	20240214	151800	417370950	19060	19060	19060	19060	2
221	20240214	151700	417332830	19030	19030	19030	19030	3
222	20240214	151600	417275740	19030	19030	19030	19030	3
223	20240214	151500	417218650	19030	19030	19030	19030	3
224	20240214	151400	417161560	19030	19040	19040	19030	3
225	20240214	151300	417104460	19040	19040	19040	19040	3
226	20240214	151200	417047340	19030	19030	19030	19030	18
227	20240214	151100	416704800	19030	19030	19030	19030	3
228	20240214	151000	416647710	19030	19030	19030	19030	0
229	20240214	150900	416647710	19030	19030	19030	19030	0
230	20240214	150800	416647710	19030	19030	19030	19030	22
231	20240214	150700	416229050	19020	19020	19020	19020	2
232	20240214	150600	416191010	19020	19020	19020	19020	14
233	20240214	150500	415924730	19030	19030	19030	19030	5
234	20240214	150400	415829580	19020	19030	19030	19020	3
235	20240214	150300	415772510	19030	19030	19030	19030	1
236	20240214	150200	415753480	19030	19030	19030	19030	4
237	20240214	150100	415677360	19070	19070	19070	19070	1
238	20240214	150000	415658290	18990	18990	18990	18990	0
239	20240214	145900	415658290	18990	19070	19070	18990	417
240	20240214	145800	407707460	18990	18990	18990	18990	24
241	20240214	145700	407251700	18990	18990	18990	18990	0
242	20240214	145600	407251700	18990	18990	18990	18990	0
243	20240214	145500	407251700	18990	18990	18990	18990	49
244	20240214	145400	406321190	18990	18990	18990	18990	0
245	20240214	145300	406321190	18990	19000	19000	18990	205
246	20240214	145200	402426370	19000	19000	19000	19000	0
247	20240214	145100	402426370	19000	19000	19000	19000	0
248	20240214	145000	402426370	19000	19000	19000	19000	0
249	20240214	144900	402426370	19000	19000	19000	19000	0
250	20240214	144800	402426370	19000	19000	19000	19000	3
251	20240214	144700	402369370	18990	19030	19030	18990	6
252	20240214	144600	402255290	19030	19030	19030	19030	0
253	20240214	144500	402255290	19030	19070	19070	19030	9
254	20240214	144400	402083700	19070	19070	19070	19070	50
255	20240214	144300	401130200	19070	19070	19070	19070	0
256	20240214	144200	401130200	19070	19070	19070	19070	0
257	20240214	144100	401130200	19070	19070	19070	19070	33
258	20240214	144000	400500890	19010	19070	19070	19010	120
259	20240214	143900	398213390	19000	19000	19000	19000	0
260	20240214	143800	398213390	19000	19000	19000	19000	1
261	20240214	143700	398194390	19000	19000	19000	19000	0
262	20240214	143600	398194390	19000	19000	19000	19000	0
263	20240214	143500	398194390	19000	19000	19000	19000	0
264	20240214	143400	398194390	19000	19000	19000	19000	0
265	20240214	143300	398194390	19000	19000	19000	19000	80
266	20240214	143200	396674390	18990	18990	18990	18990	0
267	20240214	143100	396674390	18990	18990	18990	18990	0
268	20240214	143000	396674390	18990	18980	18990	18970	324
269	20240214	142900	390526760	18980	18980	18990	18980	43
270	20240214	142800	389710610	18990	18980	18990	18980	26
271	20240214	142700	389217080	18980	18960	18980	18960	58
272	20240214	142600	388116930	18960	18950	18960	18950	23
273	20240214	142500	387681060	18960	18950	18960	18950	24
274	20240214	142400	387226220	18960	18960	18960	18960	18
275	20240214	142300	386884940	18960	18960	18960	18950	39
276	20240214	142200	386145710	18960	18960	18970	18960	12
277	20240214	142100	385918110	18960	18960	18960	18960	19
278	20240214	142000	385557870	18970	18970	18970	18970	31
279	20240214	141900	384969800	18960	18970	18970	18960	25
280	20240214	141800	384495750	18960	18950	18960	18950	158
281	20240214	141700	381501440	18950	18970	18970	18950	127
282	20240214	141600	379094540	18970	18970	18970	18970	25
283	20240214	141500	378620290	18980	18980	18980	18970	34
284	20240214	141400	377975180	18980	18980	18980	18980	27
285	20240214	141300	377462720	18990	18980	18990	18980	31
286	20240214	141200	376874280	18990	18980	19000	18980	66
287	20240214	141100	375621480	18990	19000	19000	18990	219
288	20240214	141000	371461180	19000	19030	19030	19000	101
289	20240214	140900	369541450	19030	19030	19030	19030	10
290	20240214	140800	369351150	19040	19040	19040	19040	27
291	20240214	140700	368837070	19040	19040	19040	19040	21
292	20240214	140600	368437230	19040	19040	19040	19040	20
293	20240214	140500	368056430	19040	19040	19040	19040	21
294	20240214	140400	367656590	19040	19040	19040	19040	0
295	20240214	140300	367656590	19040	19040	19040	19040	0
296	20240214	140200	367656590	19040	19040	19040	19040	1
297	20240214	140100	367637550	19070	19090	19090	19070	1728
298	20240214	140000	334651260	19100	19100	19100	19100	242
299	20240214	135900	330029060	19100	19100	19100	19100	452
300	20240214	135800	321395860	19100	19100	19100	19100	0
301	20240214	135700	321395860	19100	19100	19100	19100	0
302	20240214	135600	321395860	19100	19100	19100	19100	0
303	20240214	135500	321395860	19100	19100	19100	19100	1
304	20240214	135400	321376760	19150	19150	19150	19150	16
305	20240214	135300	321070360	19150	19150	19150	19150	2
306	20240214	135200	321032060	19150	19150	19150	19150	0
307	20240214	135100	321032060	19150	19150	19150	19150	0
308	20240214	135000	321032060	19150	19150	19150	19150	15
309	20240214	134900	320744810	19150	19150	19150	19150	0
310	20240214	134800	320744810	19150	19150	19150	19150	0
311	20240214	134700	320744810	19150	19150	19150	19150	0
312	20240214	134600	320744810	19150	19150	19150	19150	50
313	20240214	134500	319787310	19150	19150	19150	19150	113
314	20240214	134400	317623360	19150	19150	19150	19150	1
315	20240214	134300	317604210	19100	19100	19100	19100	0
316	20240214	134200	317604210	19100	19100	19100	19100	0
317	20240214	134100	317604210	19100	19100	19100	19100	0
318	20240214	134000	317604210	19100	19100	19100	19100	0
319	20240214	133900	317604210	19100	19100	19100	19100	0
320	20240214	133800	317604210	19100	19100	19100	19100	0
321	20240214	133700	317604210	19100	19100	19100	19100	0
322	20240214	133600	317604210	19100	19100	19100	19100	94
323	20240214	133500	315808810	19150	19150	19150	19150	0
324	20240214	133400	315808810	19150	19150	19150	19150	0
325	20240214	133300	315808810	19150	19150	19150	19150	0
326	20240214	133200	315808810	19150	19150	19150	19150	0
327	20240214	133100	315808810	19150	19150	19150	19150	300
328	20240214	133000	310063810	19150	19150	19150	19150	50
329	20240214	132900	309106310	19150	19150	19150	19150	0
330	20240214	132800	309106310	19150	19150	19150	19150	0
331	20240214	132700	309106310	19150	19150	19150	19150	0
332	20240214	132600	309106310	19150	19150	19150	19150	20
333	20240214	132500	308723310	19150	19150	19150	19150	0
334	20240214	132400	308723310	19150	19150	19150	19150	0
335	20240214	132300	308723310	19150	19150	19150	19150	52
336	20240214	132200	307727510	19100	19100	19100	19100	0
337	20240214	132100	307727510	19100	19100	19100	19100	0
338	20240214	132000	307727510	19100	19100	19100	19100	0
339	20240214	131900	307727510	19100	19100	19100	19100	0
340	20240214	131800	307727510	19100	19100	19100	19100	0
341	20240214	131700	307727510	19100	19100	19100	19100	0
342	20240214	131600	307727510	19100	19100	19100	19100	1
343	20240214	131500	307708410	19100	19100	19100	19100	1
344	20240214	131400	307689310	19100	19100	19100	19100	0
345	20240214	131300	307689310	19100	19100	19100	19100	103
346	20240214	131200	305722010	19100	19100	19100	19100	50
347	20240214	131100	304767010	19100	19100	19100	19100	0
348	20240214	131000	304767010	19100	19100	19100	19100	0
349	20240214	130900	304767010	19100	19100	19100	19100	0
350	20240214	130800	304767010	19100	19100	19100	19100	0
351	20240214	130700	304767010	19100	19100	19100	19100	0
352	20240214	130600	304767010	19100	19100	19100	19100	0
353	20240214	130500	304767010	19100	19100	19100	19100	0
354	20240214	130400	304767010	19100	19100	19100	19100	0
355	20240214	130300	304767010	19100	19100	19100	19100	0
356	20240214	130200	304767010	19100	19100	19100	19100	0
357	20240214	130100	304767010	19100	19100	19100	19100	0
358	20240214	130000	304767010	19100	19100	19100	19100	0
359	20240214	125900	304767010	19100	19100	19100	19100	0
360	20240214	125800	304767010	19100	19100	19100	19100	0
361	20240214	125700	304767010	19100	19100	19100	19100	0
362	20240214	125600	304767010	19100	19100	19100	19100	0
363	20240214	125500	304767010	19100	19100	19100	19100	1
364	20240214	125400	304747910	19100	19100	19100	19100	4
365	20240214	125300	304671510	19160	19160	19160	19160	0
366	20240214	125200	304671510	19160	19160	19160	19160	0
367	20240214	125100	304671510	19160	19160	19160	19160	0
368	20240214	125000	304671510	19160	19160	19160	19160	1
369	20240214	124900	304652350	19170	19170	19170	19170	0
370	20240214	124800	304652350	19170	19170	19170	19170	0
371	20240214	124700	304652350	19170	19110	19170	19090	7
372	20240214	124600	304518550	19100	19100	19100	19100	0
373	20240214	124500	304518550	19100	19100	19100	19100	185
374	20240214	124400	300985050	19100	19100	19100	19100	0
375	20240214	124300	300985050	19100	19100	19100	19100	0
376	20240214	124200	300985050	19100	19160	19160	19100	275
377	20240214	124100	295728260	19160	19160	19160	19160	75
378	20240214	124000	294291260	19160	19160	19160	19160	2
379	20240214	123900	294252940	19170	19170	19170	19170	0
380	20240214	123800	294252940	19170	19170	19170	19170	0
381	20240214	123700	294252940	19170	19170	19170	19170	4
382	20240214	123600	294176260	19160	19160	19160	19160	0
383	20240214	123500	294176260	19160	19160	19160	19160	51
384	20240214	123400	293199100	19160	19160	19160	19160	11
385	20240214	123300	292988340	19160	19160	19160	19160	28
386	20240214	123200	292451860	19160	19160	19160	19160	0
387	20240214	123100	292451860	19160	19160	19160	19160	2
388	20240214	123000	292413540	19170	19170	19170	19170	0
389	20240214	122900	292413540	19170	19170	19170	19170	0
390	20240214	122800	292413540	19170	19170	19170	19170	70
391	20240214	122700	291071640	19170	19160	19170	19160	14
392	20240214	122600	290803370	19160	19160	19160	19160	0
393	20240214	122500	290803370	19160	19160	19160	19160	0
394	20240214	122400	290803370	19160	19160	19160	19160	11
395	20240214	122300	290592610	19170	19170	19170	19170	0
396	20240214	122200	290592610	19170	19170	19170	19170	10
397	20240214	122100	290400910	19170	19170	19170	19170	0
398	20240214	122000	290400910	19170	19170	19170	19170	0
399	20240214	121900	290400910	19170	19170	19170	19170	0
400	20240214	121800	290400910	19170	19170	19170	19170	0
401	20240214	121700	290400910	19170	19170	19170	19170	0
402	20240214	121600	290400910	19170	19170	19170	19170	1
403	20240214	121500	290381740	19160	19160	19160	19160	0
404	20240214	121400	290381740	19160	19160	19160	19160	0
405	20240214	121300	290381740	19160	19160	19160	19160	0
406	20240214	121200	290381740	19160	19160	19160	19160	0
407	20240214	121100	290381740	19160	19160	19160	19160	0
408	20240214	121000	290381740	19160	19160	19160	19160	0
409	20240214	120900	290381740	19160	19160	19160	19160	0
410	20240214	120800	290381740	19160	19160	19160	19160	0
411	20240214	120700	290381740	19160	19160	19160	19160	0
412	20240214	120600	290381740	19160	19160	19160	19160	0
413	20240214	120500	290381740	19160	19160	19160	19160	0
414	20240214	120400	290381740	19160	19160	19160	19160	0
415	20240214	120300	290381740	19160	19160	19160	19160	0
416	20240214	120200	290381740	19160	19160	19160	19160	23
417	20240214	120100	289941060	19110	19110	19110	19110	0
418	20240214	120000	289941060	19110	19110	19110	19110	57
419	20240214	115900	288851790	19110	19110	19110	19110	0
420	20240214	115800	288851790	19110	19110	19110	19110	0
421	20240214	115700	288851790	19110	19110	19110	19110	0
422	20240214	115600	288851790	19110	19110	19110	19110	15
423	20240214	115500	288565140	19180	19180	19180	19180	0
424	20240214	115400	288565140	19180	19180	19180	19180	0
425	20240214	115300	288565140	19180	19180	19180	19180	0
426	20240214	115200	288565140	19180	19180	19180	19180	0
427	20240214	115100	288565140	19180	19180	19180	19180	0
428	20240214	115000	288565140	19180	19180	19180	19180	0
429	20240214	114900	288565140	19180	19180	19180	19090	2749
430	20240214	114800	235994840	19180	19180	19180	19180	0
431	20240214	114700	235994840	19180	19180	19180	19180	0
432	20240214	114600	235994840	19180	19180	19180	19180	0
433	20240214	114500	235994840	19180	19180	19180	19180	0
434	20240214	114400	235994840	19180	19180	19180	19180	0
435	20240214	114300	235994840	19180	19180	19180	19180	0
436	20240214	114200	235994840	19180	19180	19180	19180	0
437	20240214	114100	235994840	19180	19180	19180	19180	0
438	20240214	114000	235994840	19180	19180	19180	19180	1
439	20240214	113900	235975660	19180	19180	19180	19180	0
440	20240214	113800	235975660	19180	19180	19180	19180	0
441	20240214	113700	235975660	19180	19180	19180	19180	0
442	20240214	113600	235975660	19180	19180	19180	19180	0
443	20240214	113500	235975660	19180	19180	19180	19180	0
444	20240214	113400	235975660	19180	19180	19180	19180	0
445	20240214	113300	235975660	19180	19180	19180	19180	0
446	20240214	113200	235975660	19180	19180	19180	19180	0
447	20240214	113100	235975660	19180	19180	19180	19180	0
448	20240214	113000	235975660	19180	19180	19180	19180	0
449	20240214	112900	235975660	19180	19180	19180	19180	0
450	20240214	112800	235975660	19180	19180	19180	19180	0
451	20240214	112700	235975660	19180	19180	19180	19180	0
452	20240214	112600	235975660	19180	19180	19180	19180	1
453	20240214	112500	235956480	19180	19180	19180	19180	6
454	20240214	112400	235841400	19180	19180	19180	19180	10
455	20240214	112300	235649600	19180	19180	19180	19180	14
456	20240214	112200	235381080	19180	19180	19180	19170	57
457	20240214	112100	234288320	19180	19190	19190	19180	112
458	20240214	112000	232140050	19240	19240	19240	19240	6
459	20240214	111900	232024610	19190	19190	19190	19190	0
460	20240214	111800	232024610	19190	19190	19190	19190	226
461	20240214	111700	227687670	19190	19180	19190	19180	16
462	20240214	111600	227380710	19180	19180	19180	19180	0
463	20240214	111500	227380710	19180	19180	19180	19180	17
464	20240214	111400	227054650	19180	19180	19180	19180	0
465	20240214	111300	227054650	19180	19180	19180	19180	51
466	20240214	111200	226076470	19180	19180	19180	19180	80
467	20240214	111100	224542070	19180	19190	19190	19180	14
468	20240214	111000	224273420	19190	19190	19190	19190	23
469	20240214	110900	223832050	19190	19190	19190	19190	8
470	20240214	110800	223678530	19190	19190	19190	19190	0
471	20240214	110700	223678530	19190	19190	19190	19190	0
472	20240214	110600	223678530	19190	19190	19190	19190	0
473	20240214	110500	223678530	19190	19190	19190	19190	37
474	20240214	110400	222968500	19210	19210	19210	19210	0
475	20240214	110300	222968500	19210	19210	19210	19210	12
476	20240214	110200	222737980	19200	19200	19200	19200	27
477	20240214	110100	222219580	19200	19150	19200	19150	635
478	20240214	110000	210048530	19140	19140	19140	19140	0
479	20240214	105900	210048530	19140	19140	19140	19140	0
480	20240214	105800	210048530	19140	19140	19140	19140	0
481	20240214	105700	210048530	19140	19140	19140	19140	100
482	20240214	105600	208134530	19120	19120	19120	19120	0
483	20240214	105500	208134530	19120	19120	19120	19120	0
484	20240214	105400	208134530	19120	19120	19120	19120	10
485	20240214	105300	207943330	19130	19130	19130	19130	0
486	20240214	105200	207943330	19130	19130	19130	19130	0
487	20240214	105100	207943330	19130	19130	19130	19130	1
488	20240214	105000	207924200	19130	19130	19130	19120	109
489	20240214	104900	205839130	19130	19130	19130	19130	0
490	20240214	104800	205839130	19130	19150	19150	19130	13
491	20240214	104700	205590380	19150	19150	19150	19150	9
492	20240214	104600	205418030	19150	19150	19150	19150	11
493	20240214	104500	205207380	19140	19140	19140	19140	26
494	20240214	104400	204709740	19120	19120	19120	19120	0
495	20240214	104300	204709740	19120	19120	19120	19110	102
496	20240214	104200	202759510	19140	19140	19140	19140	4
497	20240214	104100	202682950	19140	19140	19140	19140	0
498	20240214	104000	202682950	19140	19140	19140	19140	0
499	20240214	103900	202682950	19140	19140	19140	19140	0
500	20240214	103800	202682950	19140	19140	19140	19140	61
501	20240214	103700	201515410	19140	19140	19140	19140	9
502	20240214	103600	201343150	19140	19140	19140	19140	6
503	20240214	103500	201228310	19140	19140	19140	19140	0
504	20240214	103400	201228310	19140	19140	19140	19140	1
505	20240214	103300	201209170	19140	19140	19160	19140	142
506	20240214	103200	198489780	19130	19110	19130	19110	325
507	20240214	103100	192274070	19080	19080	19080	19080	37
508	20240214	103000	191568110	19100	19100	19100	19100	0
509	20240214	102900	191568110	19100	19070	19100	19070	1662
510	20240214	102800	159873170	19070	19030	19110	19030	1521
511	20240214	102700	130882330	18990	19000	19000	18990	27
512	20240214	102600	130369470	19000	19000	19000	19000	0
513	20240214	102500	130369470	19000	19000	19000	19000	5
514	20240214	102400	130274470	19040	19040	19040	19040	0
515	20240214	102300	130274470	19040	19040	19040	19040	0
516	20240214	102200	130274470	19040	19000	19040	19000	47
517	20240214	102100	129381390	19000	19000	19000	19000	0
518	20240214	102000	129381390	19000	19000	19000	19000	0
519	20240214	101900	129381390	19000	19000	19000	19000	0
520	20240214	101800	129381390	19000	19000	19000	19000	50
521	20240214	101700	128431390	19000	19010	19010	19000	403
522	20240214	101600	120774090	19040	19040	19040	19040	0
523	20240214	101500	120774090	19040	19040	19040	19040	0
524	20240214	101400	120774090	19040	19010	19040	19000	101
525	20240214	101300	118854750	19030	19030	19030	19030	0
526	20240214	101200	118854750	19030	19030	19030	19030	0
527	20240214	101100	118854750	19030	19030	19030	19030	0
528	20240214	101000	118854750	19030	19030	19030	19030	7
529	20240214	100900	118721540	19030	19030	19030	19030	24
530	20240214	100800	118264820	19040	19040	19040	19040	10
531	20240214	100700	118074420	19040	19040	19040	19040	5
532	20240214	100600	117979220	19040	19040	19040	19040	0
533	20240214	100500	117979220	19040	19020	19040	19020	2
534	20240214	100400	117941160	19040	18980	19040	18980	10
535	20240214	100300	117750900	19030	19030	19030	19030	78
536	20240214	100200	116266560	19030	19030	19030	19030	1
537	20240214	100100	116247530	19030	19030	19030	19030	0
538	20240214	100000	116247530	19030	19030	19030	19030	5
539	20240214	095900	116152380	19030	19030	19030	19030	6
540	20240214	095800	116038200	19030	19030	19030	19030	7
541	20240214	095700	115904990	18970	18970	18970	18970	255
542	20240214	095600	111067640	18970	18980	19030	18970	251
543	20240214	095500	106306090	18970	19000	19000	18970	182
544	20240214	095400	102852100	19030	19030	19030	19030	6
545	20240214	095300	102737920	19030	19030	19030	19030	14
546	20240214	095200	102471500	18990	18990	18990	18990	0
547	20240214	095100	102471500	18990	18990	18990	18990	0
548	20240214	095000	102471500	18990	18990	18990	18990	12
549	20240214	094900	102243620	18990	18990	18990	18990	0
550	20240214	094800	102243620	18990	18990	18990	18990	18
551	20240214	094700	101901800	18990	19010	19010	18990	20
552	20240214	094600	101521960	19000	19010	19010	19000	112
553	20240214	094500	99393940	19010	19030	19030	19010	6
554	20240214	094400	99279800	19000	19000	19000	19000	100
555	20240214	094300	97379800	19000	19020	19020	19000	108
556	20240214	094200	95327150	19030	19010	19030	18990	1456
557	20240214	094100	67657660	19030	19040	19040	19020	337
558	20240214	094000	61247550	19040	19040	19050	19030	153
559	20240214	093900	58335450	19050	19050	19050	19040	89
560	20240214	093800	56640310	19060	19040	19060	19040	152
561	20240214	093700	53743850	19040	19040	19040	19040	16
562	20240214	093600	53439210	19050	19070	19070	19050	58
563	20240214	093500	52334180	19070	19070	19080	19060	50
564	20240214	093400	51380410	19070	19070	19070	19070	0
565	20240214	093300	51380410	19070	19080	19080	19070	10
566	20240214	093200	51189620	19110	19110	19110	19110	1
567	20240214	093100	51170510	19110	19110	19110	19110	1
568	20240214	093000	51151400	19110	19080	19110	19080	2
569	20240214	092900	51113210	19080	19080	19080	19080	3
570	20240214	092800	51055970	19080	19110	19110	19080	3
571	20240214	092700	50998670	19110	19120	19130	19110	92
572	20240214	092600	49239610	19130	19130	19130	19130	0
573	20240214	092500	49239610	19130	19130	19130	19130	0
574	20240214	092400	49239610	19130	19130	19130	19130	0
575	20240214	092300	49239610	19130	19130	19130	19130	0
576	20240214	092200	49239610	19130	19030	19130	19030	72
577	20240214	092100	47864550	19010	19010	19010	19010	0
578	20240214	092000	47864550	19010	19060	19060	19010	1500
579	20240214	091900	19335530	19060	19060	19060	19060	0
580	20240214	091800	19335530	19060	19060	19060	19060	0
581	20240214	091700	19335530	19060	19060	19060	19060	100
582	20240214	091600	17429530	19060	19080	19080	19060	185
583	20240214	091500	13903160	19140	19140	19140	19140	0
584	20240214	091400	13903160	19140	19140	19140	19140	14
585	20240214	091300	13635200	19150	19150	19150	19150	0
586	20240214	091200	13635200	19150	19150	19150	19150	0
587	20240214	091100	13635200	19150	19150	19150	19150	0
588	20240214	091000	13635200	19150	19150	19150	19150	1
589	20240214	090900	13616050	19070	19070	19070	19070	55
590	20240214	090800	12567200	19070	19070	19070	19070	1
591	20240214	090700	12548130	19060	19090	19090	19060	143
592	20240214	090600	9819780	19090	19090	19090	19090	0
593	20240214	090500	9819780	19090	19090	19090	19090	0
594	20240214	090400	9819780	19090	19090	19090	19090	54
595	20240214	090300	8788920	19150	19150	19150	19150	8
596	20240214	090200	8635720	19150	19090	19150	19090	5
597	20240214	090100	8540210	19010	19010	19010	19010	58
598	20240214	090000	7437630	19080	19150	19150	19080	389