KissMeData/016710/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	190200	262291350	9620	9620	9620	9620	479
3	20240214	190100	262291350	9620	9620	9620	9620	0
4	20240214	190000	262291350	9620	9620	9620	9620	0
5	20240214	185900	262291350	9620	9620	9620	9620	0
6	20240214	185800	262291350	9620	9620	9620	9620	0
7	20240214	185700	262291350	9620	9620	9620	9620	0
8	20240214	185600	262291350	9620	9620	9620	9620	0
9	20240214	185500	262291350	9620	9620	9620	9620	0
10	20240214	185400	262291350	9620	9620	9620	9620	0
11	20240214	185300	262291350	9620	9620	9620	9620	0
12	20240214	185200	262291350	9620	9620	9620	9620	0
13	20240214	185100	262291350	9620	9620	9620	9620	0
14	20240214	185000	262291350	9620	9620	9620	9620	0
15	20240214	184900	262291350	9620	9620	9620	9620	0
16	20240214	184800	262291350	9620	9620	9620	9620	0
17	20240214	184700	262291350	9620	9620	9620	9620	0
18	20240214	184600	262291350	9620	9620	9620	9620	0
19	20240214	184500	262291350	9620	9620	9620	9620	0
20	20240214	184400	262291350	9620	9620	9620	9620	0
21	20240214	184300	262291350	9620	9620	9620	9620	0
22	20240214	184200	262291350	9620	9620	9620	9620	0
23	20240214	184100	262291350	9620	9620	9620	9620	0
24	20240214	184000	262291350	9620	9620	9620	9620	0
25	20240214	183900	262291350	9620	9620	9620	9620	0
26	20240214	183800	262291350	9620	9620	9620	9620	0
27	20240214	183700	262291350	9620	9620	9620	9620	0
28	20240214	183600	262291350	9620	9620	9620	9620	0
29	20240214	183500	262291350	9620	9620	9620	9620	0
30	20240214	183400	262291350	9620	9620	9620	9620	0
31	20240214	183300	262291350	9620	9620	9620	9620	0
32	20240214	183200	262291350	9620	9620	9620	9620	479
33	20240214	183100	262291350	9620	9620	9620	9620	0
34	20240214	183000	262291350	9620	9620	9620	9620	0
35	20240214	182900	262291350	9620	9620	9620	9620	0
36	20240214	182800	262291350	9620	9620	9620	9620	0
37	20240214	182700	262291350	9620	9620	9620	9620	0
38	20240214	182600	262291350	9620	9620	9620	9620	0
39	20240214	182500	262291350	9620	9620	9620	9620	0
40	20240214	182400	262291350	9620	9620	9620	9620	0
41	20240214	182300	262291350	9620	9620	9620	9620	0
42	20240214	182200	262291350	9620	9620	9620	9620	0
43	20240214	182100	262291350	9620	9620	9620	9620	0
44	20240214	182000	262291350	9620	9620	9620	9620	0
45	20240214	181900	262291350	9620	9620	9620	9620	0
46	20240214	181800	262291350	9620	9620	9620	9620	0
47	20240214	181700	262291350	9620	9620	9620	9620	0
48	20240214	181600	262291350	9620	9620	9620	9620	0
49	20240214	181500	262291350	9620	9620	9620	9620	0
50	20240214	181400	262291350	9620	9620	9620	9620	0
51	20240214	181300	262291350	9620	9620	9620	9620	0
52	20240214	181200	262291350	9620	9620	9620	9620	0
53	20240214	181100	262291350	9620	9620	9620	9620	0
54	20240214	181000	262291350	9620	9620	9620	9620	0
55	20240214	180900	262291350	9620	9620	9620	9620	0
56	20240214	180800	262291350	9620	9620	9620	9620	0
57	20240214	180700	262291350	9620	9620	9620	9620	0
58	20240214	180600	262291350	9620	9620	9620	9620	0
59	20240214	180500	262291350	9620	9620	9620	9620	0
60	20240214	180400	262291350	9620	9620	9620	9620	0
61	20240214	180300	262291350	9620	9620	9620	9620	0
62	20240214	180200	262291350	9620	9620	9620	9620	479
63	20240214	180100	262291350	9620	9620	9620	9620	0
64	20240214	180000	262291350	9620	9620	9620	9620	0
65	20240214	175900	262291350	9620	9620	9620	9620	0
66	20240214	175800	262291350	9620	9620	9620	9620	0
67	20240214	175700	262291350	9620	9620	9620	9620	0
68	20240214	175600	262291350	9620	9620	9620	9620	0
69	20240214	175500	262291350	9620	9620	9620	9620	0
70	20240214	175400	262291350	9620	9620	9620	9620	0
71	20240214	175300	262291350	9620	9620	9620	9620	0
72	20240214	175200	262291350	9620	9620	9620	9620	0
73	20240214	175100	262291350	9620	9620	9620	9620	0
74	20240214	175000	262291350	9620	9620	9620	9620	0
75	20240214	174900	262291350	9620	9620	9620	9620	0
76	20240214	174800	262291350	9620	9620	9620	9620	0
77	20240214	174700	262291350	9620	9620	9620	9620	0
78	20240214	174600	262291350	9620	9620	9620	9620	0
79	20240214	174500	262291350	9620	9620	9620	9620	0
80	20240214	174400	262291350	9620	9620	9620	9620	0
81	20240214	174300	262291350	9620	9620	9620	9620	0
82	20240214	174200	262291350	9620	9620	9620	9620	0
83	20240214	174100	262291350	9620	9620	9620	9620	0
84	20240214	174000	262291350	9620	9620	9620	9620	0
85	20240214	173900	262291350	9620	9620	9620	9620	0
86	20240214	173800	262291350	9620	9620	9620	9620	0
87	20240214	173700	262291350	9620	9620	9620	9620	0
88	20240214	173600	262291350	9620	9620	9620	9620	0
89	20240214	173500	262291350	9620	9620	9620	9620	0
90	20240214	173400	262291350	9620	9620	9620	9620	0
91	20240214	173300	262291350	9620	9620	9620	9620	0
92	20240214	173200	262291350	9620	9620	9620	9620	479
93	20240214	173100	262291350	9620	9620	9620	9620	0
94	20240214	173000	262291350	9620	9620	9620	9620	0
95	20240214	172900	262291350	9620	9620	9620	9620	0
96	20240214	172800	262291350	9620	9620	9620	9620	0
97	20240214	172700	262291350	9620	9620	9620	9620	0
98	20240214	172600	262291350	9620	9620	9620	9620	0
99	20240214	172500	262291350	9620	9620	9620	9620	0
100	20240214	172400	262291350	9620	9620	9620	9620	0
101	20240214	172300	262291350	9620	9620	9620	9620	0
102	20240214	172200	262291350	9620	9620	9620	9620	0
103	20240214	172100	262291350	9620	9620	9620	9620	0
104	20240214	172000	262291350	9620	9620	9620	9620	0
105	20240214	171900	262291350	9620	9620	9620	9620	0
106	20240214	171800	262291350	9620	9620	9620	9620	0
107	20240214	171700	262291350	9620	9620	9620	9620	0
108	20240214	171600	262291350	9620	9620	9620	9620	0
109	20240214	171500	262291350	9620	9620	9620	9620	0
110	20240214	171400	262291350	9620	9620	9620	9620	0
111	20240214	171300	262291350	9620	9620	9620	9620	0
112	20240214	171200	262291350	9620	9620	9620	9620	0
113	20240214	171100	262291350	9620	9620	9620	9620	0
114	20240214	171000	262291350	9620	9620	9620	9620	0
115	20240214	170900	262291350	9620	9620	9620	9620	0
116	20240214	170800	262291350	9620	9620	9620	9620	0
117	20240214	170700	262291350	9620	9620	9620	9620	0
118	20240214	170600	262291350	9620	9620	9620	9620	0
119	20240214	170500	262291350	9620	9620	9620	9620	0
120	20240214	170400	262291350	9620	9620	9620	9620	0
121	20240214	170300	262291350	9620	9620	9620	9620	0
122	20240214	170200	262291350	9620	9620	9620	9620	479
123	20240214	170100	262291350	9620	9620	9620	9620	0
124	20240214	170000	262291350	9620	9620	9620	9620	0
125	20240214	165900	262291350	9620	9620	9620	9620	0
126	20240214	165800	262291350	9620	9620	9620	9620	0
127	20240214	165700	262291350	9620	9620	9620	9620	0
128	20240214	165600	262291350	9620	9620	9620	9620	0
129	20240214	165500	262291350	9620	9620	9620	9620	0
130	20240214	165400	262291350	9620	9620	9620	9620	0
131	20240214	165300	262291350	9620	9620	9620	9620	0
132	20240214	165200	262291350	9620	9620	9620	9620	0
133	20240214	165100	262291350	9620	9620	9620	9620	0
134	20240214	165000	262291350	9620	9620	9620	9620	0
135	20240214	164900	262291350	9620	9620	9620	9620	0
136	20240214	164800	262291350	9620	9620	9620	9620	0
137	20240214	164700	262291350	9620	9620	9620	9620	0
138	20240214	164600	262291350	9620	9620	9620	9620	0
139	20240214	164500	262291350	9620	9620	9620	9620	0
140	20240214	164400	262291350	9620	9620	9620	9620	0
141	20240214	164300	262291350	9620	9620	9620	9620	0
142	20240214	164200	262291350	9620	9620	9620	9620	0
143	20240214	164100	262291350	9620	9620	9620	9620	0
144	20240214	164000	262291350	9620	9620	9620	9620	0
145	20240214	163900	262291350	9620	9620	9620	9620	0
146	20240214	163800	262291350	9620	9620	9620	9620	0
147	20240214	163700	262291350	9620	9620	9620	9620	0
148	20240214	163600	262291350	9620	9620	9620	9620	0
149	20240214	163500	262291350	9620	9620	9620	9620	0
150	20240214	163400	262291350	9620	9620	9620	9620	0
151	20240214	163300	262291350	9620	9620	9620	9620	0
152	20240214	163200	262291350	9620	9620	9620	9620	479
153	20240214	163100	262291350	9620	9620	9620	9620	0
154	20240214	163000	262291350	9620	9620	9620	9620	0
155	20240214	162900	262291350	9620	9620	9620	9620	0
156	20240214	162800	262291350	9620	9620	9620	9620	0
157	20240214	162700	262291350	9620	9620	9620	9620	0
158	20240214	162600	262291350	9620	9620	9620	9620	0
159	20240214	162500	262291350	9620	9620	9620	9620	0
160	20240214	162400	262291350	9620	9620	9620	9620	0
161	20240214	162300	262291350	9620	9620	9620	9620	0
162	20240214	162200	262291350	9620	9620	9620	9620	0
163	20240214	162100	262291350	9620	9620	9620	9620	0
164	20240214	162000	262291350	9620	9620	9620	9620	0
165	20240214	161900	262291350	9620	9620	9620	9620	0
166	20240214	161800	262291350	9620	9620	9620	9620	0
167	20240214	161700	262291350	9620	9620	9620	9620	0
168	20240214	161600	262291350	9620	9620	9620	9620	0
169	20240214	161500	262291350	9620	9620	9620	9620	0
170	20240214	161400	262291350	9620	9620	9620	9620	0
171	20240214	161300	262291350	9620	9620	9620	9620	0
172	20240214	161200	262291350	9620	9620	9620	9620	0
173	20240214	161100	262291350	9620	9620	9620	9620	0
174	20240214	161000	262291350	9620	9620	9620	9620	0
175	20240214	160900	262291350	9620	9620	9620	9620	0
176	20240214	160800	262291350	9620	9620	9620	9620	0
177	20240214	160700	262291350	9620	9620	9620	9620	0
178	20240214	160600	262291350	9620	9620	9620	9620	0
179	20240214	160500	262291350	9620	9620	9620	9620	0
180	20240214	160400	262291350	9620	9620	9620	9620	0
181	20240214	160300	262291350	9620	9620	9620	9620	0
182	20240214	160200	262291350	9620	9620	9620	9620	479
183	20240214	160100	262291350	9620	9620	9620	9620	0
184	20240214	160000	262291350	9620	9620	9620	9620	0
185	20240214	155900	262291350	9620	9620	9620	9620	0
186	20240214	155800	262291350	9620	9620	9620	9620	0
187	20240214	155700	262291350	9620	9620	9620	9620	0
188	20240214	155600	262291350	9620	9620	9620	9620	0
189	20240214	155500	262291350	9620	9620	9620	9620	0
190	20240214	155400	262291350	9620	9620	9620	9620	0
191	20240214	155300	262291350	9620	9620	9620	9620	0
192	20240214	155200	262291350	9620	9620	9620	9620	0
193	20240214	155100	262291350	9620	9620	9620	9620	0
194	20240214	155000	262291350	9620	9620	9620	9620	0
195	20240214	154900	262291350	9620	9620	9620	9620	0
196	20240214	154800	262291350	9620	9620	9620	9620	0
197	20240214	154700	262291350	9620	9620	9620	9620	0
198	20240214	154600	262291350	9620	9620	9620	9620	0
199	20240214	154500	262291350	9620	9620	9620	9620	0
200	20240214	154400	262291350	9620	9620	9620	9620	0
201	20240214	154300	262291350	9620	9620	9620	9620	0
202	20240214	154200	262291350	9620	9620	9620	9620	0
203	20240214	154100	262291350	9620	9620	9620	9620	0
204	20240214	154000	262291350	9620	9620	9620	9620	0
205	20240214	153900	262291350	9620	9620	9620	9620	0
206	20240214	153800	262291350	9620	9620	9620	9620	0
207	20240214	153700	262291350	9620	9620	9620	9620	0
208	20240214	153600	262291350	9620	9620	9620	9620	0
209	20240214	153500	262291350	9620	9620	9620	9620	0
210	20240214	153400	262291350	9620	9620	9620	9620	0
211	20240214	153300	262291350	9620	9620	9620	9620	0
212	20240214	153200	262291350	9620	9620	9620	9620	479
213	20240214	153100	262291350	9620	9620	9620	9620	0
214	20240214	153000	262291350	9620	9620	9620	9620	479
215	20240214	152900	257683370	9570	9570	9570	9570	0
216	20240214	152800	257683370	9570	9570	9570	9570	0
217	20240214	152700	257683370	9570	9570	9570	9570	0
218	20240214	152600	257683370	9570	9570	9570	9570	0
219	20240214	152500	257683370	9570	9570	9570	9570	0
220	20240214	152400	257683370	9570	9570	9570	9570	0
221	20240214	152300	257683370	9570	9570	9570	9570	0
222	20240214	152200	257683370	9570	9570	9570	9570	0
223	20240214	152100	257683370	9570	9570	9570	9570	0
224	20240214	152000	257683370	9570	9570	9570	9570	0
225	20240214	151900	257683370	9570	9590	9590	9570	21
226	20240214	151800	257482000	9570	9570	9570	9570	0
227	20240214	151700	257482000	9570	9560	9570	9560	8
228	20240214	151600	257405450	9570	9570	9570	9560	892
229	20240214	151500	248877010	9570	9570	9570	9570	110
230	20240214	151400	247824310	9580	9570	9580	9570	9
231	20240214	151300	247738100	9580	9580	9580	9580	55
232	20240214	151200	247211200	9580	9580	9580	9580	1
233	20240214	151100	247201620	9580	9560	9580	9560	13
234	20240214	151000	247077320	9570	9570	9570	9570	0
235	20240214	150900	247077320	9570	9580	9580	9570	131
236	20240214	150800	245823150	9580	9580	9580	9580	50
237	20240214	150700	245344150	9570	9570	9570	9570	0
238	20240214	150600	245344150	9570	9570	9570	9570	0
239	20240214	150500	245344150	9570	9570	9570	9570	1
240	20240214	150400	245334580	9590	9590	9590	9590	0
241	20240214	150300	245334580	9590	9590	9590	9590	0
242	20240214	150200	245334580	9590	9590	9590	9590	0
243	20240214	150100	245334580	9590	9590	9590	9590	0
244	20240214	150000	245334580	9590	9560	9590	9560	11
245	20240214	145900	245229120	9560	9570	9570	9560	271
246	20240214	145800	242638100	9590	9590	9590	9590	1
247	20240214	145700	242628510	9570	9570	9570	9570	0
248	20240214	145600	242628510	9570	9570	9570	9570	0
249	20240214	145500	242628510	9570	9570	9570	9570	0
250	20240214	145400	242628510	9570	9570	9570	9570	18
251	20240214	145300	242456250	9590	9560	9590	9560	101
252	20240214	145200	241490660	9570	9570	9570	9570	0
253	20240214	145100	241490660	9570	9590	9590	9570	106
254	20240214	145000	240476170	9590	9590	9590	9590	2
255	20240214	144900	240456990	9590	9580	9590	9580	110
256	20240214	144800	239402650	9570	9570	9570	9570	90
257	20240214	144700	238541350	9580	9580	9580	9580	1
258	20240214	144600	238531770	9570	9570	9570	9570	80
259	20240214	144500	237766170	9570	9580	9580	9570	46
260	20240214	144400	237325940	9570	9570	9570	9570	0
261	20240214	144300	237325940	9570	9570	9570	9570	104
262	20240214	144200	236330660	9570	9570	9570	9570	20
263	20240214	144100	236139260	9580	9580	9580	9580	0
264	20240214	144000	236139260	9580	9580	9580	9580	1
265	20240214	143900	236129680	9580	9580	9580	9580	0
266	20240214	143800	236129680	9580	9580	9580	9580	5
267	20240214	143700	236081780	9580	9580	9580	9580	3
268	20240214	143600	236053040	9580	9580	9580	9580	60
269	20240214	143500	235478240	9580	9590	9590	9580	120
270	20240214	143400	234327640	9590	9590	9590	9590	0
271	20240214	143300	234327640	9590	9590	9590	9590	30
272	20240214	143200	234039940	9590	9590	9590	9590	33
273	20240214	143100	233723470	9580	9580	9580	9580	0
274	20240214	143000	233723470	9580	9580	9580	9580	121
275	20240214	142900	232564290	9580	9580	9580	9580	0
276	20240214	142800	232564290	9580	9580	9580	9580	0
277	20240214	142700	232564290	9580	9570	9580	9570	93
278	20240214	142600	231674180	9560	9560	9560	9560	0
279	20240214	142500	231674180	9560	9570	9570	9560	23
280	20240214	142400	231454100	9560	9560	9560	9560	0
281	20240214	142300	231454100	9560	9560	9560	9560	36
282	20240214	142200	231109940	9560	9570	9570	9560	184
283	20240214	142100	229350800	9590	9590	9590	9590	0
284	20240214	142000	229350800	9590	9590	9590	9590	0
285	20240214	141900	229350800	9590	9590	9590	9590	0
286	20240214	141800	229350800	9590	9590	9590	9590	1
287	20240214	141700	229341210	9550	9550	9550	9550	0
288	20240214	141600	229341210	9550	9550	9550	9550	0
289	20240214	141500	229341210	9550	9550	9550	9550	0
290	20240214	141400	229341210	9550	9560	9560	9550	42
291	20240214	141300	228940090	9550	9560	9560	9550	461
292	20240214	141200	224535790	9550	9550	9550	9550	0
293	20240214	141100	224535790	9550	9580	9580	9550	1744
294	20240214	141000	207854840	9590	9590	9590	9590	9
295	20240214	140900	207768530	9590	9590	9590	9590	93
296	20240214	140800	206876660	9590	9600	9600	9590	593
297	20240214	140700	201188610	9610	9610	9610	9610	0
298	20240214	140600	201188610	9610	9610	9610	9610	0
299	20240214	140500	201188610	9610	9610	9610	9610	0
300	20240214	140400	201188610	9610	9600	9610	9600	50
301	20240214	140300	200708310	9600	9600	9600	9600	0
302	20240214	140200	200708310	9600	9600	9600	9600	19
303	20240214	140100	200525910	9600	9600	9600	9600	26
304	20240214	140000	200276310	9600	9600	9600	9600	5
305	20240214	135900	200228310	9600	9600	9600	9600	20
306	20240214	135800	200036310	9600	9600	9600	9600	1
307	20240214	135700	200026710	9600	9600	9600	9590	1122
308	20240214	135600	189256910	9610	9610	9610	9610	0
309	20240214	135500	189256910	9610	9610	9610	9610	0
310	20240214	135400	189256910	9610	9620	9620	9610	28
311	20240214	135300	188987800	9610	9610	9610	9610	0
312	20240214	135200	188987800	9610	9610	9610	9610	0
313	20240214	135100	188987800	9610	9610	9610	9610	0
314	20240214	135000	188987800	9610	9610	9610	9610	0
315	20240214	134900	188987800	9610	9610	9610	9610	0
316	20240214	134800	188987800	9610	9610	9610	9610	0
317	20240214	134700	188987800	9610	9610	9610	9610	10
318	20240214	134600	188891700	9610	9610	9610	9610	65
319	20240214	134500	188267050	9610	9610	9610	9610	0
320	20240214	134400	188267050	9610	9610	9610	9610	0
321	20240214	134300	188267050	9610	9610	9610	9610	50
322	20240214	134200	187786550	9610	9610	9610	9610	0
323	20240214	134100	187786550	9610	9610	9610	9610	0
324	20240214	134000	187786550	9610	9610	9610	9610	0
325	20240214	133900	187786550	9610	9610	9610	9610	0
326	20240214	133800	187786550	9610	9610	9610	9610	0
327	20240214	133700	187786550	9610	9610	9610	9610	3
328	20240214	133600	187757720	9610	9610	9610	9610	0
329	20240214	133500	187757720	9610	9610	9610	9610	0
330	20240214	133400	187757720	9610	9610	9610	9610	0
331	20240214	133300	187757720	9610	9610	9610	9610	0
332	20240214	133200	187757720	9610	9610	9610	9610	118
333	20240214	133100	186623740	9620	9610	9620	9610	150
334	20240214	133000	185182140	9610	9610	9610	9610	0
335	20240214	132900	185182140	9610	9610	9610	9610	0
336	20240214	132800	185182140	9610	9610	9610	9610	0
337	20240214	132700	185182140	9610	9610	9610	9610	1
338	20240214	132600	185172530	9610	9610	9610	9610	0
339	20240214	132500	185172530	9610	9610	9610	9610	44
340	20240214	132400	184749690	9610	9610	9610	9610	0
341	20240214	132300	184749690	9610	9610	9610	9610	0
342	20240214	132200	184749690	9610	9610	9610	9610	0
343	20240214	132100	184749690	9610	9610	9610	9610	545
344	20240214	132000	179512240	9620	9620	9620	9620	0
345	20240214	131900	179512240	9620	9620	9620	9620	0
346	20240214	131800	179512240	9620	9620	9620	9620	0
347	20240214	131700	179512240	9620	9620	9620	9620	0
348	20240214	131600	179512240	9620	9620	9620	9620	0
349	20240214	131500	179512240	9620	9620	9620	9620	0
350	20240214	131400	179512240	9620	9620	9620	9620	0
351	20240214	131300	179512240	9620	9630	9630	9620	1077
352	20240214	131200	169146020	9640	9640	9640	9640	0
353	20240214	131100	169146020	9640	9640	9640	9640	10
354	20240214	131000	169049620	9640	9640	9640	9640	3
355	20240214	130900	169020700	9640	9640	9640	9640	6
356	20240214	130800	168962860	9630	9630	9630	9630	1
357	20240214	130700	168953230	9630	9630	9630	9630	50
358	20240214	130600	168471730	9630	9630	9630	9630	38
359	20240214	130500	168105790	9640	9640	9640	9640	7
360	20240214	130400	168038310	9640	9640	9640	9640	3
361	20240214	130300	168009390	9640	9630	9640	9630	53
362	20240214	130200	167498610	9630	9630	9630	9630	0
363	20240214	130100	167498610	9630	9630	9630	9630	0
364	20240214	130000	167498610	9630	9630	9630	9630	1
365	20240214	125900	167488980	9630	9630	9630	9630	1
366	20240214	125800	167479350	9630	9630	9630	9630	0
367	20240214	125700	167479350	9630	9630	9630	9630	0
368	20240214	125600	167479350	9630	9630	9630	9630	0
369	20240214	125500	167479350	9630	9630	9630	9630	1
370	20240214	125400	167469720	9630	9630	9630	9630	3
371	20240214	125300	167440830	9620	9620	9620	9620	0
372	20240214	125200	167440830	9620	9620	9620	9620	32
373	20240214	125100	167132990	9620	9620	9620	9620	5
374	20240214	125000	167084890	9630	9630	9630	9630	1
375	20240214	124900	167075260	9630	9630	9630	9630	0
376	20240214	124800	167075260	9630	9630	9630	9630	0
377	20240214	124700	167075260	9630	9630	9630	9630	0
378	20240214	124600	167075260	9630	9630	9630	9630	0
379	20240214	124500	167075260	9630	9630	9630	9630	0
380	20240214	124400	167075260	9630	9630	9630	9630	456
381	20240214	124300	162683980	9630	9630	9630	9630	162
382	20240214	124200	161123920	9630	9630	9630	9630	0
383	20240214	124100	161123920	9630	9630	9630	9630	0
384	20240214	124000	161123920	9630	9630	9630	9630	0
385	20240214	123900	161123920	9630	9640	9640	9630	5
386	20240214	123800	161075740	9640	9640	9640	9640	0
387	20240214	123700	161075740	9640	9640	9640	9640	0
388	20240214	123600	161075740	9640	9640	9640	9640	1
389	20240214	123500	161066100	9640	9640	9640	9640	6
390	20240214	123400	161008260	9640	9640	9640	9640	0
391	20240214	123300	161008260	9640	9640	9640	9640	0
392	20240214	123200	161008260	9640	9640	9640	9640	0
393	20240214	123100	161008260	9640	9640	9640	9640	0
394	20240214	123000	161008260	9640	9640	9640	9640	0
395	20240214	122900	161008260	9640	9640	9640	9640	0
396	20240214	122800	161008260	9640	9640	9640	9640	5
397	20240214	122700	160960060	9630	9630	9630	9630	0
398	20240214	122600	160960060	9630	9630	9630	9630	1730
399	20240214	122500	144300160	9630	9630	9630	9630	0
400	20240214	122400	144300160	9630	9630	9630	9630	0
401	20240214	122300	144300160	9630	9630	9630	9630	0
402	20240214	122200	144300160	9630	9630	9630	9630	0
403	20240214	122100	144300160	9630	9630	9630	9630	0
404	20240214	122000	144300160	9630	9630	9630	9630	33
405	20240214	121900	143982370	9620	9620	9620	9620	24
406	20240214	121800	143751490	9600	9620	9620	9600	3
407	20240214	121700	143722650	9620	9620	9620	9620	50
408	20240214	121600	143241650	9600	9600	9600	9600	0
409	20240214	121500	143241650	9600	9600	9600	9600	0
410	20240214	121400	143241650	9600	9600	9600	9600	0
411	20240214	121300	143241650	9600	9600	9600	9600	0
412	20240214	121200	143241650	9600	9600	9600	9600	0
413	20240214	121100	143241650	9600	9600	9600	9600	1
414	20240214	121000	143232050	9600	9600	9600	9600	0
415	20240214	120900	143232050	9600	9600	9600	9600	0
416	20240214	120800	143232050	9600	9600	9600	9600	0
417	20240214	120700	143232050	9600	9600	9600	9600	0
418	20240214	120600	143232050	9600	9600	9600	9600	0
419	20240214	120500	143232050	9600	9610	9610	9600	210
420	20240214	120400	141214040	9610	9610	9610	9610	0
421	20240214	120300	141214040	9610	9610	9610	9610	0
422	20240214	120200	141214040	9610	9610	9610	9610	1
423	20240214	120100	141204430	9600	9610	9620	9600	336
424	20240214	120000	137976560	9610	9620	9620	9610	10
425	20240214	115900	137880410	9610	9610	9610	9610	0
426	20240214	115800	137880410	9610	9630	9630	9610	164
427	20240214	115700	136304170	9620	9620	9620	9620	1
428	20240214	115600	136294550	9610	9610	9610	9610	0
429	20240214	115500	136294550	9610	9610	9610	9610	0
430	20240214	115400	136294550	9610	9610	9610	9610	0
431	20240214	115300	136294550	9610	9610	9610	9610	13
432	20240214	115200	136169620	9610	9630	9630	9610	98
433	20240214	115100	135227250	9600	9600	9600	9600	0
434	20240214	115000	135227250	9600	9600	9600	9600	0
435	20240214	114900	135227250	9600	9600	9600	9600	0
436	20240214	114800	135227250	9600	9600	9600	9600	0
437	20240214	114700	135227250	9600	9600	9600	9600	0
438	20240214	114600	135227250	9600	9600	9600	9600	0
439	20240214	114500	135227250	9600	9600	9600	9600	0
440	20240214	114400	135227250	9600	9600	9600	9600	0
441	20240214	114300	135227250	9600	9600	9600	9600	0
442	20240214	114200	135227250	9600	9600	9600	9600	0
443	20240214	114100	135227250	9600	9600	9600	9600	0
444	20240214	114000	135227250	9600	9600	9600	9600	0
445	20240214	113900	135227250	9600	9610	9610	9600	18
446	20240214	113800	135054310	9610	9620	9620	9610	132
447	20240214	113700	133784790	9630	9630	9630	9630	0
448	20240214	113600	133784790	9630	9630	9630	9630	0
449	20240214	113500	133784790	9630	9630	9630	9630	0
450	20240214	113400	133784790	9630	9630	9630	9630	0
451	20240214	113300	133784790	9630	9630	9630	9630	0
452	20240214	113200	133784790	9630	9630	9630	9630	0
453	20240214	113100	133784790	9630	9630	9630	9630	0
454	20240214	113000	133784790	9630	9630	9630	9630	0
455	20240214	112900	133784790	9630	9630	9630	9630	0
456	20240214	112800	133784790	9630	9630	9630	9630	0
457	20240214	112700	133784790	9630	9630	9630	9630	100
458	20240214	112600	132821790	9630	9630	9630	9630	0
459	20240214	112500	132821790	9630	9630	9630	9630	2
460	20240214	112400	132802530	9630	9630	9630	9630	0
461	20240214	112300	132802530	9630	9630	9630	9630	0
462	20240214	112200	132802530	9630	9630	9630	9630	100
463	20240214	112100	131839530	9600	9600	9600	9600	0
464	20240214	112000	131839530	9600	9600	9600	9600	0
465	20240214	111900	131839530	9600	9600	9600	9600	0
466	20240214	111800	131839530	9600	9600	9600	9600	0
467	20240214	111700	131839530	9600	9600	9600	9600	199
468	20240214	111600	129929130	9600	9600	9600	9600	25
469	20240214	111500	129689130	9630	9630	9630	9630	0
470	20240214	111400	129689130	9630	9630	9630	9630	0
471	20240214	111300	129689130	9630	9630	9630	9630	2
472	20240214	111200	129669870	9630	9610	9630	9610	4
473	20240214	111100	129631370	9600	9600	9600	9600	10
474	20240214	111000	129535370	9610	9610	9610	9610	19
475	20240214	110900	129352780	9610	9610	9610	9610	0
476	20240214	110800	129352780	9610	9620	9630	9610	533
477	20240214	110700	124227030	9630	9630	9630	9630	0
478	20240214	110600	124227030	9630	9630	9630	9630	0
479	20240214	110500	124227030	9630	9630	9630	9630	0
480	20240214	110400	124227030	9630	9630	9630	9630	0
481	20240214	110300	124227030	9630	9630	9630	9630	1
482	20240214	110200	124217400	9630	9630	9630	9630	195
483	20240214	110100	122339550	9640	9640	9640	9640	3
484	20240214	110000	122310630	9640	9640	9640	9630	31
485	20240214	105900	122011910	9640	9640	9640	9640	2
486	20240214	105800	121992630	9640	9640	9640	9640	1
487	20240214	105700	121982990	9640	9640	9640	9640	5
488	20240214	105600	121934790	9640	9640	9640	9640	7
489	20240214	105500	121867310	9640	9640	9640	9640	5
490	20240214	105400	121819110	9640	9640	9640	9630	7
491	20240214	105300	121751660	9640	9640	9640	9640	7
492	20240214	105200	121684180	9640	9650	9650	9640	335
493	20240214	105100	118453200	9640	9640	9640	9640	0
494	20240214	105000	118453200	9640	9640	9640	9640	0
495	20240214	104900	118453200	9640	9640	9640	9640	0
496	20240214	104800	118453200	9640	9650	9650	9640	100
497	20240214	104700	117489180	9640	9650	9650	9640	187
498	20240214	104600	115686360	9670	9670	9670	9670	20
499	20240214	104500	115492960	9670	9670	9670	9670	13
500	20240214	104400	115367250	9680	9640	9680	9640	151
501	20240214	104300	113910810	9650	9650	9650	9650	0
502	20240214	104200	113910810	9650	9650	9650	9650	0
503	20240214	104100	113910810	9650	9650	9650	9650	0
504	20240214	104000	113910810	9650	9650	9650	9650	0
505	20240214	103900	113910810	9650	9650	9650	9650	0
506	20240214	103800	113910810	9650	9650	9650	9650	100
507	20240214	103700	112945810	9650	9650	9650	9650	9
508	20240214	103600	112858960	9680	9680	9680	9680	1
509	20240214	103500	112849280	9640	9650	9680	9640	219
510	20240214	103400	110736020	9660	9660	9660	9660	334
511	20240214	103300	107509580	9650	9650	9650	9650	1
512	20240214	103200	107499930	9660	9660	9660	9660	100
513	20240214	103100	106533930	9660	9660	9660	9660	0
514	20240214	103000	106533930	9660	9660	9660	9660	0
515	20240214	102900	106533930	9660	9660	9660	9660	83
516	20240214	102800	105732150	9660	9660	9660	9660	35
517	20240214	102700	105394050	9680	9680	9680	9680	0
518	20240214	102600	105394050	9680	9680	9680	9680	0
519	20240214	102500	105394050	9680	9680	9680	9680	0
520	20240214	102400	105394050	9680	9680	9680	9680	0
521	20240214	102300	105394050	9680	9680	9680	9680	0
522	20240214	102200	105394050	9680	9680	9680	9680	7
523	20240214	102100	105326290	9680	9680	9680	9680	50
524	20240214	102000	104842290	9680	9650	9680	9650	97
525	20240214	101900	103903390	9650	9670	9670	9650	40
526	20240214	101800	103517110	9680	9680	9680	9680	53
527	20240214	101700	103004070	9680	9670	9680	9670	482
528	20240214	101600	98338560	9670	9670	9670	9670	64
529	20240214	101500	97719680	9670	9670	9670	9670	1
530	20240214	101400	97710010	9670	9670	9670	9670	1
531	20240214	101300	97700340	9670	9680	9680	9670	27
532	20240214	101200	97439200	9670	9670	9670	9670	120
533	20240214	101100	96278800	9670	9670	9670	9670	23
534	20240214	101000	96056390	9680	9640	9680	9640	13
535	20240214	100900	95930950	9680	9660	9680	9660	419
536	20240214	100800	91876910	9660	9660	9660	9660	2
537	20240214	100700	91857590	9660	9660	9660	9660	11
538	20240214	100600	91751330	9660	9660	9660	9660	1
539	20240214	100500	91741670	9660	9660	9660	9660	12
540	20240214	100400	91625750	9670	9670	9670	9670	14
541	20240214	100300	91490370	9670	9670	9670	9670	0
542	20240214	100200	91490370	9670	9640	9670	9640	524
543	20240214	100100	86436430	9640	9640	9640	9640	10
544	20240214	100000	86340030	9640	9640	9640	9640	0
545	20240214	095900	86340030	9640	9640	9640	9640	0
546	20240214	095800	86340030	9640	9640	9640	9640	0
547	20240214	095700	86340030	9640	9640	9640	9610	16
548	20240214	095600	86185940	9640	9640	9640	9640	10
549	20240214	095500	86089540	9640	9640	9640	9640	0
550	20240214	095400	86089540	9640	9640	9640	9640	11
551	20240214	095300	85983500	9640	9640	9640	9640	3
552	20240214	095200	85954580	9650	9640	9650	9640	3
553	20240214	095100	85925640	9650	9640	9650	9640	11
554	20240214	095000	85819560	9640	9620	9640	9620	1063
555	20240214	094900	75584320	9610	9620	9620	9610	144
556	20240214	094800	74199370	9620	9620	9620	9620	10
557	20240214	094700	74103170	9590	9610	9610	9590	371
558	20240214	094600	70544820	9620	9620	9620	9620	66
559	20240214	094500	69909900	9620	9620	9620	9620	10
560	20240214	094400	69813700	9620	9620	9620	9620	0
561	20240214	094300	69813700	9620	9620	9620	9620	0
562	20240214	094200	69813700	9620	9620	9620	9620	0
563	20240214	094100	69813700	9620	9600	9620	9590	11
564	20240214	094000	69708140	9620	9620	9620	9620	50
565	20240214	093900	69227140	9620	9590	9620	9590	12
566	20240214	093800	69112000	9620	9620	9620	9590	35
567	20240214	093700	68775630	9600	9600	9600	9600	36
568	20240214	093600	68430030	9590	9590	9590	9590	1
569	20240214	093500	68420440	9600	9600	9600	9600	32
570	20240214	093400	68113240	9620	9620	9620	9620	1
571	20240214	093300	68103620	9620	9620	9620	9620	1
572	20240214	093200	68094000	9620	9620	9620	9620	1
573	20240214	093100	68084380	9620	9620	9620	9620	2
574	20240214	093000	68065140	9620	9620	9620	9620	1
575	20240214	092900	68055520	9620	9620	9620	9620	0
576	20240214	092800	68055520	9620	9620	9620	9620	0
577	20240214	092700	68055520	9620	9620	9620	9620	0
578	20240214	092600	68055520	9620	9620	9620	9620	100
579	20240214	092500	67093520	9620	9580	9620	9570	169
580	20240214	092400	65475380	9620	9620	9620	9620	0
581	20240214	092300	65475380	9620	9620	9620	9570	142
582	20240214	092200	64109590	9620	9620	9620	9620	114
583	20240214	092100	63012910	9610	9600	9610	9600	508
584	20240214	092000	58133000	9600	9590	9600	9590	253
585	20240214	091900	55704210	9600	9570	9600	9540	3006
586	20240214	091800	27012090	9600	9580	9600	9580	539
587	20240214	091700	21841270	9580	9580	9580	9580	0
588	20240214	091600	21841270	9580	9580	9580	9580	58
589	20240214	091500	21285630	9600	9600	9600	9600	0
590	20240214	091400	21285630	9600	9600	9600	9560	22
591	20240214	091300	21075230	9600	9600	9600	9600	7
592	20240214	091200	21008030	9600	9600	9600	9600	1
593	20240214	091100	20998430	9610	9610	9610	9610	0
594	20240214	091000	20998430	9610	9600	9610	9600	19
595	20240214	090900	20816020	9560	9600	9600	9560	115
596	20240214	090800	19712390	9610	9610	9610	9600	182
597	20240214	090700	17965070	9600	9600	9600	9600	40
598	20240214	090600	17581070	9600	9600	9620	9600	896
599	20240214	090500	8976130	9590	9580	9590	9580	203
600	20240214	090400	7030770	9580	9580	9580	9580	0
601	20240214	090300	7030770	9580	9580	9580	9580	288
602	20240214	090200	4271730	9580	9580	9580	9580	12
603	20240214	090100	4156770	9580	9580	9580	9580	1
604	20240214	090000	4147190	9590	9600	9600	9590	432