KissMeData/019770/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	190500	1080152895	4470	4470	4470	4470	3153
3	20240214	190400	1080152895	4470	4470	4470	4470	0
4	20240214	190300	1080152895	4470	4470	4470	4470	0
5	20240214	190200	1080152895	4470	4470	4470	4470	0
6	20240214	190100	1080152895	4470	4470	4470	4470	0
7	20240214	190000	1080152895	4470	4470	4470	4470	0
8	20240214	185900	1080152895	4470	4470	4470	4470	0
9	20240214	185800	1080152895	4470	4470	4470	4470	0
10	20240214	185700	1080152895	4470	4470	4470	4470	0
11	20240214	185600	1080152895	4470	4470	4470	4470	0
12	20240214	185500	1080152895	4470	4470	4470	4470	0
13	20240214	185400	1080152895	4470	4470	4470	4470	0
14	20240214	185300	1080152895	4470	4470	4470	4470	0
15	20240214	185200	1080152895	4470	4470	4470	4470	0
16	20240214	185100	1080152895	4470	4470	4470	4470	0
17	20240214	185000	1080152895	4470	4470	4470	4470	0
18	20240214	184900	1080152895	4470	4470	4470	4470	0
19	20240214	184800	1080152895	4470	4470	4470	4470	0
20	20240214	184700	1080152895	4470	4470	4470	4470	0
21	20240214	184600	1080152895	4470	4470	4470	4470	0
22	20240214	184500	1080152895	4470	4470	4470	4470	0
23	20240214	184400	1080152895	4470	4470	4470	4470	0
24	20240214	184300	1080152895	4470	4470	4470	4470	0
25	20240214	184200	1080152895	4470	4470	4470	4470	0
26	20240214	184100	1080152895	4470	4470	4470	4470	0
27	20240214	184000	1080152895	4470	4470	4470	4470	0
28	20240214	183900	1080152895	4470	4470	4470	4470	0
29	20240214	183800	1080152895	4470	4470	4470	4470	0
30	20240214	183700	1080152895	4470	4470	4470	4470	0
31	20240214	183600	1080152895	4470	4470	4470	4470	0
32	20240214	183500	1080152895	4470	4470	4470	4470	3153
33	20240214	183400	1080152895	4470	4470	4470	4470	0
34	20240214	183300	1080152895	4470	4470	4470	4470	0
35	20240214	183200	1080152895	4470	4470	4470	4470	0
36	20240214	183100	1080152895	4470	4470	4470	4470	0
37	20240214	183000	1080152895	4470	4470	4470	4470	0
38	20240214	182900	1080152895	4470	4470	4470	4470	0
39	20240214	182800	1080152895	4470	4470	4470	4470	0
40	20240214	182700	1080152895	4470	4470	4470	4470	0
41	20240214	182600	1080152895	4470	4470	4470	4470	0
42	20240214	182500	1080152895	4470	4470	4470	4470	0
43	20240214	182400	1080152895	4470	4470	4470	4470	0
44	20240214	182300	1080152895	4470	4470	4470	4470	0
45	20240214	182200	1080152895	4470	4470	4470	4470	0
46	20240214	182100	1080152895	4470	4470	4470	4470	0
47	20240214	182000	1080152895	4470	4470	4470	4470	0
48	20240214	181900	1080152895	4470	4470	4470	4470	0
49	20240214	181800	1080152895	4470	4470	4470	4470	0
50	20240214	181700	1080152895	4470	4470	4470	4470	0
51	20240214	181600	1080152895	4470	4470	4470	4470	0
52	20240214	181500	1080152895	4470	4470	4470	4470	0
53	20240214	181400	1080152895	4470	4470	4470	4470	0
54	20240214	181300	1080152895	4470	4470	4470	4470	0
55	20240214	181200	1080152895	4470	4470	4470	4470	0
56	20240214	181100	1080152895	4470	4470	4470	4470	0
57	20240214	181000	1080152895	4470	4470	4470	4470	0
58	20240214	180900	1080152895	4470	4470	4470	4470	0
59	20240214	180800	1080152895	4470	4470	4470	4470	0
60	20240214	180700	1080152895	4470	4470	4470	4470	0
61	20240214	180600	1080152895	4470	4470	4470	4470	0
62	20240214	180500	1080152895	4470	4470	4470	4470	3153
63	20240214	180400	1080152895	4470	4470	4470	4470	0
64	20240214	180300	1080152895	4470	4470	4470	4470	0
65	20240214	180200	1080152895	4470	4470	4470	4470	0
66	20240214	180100	1080152895	4470	4470	4470	4470	0
67	20240214	180000	1080152895	4470	4470	4470	4470	0
68	20240214	175900	1080152895	4470	4470	4470	4470	0
69	20240214	175800	1080152895	4470	4470	4470	4470	0
70	20240214	175700	1080152895	4470	4470	4470	4470	0
71	20240214	175600	1080152895	4470	4470	4470	4470	0
72	20240214	175500	1080152895	4470	4470	4470	4470	0
73	20240214	175400	1080152895	4470	4470	4470	4470	0
74	20240214	175300	1080152895	4470	4470	4470	4470	0
75	20240214	175200	1080152895	4470	4470	4470	4470	0
76	20240214	175100	1080152895	4470	4470	4470	4470	0
77	20240214	175000	1080152895	4470	4470	4470	4470	0
78	20240214	174900	1080152895	4470	4470	4470	4470	0
79	20240214	174800	1080152895	4470	4470	4470	4470	0
80	20240214	174700	1080152895	4470	4470	4470	4470	0
81	20240214	174600	1080152895	4470	4470	4470	4470	0
82	20240214	174500	1080152895	4470	4470	4470	4470	0
83	20240214	174400	1080152895	4470	4470	4470	4470	0
84	20240214	174300	1080152895	4470	4470	4470	4470	0
85	20240214	174200	1080152895	4470	4470	4470	4470	0
86	20240214	174100	1080152895	4470	4470	4470	4470	0
87	20240214	174000	1080152895	4470	4470	4470	4470	0
88	20240214	173900	1080152895	4470	4470	4470	4470	0
89	20240214	173800	1080152895	4470	4470	4470	4470	0
90	20240214	173700	1080152895	4470	4470	4470	4470	0
91	20240214	173600	1080152895	4470	4470	4470	4470	0
92	20240214	173500	1080152895	4470	4470	4470	4470	3153
93	20240214	173400	1080152895	4470	4470	4470	4470	0
94	20240214	173300	1080152895	4470	4470	4470	4470	0
95	20240214	173200	1080152895	4470	4470	4470	4470	0
96	20240214	173100	1080152895	4470	4470	4470	4470	0
97	20240214	173000	1080152895	4470	4470	4470	4470	0
98	20240214	172900	1080152895	4470	4470	4470	4470	0
99	20240214	172800	1080152895	4470	4470	4470	4470	0
100	20240214	172700	1080152895	4470	4470	4470	4470	0
101	20240214	172600	1080152895	4470	4470	4470	4470	0
102	20240214	172500	1080152895	4470	4470	4470	4470	0
103	20240214	172400	1080152895	4470	4470	4470	4470	0
104	20240214	172300	1080152895	4470	4470	4470	4470	0
105	20240214	172200	1080152895	4470	4470	4470	4470	0
106	20240214	172100	1080152895	4470	4470	4470	4470	0
107	20240214	172000	1080152895	4470	4470	4470	4470	0
108	20240214	171900	1080152895	4470	4470	4470	4470	0
109	20240214	171800	1080152895	4470	4470	4470	4470	0
110	20240214	171700	1080152895	4470	4470	4470	4470	0
111	20240214	171600	1080152895	4470	4470	4470	4470	0
112	20240214	171500	1080152895	4470	4470	4470	4470	0
113	20240214	171400	1080152895	4470	4470	4470	4470	0
114	20240214	171300	1080152895	4470	4470	4470	4470	0
115	20240214	171200	1080152895	4470	4470	4470	4470	0
116	20240214	171100	1080152895	4470	4470	4470	4470	0
117	20240214	171000	1080152895	4470	4470	4470	4470	0
118	20240214	170900	1080152895	4470	4470	4470	4470	0
119	20240214	170800	1080152895	4470	4470	4470	4470	0
120	20240214	170700	1080152895	4470	4470	4470	4470	0
121	20240214	170600	1080152895	4470	4470	4470	4470	0
122	20240214	170500	1080152895	4470	4470	4470	4470	3153
123	20240214	170400	1080152895	4470	4470	4470	4470	0
124	20240214	170300	1080152895	4470	4470	4470	4470	0
125	20240214	170200	1080152895	4470	4470	4470	4470	0
126	20240214	170100	1080152895	4470	4470	4470	4470	0
127	20240214	170000	1080152895	4470	4470	4470	4470	0
128	20240214	165900	1080152895	4470	4470	4470	4470	0
129	20240214	165800	1080152895	4470	4470	4470	4470	0
130	20240214	165700	1080152895	4470	4470	4470	4470	0
131	20240214	165600	1080152895	4470	4470	4470	4470	0
132	20240214	165500	1080152895	4470	4470	4470	4470	0
133	20240214	165400	1080152895	4470	4470	4470	4470	0
134	20240214	165300	1080152895	4470	4470	4470	4470	0
135	20240214	165200	1080152895	4470	4470	4470	4470	0
136	20240214	165100	1080152895	4470	4470	4470	4470	0
137	20240214	165000	1080152895	4470	4470	4470	4470	0
138	20240214	164900	1080152895	4470	4470	4470	4470	0
139	20240214	164800	1080152895	4470	4470	4470	4470	0
140	20240214	164700	1080152895	4470	4470	4470	4470	0
141	20240214	164600	1080152895	4470	4470	4470	4470	0
142	20240214	164500	1080152895	4470	4470	4470	4470	0
143	20240214	164400	1080152895	4470	4470	4470	4470	0
144	20240214	164300	1080152895	4470	4470	4470	4470	0
145	20240214	164200	1080152895	4470	4470	4470	4470	0
146	20240214	164100	1080152895	4470	4470	4470	4470	0
147	20240214	164000	1080152895	4470	4470	4470	4470	0
148	20240214	163900	1080152895	4470	4470	4470	4470	0
149	20240214	163800	1080152895	4470	4470	4470	4470	0
150	20240214	163700	1080152895	4470	4470	4470	4470	0
151	20240214	163600	1080152895	4470	4470	4470	4470	0
152	20240214	163500	1080152895	4470	4470	4470	4470	3153
153	20240214	163400	1080152895	4470	4470	4470	4470	0
154	20240214	163300	1080152895	4470	4470	4470	4470	0
155	20240214	163200	1080152895	4470	4470	4470	4470	0
156	20240214	163100	1080152895	4470	4470	4470	4470	0
157	20240214	163000	1080152895	4470	4470	4470	4470	0
158	20240214	162900	1080152895	4470	4470	4470	4470	0
159	20240214	162800	1080152895	4470	4470	4470	4470	0
160	20240214	162700	1080152895	4470	4470	4470	4470	0
161	20240214	162600	1080152895	4470	4470	4470	4470	0
162	20240214	162500	1080152895	4470	4470	4470	4470	0
163	20240214	162400	1080152895	4470	4470	4470	4470	0
164	20240214	162300	1080152895	4470	4470	4470	4470	0
165	20240214	162200	1080152895	4470	4470	4470	4470	0
166	20240214	162100	1080152895	4470	4470	4470	4470	0
167	20240214	162000	1080152895	4470	4470	4470	4470	0
168	20240214	161900	1080152895	4470	4470	4470	4470	0
169	20240214	161800	1080152895	4470	4470	4470	4470	0
170	20240214	161700	1080152895	4470	4470	4470	4470	0
171	20240214	161600	1080152895	4470	4470	4470	4470	0
172	20240214	161500	1080152895	4470	4470	4470	4470	0
173	20240214	161400	1080152895	4470	4470	4470	4470	0
174	20240214	161300	1080152895	4470	4470	4470	4470	0
175	20240214	161200	1080152895	4470	4470	4470	4470	0
176	20240214	161100	1080152895	4470	4470	4470	4470	0
177	20240214	161000	1080152895	4470	4470	4470	4470	0
178	20240214	160900	1080152895	4470	4470	4470	4470	0
179	20240214	160800	1080152895	4470	4470	4470	4470	0
180	20240214	160700	1080152895	4470	4470	4470	4470	0
181	20240214	160600	1080152895	4470	4470	4470	4470	0
182	20240214	160500	1080152895	4470	4470	4470	4470	3153
183	20240214	160400	1080152895	4470	4470	4470	4470	0
184	20240214	160300	1080152895	4470	4470	4470	4470	0
185	20240214	160200	1080152895	4470	4470	4470	4470	0
186	20240214	160100	1080152895	4470	4470	4470	4470	0
187	20240214	160000	1080152895	4470	4470	4470	4470	0
188	20240214	155900	1080152895	4470	4470	4470	4470	0
189	20240214	155800	1080152895	4470	4470	4470	4470	0
190	20240214	155700	1080152895	4470	4470	4470	4470	0
191	20240214	155600	1080152895	4470	4470	4470	4470	0
192	20240214	155500	1080152895	4470	4470	4470	4470	0
193	20240214	155400	1080152895	4470	4470	4470	4470	0
194	20240214	155300	1080152895	4470	4470	4470	4470	0
195	20240214	155200	1080152895	4470	4470	4470	4470	0
196	20240214	155100	1080152895	4470	4470	4470	4470	0
197	20240214	155000	1080152895	4470	4470	4470	4470	0
198	20240214	154900	1080152895	4470	4470	4470	4470	0
199	20240214	154800	1080152895	4470	4470	4470	4470	0
200	20240214	154700	1080152895	4470	4470	4470	4470	0
201	20240214	154600	1080152895	4470	4470	4470	4470	0
202	20240214	154500	1080152895	4470	4470	4470	4470	0
203	20240214	154400	1080152895	4470	4470	4470	4470	0
204	20240214	154300	1080152895	4470	4470	4470	4470	0
205	20240214	154200	1080152895	4470	4470	4470	4470	0
206	20240214	154100	1080152895	4470	4470	4470	4470	0
207	20240214	154000	1080152895	4470	4470	4470	4470	0
208	20240214	153900	1080152895	4470	4470	4470	4470	0
209	20240214	153800	1080152895	4470	4470	4470	4470	0
210	20240214	153700	1080152895	4470	4470	4470	4470	0
211	20240214	153600	1080152895	4470	4470	4470	4470	0
212	20240214	153500	1080152895	4470	4470	4470	4470	3153
213	20240214	153400	1080152895	4470	4470	4470	4470	0
214	20240214	153300	1080152895	4470	4470	4470	4470	0
215	20240214	153200	1080152895	4470	4470	4470	4470	0
216	20240214	153100	1080152895	4470	4470	4470	4470	0
217	20240214	153000	1080152895	4470	4470	4470	4470	3153
218	20240214	152900	1066058985	4470	4470	4470	4470	0
219	20240214	152800	1066058985	4470	4470	4470	4470	0
220	20240214	152700	1066058985	4470	4470	4470	4470	0
221	20240214	152600	1066058985	4470	4470	4470	4470	0
222	20240214	152500	1066058985	4470	4470	4470	4470	0
223	20240214	152400	1066058985	4470	4470	4470	4470	0
224	20240214	152300	1066058985	4470	4470	4470	4470	0
225	20240214	152200	1066058985	4470	4470	4470	4470	0
226	20240214	152100	1066058985	4470	4470	4470	4470	0
227	20240214	152000	1066058985	4470	4470	4470	4470	0
228	20240214	151900	1066058985	4470	4470	4470	4470	1010
229	20240214	151800	1061544285	4485	4475	4485	4475	130
230	20240214	151700	1060961360	4470	4470	4470	4470	11
231	20240214	151600	1060912190	4470	4470	4470	4470	81
232	20240214	151500	1060550120	4485	4470	4485	4470	510
233	20240214	151400	1058265340	4470	4470	4470	4470	20
234	20240214	151300	1058175940	4470	4480	4480	4470	18
235	20240214	151200	1058095350	4470	4470	4470	4470	0
236	20240214	151100	1058095350	4470	4470	4470	4465	2041
237	20240214	151000	1048972170	4485	4470	4485	4470	184
238	20240214	150900	1048147390	4480	4470	4480	4470	733
239	20240214	150800	1044864560	4470	4470	4470	4470	54
240	20240214	150700	1044623180	4470	4470	4470	4470	126
241	20240214	150600	1044059960	4470	4475	4475	4470	18
242	20240214	150500	1043979475	4470	4475	4475	4470	360
243	20240214	150400	1042368585	4470	4470	4470	4470	474
244	20240214	150300	1040249805	4475	4470	4475	4470	2014
245	20240214	150200	1031246650	4475	4470	4475	4470	8
246	20240214	150100	1031210875	4470	4470	4470	4470	10
247	20240214	150000	1031166175	4460	4460	4460	4460	0
248	20240214	145900	1031166175	4460	4460	4460	4460	0
249	20240214	145800	1031166175	4460	4460	4460	4460	0
250	20240214	145700	1031166175	4460	4460	4460	4460	25
251	20240214	145600	1031054675	4475	4475	4475	4475	176
252	20240214	145500	1030267075	4475	4470	4475	4470	23
253	20240214	145400	1030164205	4470	4470	4470	4470	4
254	20240214	145300	1030146325	4460	4460	4460	4460	0
255	20240214	145200	1030146325	4460	4460	4460	4460	610
256	20240214	145100	1027425725	4465	4470	4470	4465	1805
257	20240214	145000	1019366350	4470	4465	4470	4465	447
258	20240214	144900	1017370480	4470	4470	4470	4470	82
259	20240214	144800	1017003940	4470	4470	4470	4470	233
260	20240214	144700	1015962430	4470	4470	4470	4470	1
261	20240214	144600	1015957960	4470	4470	4470	4470	1
262	20240214	144500	1015953490	4470	4470	4470	4470	724
263	20240214	144400	1012717210	4480	4480	4480	4480	0
264	20240214	144300	1012717210	4480	4480	4485	4480	14
265	20240214	144200	1012654485	4470	4470	4470	4470	10
266	20240214	144100	1012609785	4480	4470	4480	4470	1012
267	20240214	144000	1008077485	4470	4470	4470	4470	0
268	20240214	143900	1008077485	4470	4470	4470	4470	10
269	20240214	143800	1008032785	4470	4470	4470	4470	0
270	20240214	143700	1008032785	4470	4470	4470	4470	5
271	20240214	143600	1008010435	4460	4470	4470	4460	206
272	20240214	143500	1007090725	4460	4470	4470	4460	195
273	20240214	143400	1006219795	4475	4475	4475	4475	7
274	20240214	143300	1006188470	4475	4475	4475	4475	400
275	20240214	143200	1004398470	4470	4470	4470	4470	5
276	20240214	143100	1004376120	4475	4475	4475	4475	243
277	20240214	143000	1003288695	4470	4470	4470	4470	0
278	20240214	142900	1003288695	4470	4470	4470	4470	147
279	20240214	142800	1002631605	4470	4470	4470	4470	243
280	20240214	142700	1001545395	4465	4465	4465	4465	746
281	20240214	142600	998214505	4460	4465	4465	4460	1081
282	20240214	142500	993392225	4465	4460	4465	4460	254
283	20240214	142400	992259360	4465	4460	4465	4460	47
284	20240214	142300	992049510	4465	4465	4465	4465	36
285	20240214	142200	991888770	4465	4465	4465	4465	1203
286	20240214	142100	986517375	4465	4470	4470	4465	314
287	20240214	142000	985114340	4470	4470	4470	4470	20
288	20240214	141900	985024940	4470	4470	4470	4470	378
289	20240214	141800	983335280	4470	4470	4470	4470	0
290	20240214	141700	983335280	4470	4480	4480	4470	482
291	20240214	141600	981179380	4480	4475	4480	4475	12
292	20240214	141500	981125670	4475	4475	4475	4475	122
293	20240214	141400	980579720	4475	4475	4475	4475	3
294	20240214	141300	980566295	4475	4475	4475	4475	0
295	20240214	141200	980566295	4475	4475	4475	4475	620
296	20240214	141100	977791795	4475	4475	4475	4475	150
297	20240214	141000	977120545	4475	4475	4475	4475	0
298	20240214	140900	977120545	4475	4475	4475	4475	400
299	20240214	140800	975330545	4475	4475	4475	4475	10
300	20240214	140700	975285795	4475	4475	4475	4475	1000
301	20240214	140600	970810795	4475	4475	4475	4465	420
302	20240214	140500	968933760	4475	4475	4475	4475	148
303	20240214	140400	968271460	4475	4475	4475	4475	100
304	20240214	140300	967823960	4475	4475	4475	4475	2
305	20240214	140200	967815010	4475	4475	4475	4475	100
306	20240214	140100	967367510	4475	4465	4475	4465	3
307	20240214	140000	967354095	4465	4465	4465	4465	49
308	20240214	135900	967135310	4480	4480	4480	4480	0
309	20240214	135800	967135310	4480	4480	4480	4480	0
310	20240214	135700	967135310	4480	4480	4480	4480	0
311	20240214	135600	967135310	4480	4480	4480	4480	0
312	20240214	135500	967135310	4480	4480	4480	4480	0
313	20240214	135400	967135310	4480	4475	4480	4470	503
314	20240214	135300	964884955	4475	4470	4475	4470	675
315	20240214	135200	961865905	4460	4460	4460	4460	0
316	20240214	135100	961865905	4460	4465	4465	4460	1386
317	20240214	135000	955683985	4460	4465	4465	4460	1500
318	20240214	134900	948993835	4460	4465	4465	4460	330
319	20240214	134800	947520765	4470	4470	4470	4470	247
320	20240214	134700	946416675	4470	4465	4470	4465	70
321	20240214	134600	946103965	4465	4465	4465	4465	50
322	20240214	134500	945880715	4465	4465	4465	4465	0
323	20240214	134400	945880715	4465	4465	4465	4465	0
324	20240214	134300	945880715	4465	4465	4465	4465	10
325	20240214	134200	945836065	4455	4460	4460	4455	923
326	20240214	134100	941720410	4460	4460	4460	4460	223
327	20240214	134000	940725830	4465	4465	4465	4465	1
328	20240214	133900	940721365	4465	4465	4465	4465	1
329	20240214	133800	940716900	4455	4460	4460	4455	23
330	20240214	133700	940614335	4460	4460	4460	4460	2505
331	20240214	133600	929442035	4460	4460	4460	4460	203
332	20240214	133500	928536655	4455	4460	4460	4455	24
333	20240214	133400	928429635	4460	4460	4460	4460	940
334	20240214	133300	924237235	4470	4470	4470	4470	10
335	20240214	133200	924192535	4470	4475	4475	4470	11
336	20240214	133100	924143315	4460	4460	4460	4460	7111
337	20240214	133000	892428255	4475	4475	4475	4475	0
338	20240214	132900	892428255	4475	4460	4475	4460	1608
339	20240214	132800	885255075	4475	4460	4475	4460	273
340	20240214	132700	884035650	4475	4475	4475	4475	1
341	20240214	132600	884031175	4455	4455	4455	4455	400
342	20240214	132500	882249175	4455	4470	4475	4455	4102
343	20240214	132400	863958960	4470	4470	4470	4470	11
344	20240214	132300	863909790	4475	4475	4475	4475	0
345	20240214	132200	863909790	4475	4475	4475	4475	0
346	20240214	132100	863909790	4475	4475	4475	4475	30
347	20240214	132000	863775540	4475	4475	4475	4475	0
348	20240214	131900	863775540	4475	4475	4475	4475	11
349	20240214	131800	863726315	4475	4475	4475	4475	60
350	20240214	131700	863457815	4475	4475	4475	4475	31
351	20240214	131600	863319090	4475	4475	4475	4475	53
352	20240214	131500	863081915	4470	4475	4475	4470	114
353	20240214	131400	862571775	4475	4475	4475	4475	26
354	20240214	131300	862455425	4475	4475	4475	4475	14
355	20240214	131200	862392775	4475	4475	4475	4475	33
356	20240214	131100	862245100	4475	4475	4475	4475	0
357	20240214	131000	862245100	4475	4475	4475	4475	188
358	20240214	130900	861403800	4475	4475	4475	4475	2
359	20240214	130800	861394850	4475	4475	4475	4475	3
360	20240214	130700	861381425	4460	4460	4460	4460	1000
361	20240214	130600	856921425	4460	4480	4480	4460	103
362	20240214	130500	856462025	4460	4470	4470	4460	363
363	20240214	130400	854840185	4470	4470	4470	4470	42
364	20240214	130300	854652445	4470	4470	4470	4470	0
365	20240214	130200	854652445	4470	4470	4470	4470	0
366	20240214	130100	854652445	4470	4470	4470	4470	0
367	20240214	130000	854652445	4470	4470	4470	4470	0
368	20240214	125900	854652445	4470	4470	4470	4470	0
369	20240214	125800	854652445	4470	4470	4470	4470	52
370	20240214	125700	854420005	4470	4470	4470	4470	800
371	20240214	125600	850844005	4460	4460	4460	4460	0
372	20240214	125500	850844005	4460	4480	4480	4460	307
373	20240214	125400	849471450	4480	4480	4480	4480	500
374	20240214	125300	847231450	4480	4485	4485	4480	14
375	20240214	125200	847168680	4480	4480	4480	4480	821
376	20240214	125100	843490600	4480	4480	4480	4480	0
377	20240214	125000	843490600	4480	4480	4480	4480	0
378	20240214	124900	843490600	4480	4480	4480	4480	10
379	20240214	124800	843445800	4480	4480	4480	4480	24
380	20240214	124700	843338280	4475	4475	4475	4475	10
381	20240214	124600	843293530	4475	4475	4475	4475	1
382	20240214	124500	843289055	4480	4480	4480	4480	0
383	20240214	124400	843289055	4480	4480	4480	4480	0
384	20240214	124300	843289055	4480	4480	4480	4480	169
385	20240214	124200	842531935	4470	4475	4475	4470	111
386	20240214	124100	842035260	4480	4480	4480	4480	89
387	20240214	124000	841636540	4485	4485	4485	4485	3
388	20240214	123900	841623085	4485	4480	4485	4480	90
389	20240214	123800	841219445	4485	4485	4485	4485	49
390	20240214	123700	840999680	4480	4480	4480	4480	82
391	20240214	123600	840632320	4485	4475	4485	4475	1585
392	20240214	123500	833531185	4475	4475	4475	4475	3
393	20240214	123400	833517760	4470	4470	4470	4470	6
394	20240214	123300	833490940	4460	4460	4460	4460	1
395	20240214	123200	833486480	4470	4470	4470	4470	9
396	20240214	123100	833446250	4455	4455	4455	4455	0
397	20240214	123000	833446250	4455	4455	4455	4455	0
398	20240214	122900	833446250	4455	4455	4455	4455	0
399	20240214	122800	833446250	4455	4460	4460	4455	153
400	20240214	122700	832764450	4455	4460	4460	4455	19
401	20240214	122600	832679720	4455	4475	4475	4450	2811
402	20240214	122500	820164675	4480	4480	4480	4480	0
403	20240214	122400	820164675	4480	4480	4480	4480	0
404	20240214	122300	820164675	4480	4480	4480	4480	5
405	20240214	122200	820142275	4475	4475	4475	4475	0
406	20240214	122100	820142275	4475	4475	4475	4475	17
407	20240214	122000	820066200	4480	4480	4480	4475	107
408	20240214	121900	819586910	4475	4475	4475	4475	117
409	20240214	121800	819063335	4475	4475	4475	4475	382
410	20240214	121700	817353885	4475	4475	4475	4475	700
411	20240214	121600	814221385	4480	4475	4480	4475	223
412	20240214	121500	813223205	4475	4470	4475	4470	237
413	20240214	121400	812163640	4470	4470	4470	4470	0
414	20240214	121300	812163640	4470	4470	4470	4470	0
415	20240214	121200	812163640	4470	4470	4470	4470	2
416	20240214	121100	812154700	4470	4460	4470	4460	81
417	20240214	121000	811792780	4480	4480	4480	4480	0
418	20240214	120900	811792780	4480	4480	4480	4480	1
419	20240214	120800	811788300	4455	4455	4455	4455	90
420	20240214	120700	811387350	4455	4455	4455	4455	40
421	20240214	120600	811209150	4480	4480	4480	4480	1
422	20240214	120500	811204670	4455	4455	4455	4455	105
423	20240214	120400	810736895	4460	4455	4460	4455	88
424	20240214	120300	810344435	4455	4455	4455	4455	279
425	20240214	120200	809101490	4450	4450	4450	4450	0
426	20240214	120100	809101490	4450	4455	4455	4450	295
427	20240214	120000	807787270	4455	4455	4455	4455	0
428	20240214	115900	807787270	4455	4455	4455	4455	4
429	20240214	115800	807769450	4455	4455	4455	4455	36
430	20240214	115700	807609070	4455	4455	4455	4455	76
431	20240214	115600	807270490	4455	4460	4460	4455	53
432	20240214	115500	807034360	4455	4455	4455	4455	3
433	20240214	115400	807020995	4455	4460	4460	4450	335
434	20240214	115300	805529100	4450	4465	4465	4450	1459
435	20240214	115200	799028760	4465	4460	4465	4460	221
436	20240214	115100	798042000	4460	4460	4460	4460	1
437	20240214	115000	798037540	4460	4465	4470	4460	13
438	20240214	114900	797979510	4465	4465	4465	4465	151
439	20240214	114800	797305295	4470	4470	4470	4470	0
440	20240214	114700	797305295	4470	4470	4470	4470	50
441	20240214	114600	797081795	4465	4465	4465	4465	16
442	20240214	114500	797010355	4465	4480	4480	4465	192
443	20240214	114400	796151825	4470	4470	4480	4470	2401
444	20240214	114300	785395425	4470	4470	4470	4470	1
445	20240214	114200	785390955	4470	4470	4470	4470	0
446	20240214	114100	785390955	4470	4470	4470	4470	22
447	20240214	114000	785292615	4470	4470	4470	4470	10
448	20240214	113900	785247915	4480	4480	4480	4480	40
449	20240214	113800	785068715	4480	4480	4480	4480	39
450	20240214	113700	784893995	4465	4470	4470	4465	204
451	20240214	113600	783982570	4485	4480	4485	4475	276
452	20240214	113500	782747290	4480	4480	4480	4480	2
453	20240214	113400	782738330	4480	4480	4480	4480	1
454	20240214	113300	782733850	4485	4485	4485	4485	0
455	20240214	113200	782733850	4485	4480	4485	4480	184
456	20240214	113100	781909000	4480	4480	4480	4480	12
457	20240214	113000	781855240	4470	4470	4470	4470	840
458	20240214	112900	778100440	4470	4470	4470	4470	68
459	20240214	112800	777796480	4470	4475	4475	4470	127
460	20240214	112700	777228615	4475	4475	4475	4475	0
461	20240214	112600	777228615	4475	4475	4475	4470	1037
462	20240214	112500	772588190	4475	4475	4475	4475	16
463	20240214	112400	772516590	4475	4465	4480	4465	2170
464	20240214	112300	762816530	4470	4455	4470	4455	906
465	20240214	112200	758771385	4455	4470	4470	4455	1022
466	20240214	112100	754203175	4470	4465	4470	4450	1299
467	20240214	112000	748419065	4465	4460	4465	4460	114
468	20240214	111900	747910555	4465	4465	4465	4465	14
469	20240214	111800	747848045	4465	4465	4465	4465	13
470	20240214	111700	747790000	4465	4455	4465	4455	90
471	20240214	111600	747388220	4455	4455	4460	4450	843
472	20240214	111500	743634000	4455	4460	4460	4455	229
473	20240214	111400	742613660	4460	4460	4460	4460	20
474	20240214	111300	742524460	4460	4465	4465	4460	47
475	20240214	111200	742314620	4465	4460	4465	4460	44
476	20240214	111100	742118205	4465	4465	4465	4465	0
477	20240214	111000	742118205	4465	4460	4465	4460	114
478	20240214	110900	741609230	4460	4460	4465	4460	14
479	20240214	110800	741546765	4460	4460	4460	4455	309
480	20240214	110700	740169840	4470	4470	4470	4470	0
481	20240214	110600	740169840	4470	4470	4470	4460	65
482	20240214	110500	739879530	4470	4460	4470	4460	118
483	20240214	110400	739353240	4470	4470	4470	4470	5
484	20240214	110300	739330890	4470	4460	4470	4460	9
485	20240214	110200	739290730	4460	4460	4470	4460	86
486	20240214	110100	738906770	4470	4455	4470	4455	250
487	20240214	110000	737791745	4455	4450	4455	4450	80
488	20240214	105900	737435375	4450	4455	4455	4450	106
489	20240214	105800	736963300	4455	4460	4460	4455	104
490	20240214	105700	736499965	4460	4460	4460	4460	8
491	20240214	105600	736464285	4460	4465	4465	4460	353
492	20240214	105500	734889850	4465	4465	4465	4465	6
493	20240214	105400	734863060	4460	4460	4460	4460	1
494	20240214	105300	734858600	4460	4465	4465	4460	1054
495	20240214	105200	730157465	4460	4470	4470	4460	1000
496	20240214	105100	725694410	4470	4470	4470	4470	201
497	20240214	105000	724795940	4470	4475	4475	4470	101
498	20240214	104900	724344265	4470	4475	4475	4470	900
499	20240214	104800	720320265	4475	4480	4480	4475	211
500	20240214	104700	719375540	4480	4480	4480	4480	99
501	20240214	104600	718932020	4485	4480	4485	4480	222
502	20240214	104500	717936355	4480	4480	4480	4480	1245
503	20240214	104400	712358755	4485	4485	4485	4485	5
504	20240214	104300	712336330	4485	4485	4485	4485	0
505	20240214	104200	712336330	4485	4485	4485	4485	1
506	20240214	104100	712331845	4485	4485	4485	4485	17
507	20240214	104000	712255600	4480	4480	4480	4470	384
508	20240214	103900	710535535	4480	4495	4495	4480	422
509	20240214	103800	708641645	4495	4475	4495	4475	5068
510	20240214	103700	685866945	4500	4500	4500	4500	200
511	20240214	103600	684966945	4500	4480	4500	4480	1001
512	20240214	103500	680482445	4475	4495	4505	4475	804
513	20240214	103400	676868235	4510	4495	4510	4495	23
514	20240214	103300	676764820	4510	4510	4510	4510	9203
515	20240214	103200	635259290	4510	4495	4510	4495	1918
516	20240214	103100	626630380	4495	4495	4495	4495	470
517	20240214	103000	624517730	4490	4475	4490	4475	2522
518	20240214	102900	613215965	4470	4465	4475	4465	519
519	20240214	102800	610896105	4465	4460	4465	4460	248
520	20240214	102700	609788950	4465	4465	4465	4465	2
521	20240214	102600	609780020	4470	4470	4470	4455	536
522	20240214	102500	607384310	4470	4470	4470	4470	31
523	20240214	102400	607245740	4470	4470	4470	4470	1
524	20240214	102300	607241270	4450	4450	4450	4450	0
525	20240214	102200	607241270	4450	4450	4450	4450	10
526	20240214	102100	607196770	4445	4465	4465	4440	1506
527	20240214	102000	600502935	4460	4465	4465	4460	340
528	20240214	101900	598986500	4470	4465	4470	4465	13
529	20240214	101800	598928410	4460	4460	4460	4460	20
530	20240214	101700	598839210	4450	4450	4450	4450	10
531	20240214	101600	598794710	4470	4470	4470	4470	0
532	20240214	101500	598794710	4470	4470	4470	4470	196
533	20240214	101400	597918590	4450	4450	4450	4450	348
534	20240214	101300	596369990	4455	4455	4455	4455	624
535	20240214	101200	593590070	4455	4470	4470	4455	71
536	20240214	101100	593272835	4465	4460	4465	4460	167
537	20240214	101000	592527790	4460	4455	4460	4455	378
538	20240214	100900	590843310	4470	4470	4470	4470	2
539	20240214	100800	590834370	4435	4465	4465	4435	7181
540	20240214	100700	558924710	4465	4465	4465	4465	47
541	20240214	100600	558714855	4465	4460	4465	4455	3001
542	20240214	100500	545345350	4465	4465	4465	4465	50
543	20240214	100400	545122100	4465	4460	4465	4450	321
544	20240214	100300	543693415	4450	4450	4450	4450	0
545	20240214	100200	543693415	4450	4445	4450	4445	218
546	20240214	100100	542723815	4445	4445	4445	4445	1
547	20240214	100000	542719370	4445	4450	4450	4445	59
548	20240214	095900	542457015	4445	4465	4465	4445	4
549	20240214	095800	542439215	4445	4450	4455	4445	2487
550	20240214	095700	531374620	4465	4465	4465	4465	0
551	20240214	095600	531374620	4465	4460	4465	4460	1638
552	20240214	095500	524068595	4460	4455	4460	4450	109
553	20240214	095400	523583235	4455	4455	4455	4455	96
554	20240214	095300	523155555	4460	4460	4460	4460	4
555	20240214	095200	523137715	4455	4460	4460	4455	520
556	20240214	095100	520821100	4460	4455	4460	4455	225
557	20240214	095000	519818450	4455	4455	4455	4455	220
558	20240214	094900	518838350	4455	4460	4465	4455	140
559	20240214	094800	518213995	4460	4445	4460	4445	230
560	20240214	094700	517190330	4450	4445	4450	4445	46
561	20240214	094600	516985635	4450	4455	4455	4450	303
562	20240214	094500	515637175	4450	4455	4455	4450	603
563	20240214	094400	512950825	4455	4455	4455	4450	141
564	20240214	094300	512323365	4465	4465	4465	4450	71
565	20240214	094200	512006650	4465	4455	4470	4450	1261
566	20240214	094100	506395070	4455	4455	4455	4455	18
567	20240214	094000	506314880	4480	4480	4480	4455	152
568	20240214	093900	505636945	4480	4485	4485	4455	173
569	20240214	093800	504866145	4490	4460	4490	4450	3342
570	20240214	093700	489950310	4460	4435	4460	4435	1957
571	20240214	093600	481262300	4445	4445	4445	4445	25
572	20240214	093500	481151175	4450	4440	4450	4440	1431
573	20240214	093400	474794750	4440	4430	4440	4425	3604
574	20240214	093300	458825130	4430	4425	4430	4425	7180
575	20240214	093200	427019790	4440	4440	4440	4430	251
576	20240214	093100	425907800	4440	4445	4445	4440	9
577	20240214	093000	425867815	4450	4440	4450	4430	886
578	20240214	092900	421939740	4445	4440	4450	4435	2344
579	20240214	092800	411542975	4440	4440	4440	4440	1120
580	20240214	092700	406570175	4440	4450	4450	4440	863
581	20240214	092600	402735320	4455	4470	4470	4455	244
582	20240214	092500	401646530	4460	4470	4470	4460	28
583	20240214	092400	401521620	4480	4475	4480	4470	736
584	20240214	092300	398228015	4475	4475	4475	4475	1124
585	20240214	092200	393198115	4455	4485	4485	4435	5391
586	20240214	092100	369185835	4465	4470	4485	4465	809
587	20240214	092000	365568060	4465	4470	4470	4465	255
588	20240214	091900	364428295	4470	4465	4480	4465	62
589	20240214	091800	364150915	4465	4475	4485	4465	2344
590	20240214	091700	353682120	4470	4495	4495	4470	44
591	20240214	091600	353484915	4460	4475	4475	4455	3324
592	20240214	091500	338623335	4475	4480	4480	4475	529
593	20240214	091400	336255810	4480	4490	4490	4480	1510
594	20240214	091300	329486995	4490	4490	4500	4485	2004
595	20240214	091200	320490835	4490	4495	4495	4490	956
596	20240214	091100	316194860	4500	4500	4500	4490	2330
597	20240214	091000	305710720	4510	4505	4515	4500	1125
598	20240214	090900	300646190	4500	4505	4505	4500	3687
599	20240214	090800	284045010	4505	4520	4520	4505	1051
600	20240214	090700	279306695	4520	4520	4530	4515	1929
601	20240214	090600	270595490	4520	4510	4520	4510	2659
602	20240214	090500	258595510	4500	4495	4510	4495	944
603	20240214	090400	254342225	4490	4480	4490	4470	2535
604	20240214	090300	243003565	4480	4510	4510	4470	1936
605	20240214	090200	234310710	4500	4440	4510	4440	12917
606	20240214	090100	176575210	4450	4445	4460	4430	5819
607	20240214	090000	150710430	4460	4405	4475	4405	30471