KissMeData/023810/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	190700	294575700	8880	8880	8880	8880	612
3	20240214	190600	294575700	8880	8880	8880	8880	0
4	20240214	190500	294575700	8880	8880	8880	8880	0
5	20240214	190400	294575700	8880	8880	8880	8880	0
6	20240214	190300	294575700	8880	8880	8880	8880	0
7	20240214	190200	294575700	8880	8880	8880	8880	0
8	20240214	190100	294575700	8880	8880	8880	8880	0
9	20240214	190000	294575700	8880	8880	8880	8880	0
10	20240214	185900	294575700	8880	8880	8880	8880	0
11	20240214	185800	294575700	8880	8880	8880	8880	0
12	20240214	185700	294575700	8880	8880	8880	8880	0
13	20240214	185600	294575700	8880	8880	8880	8880	0
14	20240214	185500	294575700	8880	8880	8880	8880	0
15	20240214	185400	294575700	8880	8880	8880	8880	0
16	20240214	185300	294575700	8880	8880	8880	8880	0
17	20240214	185200	294575700	8880	8880	8880	8880	0
18	20240214	185100	294575700	8880	8880	8880	8880	0
19	20240214	185000	294575700	8880	8880	8880	8880	0
20	20240214	184900	294575700	8880	8880	8880	8880	0
21	20240214	184800	294575700	8880	8880	8880	8880	0
22	20240214	184700	294575700	8880	8880	8880	8880	0
23	20240214	184600	294575700	8880	8880	8880	8880	0
24	20240214	184500	294575700	8880	8880	8880	8880	0
25	20240214	184400	294575700	8880	8880	8880	8880	0
26	20240214	184300	294575700	8880	8880	8880	8880	0
27	20240214	184200	294575700	8880	8880	8880	8880	0
28	20240214	184100	294575700	8880	8880	8880	8880	0
29	20240214	184000	294575700	8880	8880	8880	8880	0
30	20240214	183900	294575700	8880	8880	8880	8880	0
31	20240214	183800	294575700	8880	8880	8880	8880	0
32	20240214	183700	294575700	8880	8880	8880	8880	612
33	20240214	183600	294575700	8880	8880	8880	8880	0
34	20240214	183500	294575700	8880	8880	8880	8880	0
35	20240214	183400	294575700	8880	8880	8880	8880	0
36	20240214	183300	294575700	8880	8880	8880	8880	0
37	20240214	183200	294575700	8880	8880	8880	8880	0
38	20240214	183100	294575700	8880	8880	8880	8880	0
39	20240214	183000	294575700	8880	8880	8880	8880	0
40	20240214	182900	294575700	8880	8880	8880	8880	0
41	20240214	182800	294575700	8880	8880	8880	8880	0
42	20240214	182700	294575700	8880	8880	8880	8880	0
43	20240214	182600	294575700	8880	8880	8880	8880	0
44	20240214	182500	294575700	8880	8880	8880	8880	0
45	20240214	182400	294575700	8880	8880	8880	8880	0
46	20240214	182300	294575700	8880	8880	8880	8880	0
47	20240214	182200	294575700	8880	8880	8880	8880	0
48	20240214	182100	294575700	8880	8880	8880	8880	0
49	20240214	182000	294575700	8880	8880	8880	8880	0
50	20240214	181900	294575700	8880	8880	8880	8880	0
51	20240214	181800	294575700	8880	8880	8880	8880	0
52	20240214	181700	294575700	8880	8880	8880	8880	0
53	20240214	181600	294575700	8880	8880	8880	8880	0
54	20240214	181500	294575700	8880	8880	8880	8880	0
55	20240214	181400	294575700	8880	8880	8880	8880	0
56	20240214	181300	294575700	8880	8880	8880	8880	0
57	20240214	181200	294575700	8880	8880	8880	8880	0
58	20240214	181100	294575700	8880	8880	8880	8880	0
59	20240214	181000	294575700	8880	8880	8880	8880	0
60	20240214	180900	294575700	8880	8880	8880	8880	0
61	20240214	180800	294575700	8880	8880	8880	8880	0
62	20240214	180700	294575700	8880	8880	8880	8880	612
63	20240214	180600	294575700	8880	8880	8880	8880	0
64	20240214	180500	294575700	8880	8880	8880	8880	0
65	20240214	180400	294575700	8880	8880	8880	8880	0
66	20240214	180300	294575700	8880	8880	8880	8880	0
67	20240214	180200	294575700	8880	8880	8880	8880	0
68	20240214	180100	294575700	8880	8880	8880	8880	0
69	20240214	180000	294575700	8880	8880	8880	8880	0
70	20240214	175900	294575700	8880	8880	8880	8880	0
71	20240214	175800	294575700	8880	8880	8880	8880	0
72	20240214	175700	294575700	8880	8880	8880	8880	0
73	20240214	175600	294575700	8880	8880	8880	8880	0
74	20240214	175500	294575700	8880	8880	8880	8880	0
75	20240214	175400	294575700	8880	8880	8880	8880	0
76	20240214	175300	294575700	8880	8880	8880	8880	0
77	20240214	175200	294575700	8880	8880	8880	8880	0
78	20240214	175100	294575700	8880	8880	8880	8880	0
79	20240214	175000	294575700	8880	8880	8880	8880	0
80	20240214	174900	294575700	8880	8880	8880	8880	0
81	20240214	174800	294575700	8880	8880	8880	8880	0
82	20240214	174700	294575700	8880	8880	8880	8880	0
83	20240214	174600	294575700	8880	8880	8880	8880	0
84	20240214	174500	294575700	8880	8880	8880	8880	0
85	20240214	174400	294575700	8880	8880	8880	8880	0
86	20240214	174300	294575700	8880	8880	8880	8880	0
87	20240214	174200	294575700	8880	8880	8880	8880	0
88	20240214	174100	294575700	8880	8880	8880	8880	0
89	20240214	174000	294575700	8880	8880	8880	8880	0
90	20240214	173900	294575700	8880	8880	8880	8880	0
91	20240214	173800	294575700	8880	8880	8880	8880	0
92	20240214	173700	294575700	8880	8880	8880	8880	612
93	20240214	173600	294575700	8880	8880	8880	8880	0
94	20240214	173500	294575700	8880	8880	8880	8880	0
95	20240214	173400	294575700	8880	8880	8880	8880	0
96	20240214	173300	294575700	8880	8880	8880	8880	0
97	20240214	173200	294575700	8880	8880	8880	8880	0
98	20240214	173100	294575700	8880	8880	8880	8880	0
99	20240214	173000	294575700	8880	8880	8880	8880	0
100	20240214	172900	294575700	8880	8880	8880	8880	0
101	20240214	172800	294575700	8880	8880	8880	8880	0
102	20240214	172700	294575700	8880	8880	8880	8880	0
103	20240214	172600	294575700	8880	8880	8880	8880	0
104	20240214	172500	294575700	8880	8880	8880	8880	0
105	20240214	172400	294575700	8880	8880	8880	8880	0
106	20240214	172300	294575700	8880	8880	8880	8880	0
107	20240214	172200	294575700	8880	8880	8880	8880	0
108	20240214	172100	294575700	8880	8880	8880	8880	0
109	20240214	172000	294575700	8880	8880	8880	8880	0
110	20240214	171900	294575700	8880	8880	8880	8880	0
111	20240214	171800	294575700	8880	8880	8880	8880	0
112	20240214	171700	294575700	8880	8880	8880	8880	0
113	20240214	171600	294575700	8880	8880	8880	8880	0
114	20240214	171500	294575700	8880	8880	8880	8880	0
115	20240214	171400	294575700	8880	8880	8880	8880	0
116	20240214	171300	294575700	8880	8880	8880	8880	0
117	20240214	171200	294575700	8880	8880	8880	8880	0
118	20240214	171100	294575700	8880	8880	8880	8880	0
119	20240214	171000	294575700	8880	8880	8880	8880	0
120	20240214	170900	294575700	8880	8880	8880	8880	0
121	20240214	170800	294575700	8880	8880	8880	8880	0
122	20240214	170700	294575700	8880	8880	8880	8880	612
123	20240214	170600	294575700	8880	8880	8880	8880	0
124	20240214	170500	294575700	8880	8880	8880	8880	0
125	20240214	170400	294575700	8880	8880	8880	8880	0
126	20240214	170300	294575700	8880	8880	8880	8880	0
127	20240214	170200	294575700	8880	8880	8880	8880	0
128	20240214	170100	294575700	8880	8880	8880	8880	0
129	20240214	170000	294575700	8880	8880	8880	8880	0
130	20240214	165900	294575700	8880	8880	8880	8880	0
131	20240214	165800	294575700	8880	8880	8880	8880	0
132	20240214	165700	294575700	8880	8880	8880	8880	0
133	20240214	165600	294575700	8880	8880	8880	8880	0
134	20240214	165500	294575700	8880	8880	8880	8880	0
135	20240214	165400	294575700	8880	8880	8880	8880	0
136	20240214	165300	294575700	8880	8880	8880	8880	0
137	20240214	165200	294575700	8880	8880	8880	8880	0
138	20240214	165100	294575700	8880	8880	8880	8880	0
139	20240214	165000	294575700	8880	8880	8880	8880	0
140	20240214	164900	294575700	8880	8880	8880	8880	0
141	20240214	164800	294575700	8880	8880	8880	8880	0
142	20240214	164700	294575700	8880	8880	8880	8880	0
143	20240214	164600	294575700	8880	8880	8880	8880	0
144	20240214	164500	294575700	8880	8880	8880	8880	0
145	20240214	164400	294575700	8880	8880	8880	8880	0
146	20240214	164300	294575700	8880	8880	8880	8880	0
147	20240214	164200	294575700	8880	8880	8880	8880	0
148	20240214	164100	294575700	8880	8880	8880	8880	0
149	20240214	164000	294575700	8880	8880	8880	8880	0
150	20240214	163900	294575700	8880	8880	8880	8880	0
151	20240214	163800	294575700	8880	8880	8880	8880	0
152	20240214	163700	294575700	8880	8880	8880	8880	612
153	20240214	163600	294575700	8880	8880	8880	8880	0
154	20240214	163500	294575700	8880	8880	8880	8880	0
155	20240214	163400	294575700	8880	8880	8880	8880	0
156	20240214	163300	294575700	8880	8880	8880	8880	0
157	20240214	163200	294575700	8880	8880	8880	8880	0
158	20240214	163100	294575700	8880	8880	8880	8880	0
159	20240214	163000	294575700	8880	8880	8880	8880	0
160	20240214	162900	294575700	8880	8880	8880	8880	0
161	20240214	162800	294575700	8880	8880	8880	8880	0
162	20240214	162700	294575700	8880	8880	8880	8880	0
163	20240214	162600	294575700	8880	8880	8880	8880	0
164	20240214	162500	294575700	8880	8880	8880	8880	0
165	20240214	162400	294575700	8880	8880	8880	8880	0
166	20240214	162300	294575700	8880	8880	8880	8880	0
167	20240214	162200	294575700	8880	8880	8880	8880	0
168	20240214	162100	294575700	8880	8880	8880	8880	0
169	20240214	162000	294575700	8880	8880	8880	8880	0
170	20240214	161900	294575700	8880	8880	8880	8880	0
171	20240214	161800	294575700	8880	8880	8880	8880	0
172	20240214	161700	294575700	8880	8880	8880	8880	0
173	20240214	161600	294575700	8880	8880	8880	8880	0
174	20240214	161500	294575700	8880	8880	8880	8880	0
175	20240214	161400	294575700	8880	8880	8880	8880	0
176	20240214	161300	294575700	8880	8880	8880	8880	0
177	20240214	161200	294575700	8880	8880	8880	8880	0
178	20240214	161100	294575700	8880	8880	8880	8880	0
179	20240214	161000	294575700	8880	8880	8880	8880	0
180	20240214	160900	294575700	8880	8880	8880	8880	0
181	20240214	160800	294575700	8880	8880	8880	8880	0
182	20240214	160700	294575700	8880	8880	8880	8880	612
183	20240214	160600	294575700	8880	8880	8880	8880	0
184	20240214	160500	294575700	8880	8880	8880	8880	0
185	20240214	160400	294575700	8880	8880	8880	8880	0
186	20240214	160300	294575700	8880	8880	8880	8880	0
187	20240214	160200	294575700	8880	8880	8880	8880	0
188	20240214	160100	294575700	8880	8880	8880	8880	0
189	20240214	160000	294575700	8880	8880	8880	8880	0
190	20240214	155900	294575700	8880	8880	8880	8880	0
191	20240214	155800	294575700	8880	8880	8880	8880	0
192	20240214	155700	294575700	8880	8880	8880	8880	0
193	20240214	155600	294575700	8880	8880	8880	8880	0
194	20240214	155500	294575700	8880	8880	8880	8880	0
195	20240214	155400	294575700	8880	8880	8880	8880	0
196	20240214	155300	294575700	8880	8880	8880	8880	0
197	20240214	155200	294575700	8880	8880	8880	8880	0
198	20240214	155100	294575700	8880	8880	8880	8880	0
199	20240214	155000	294575700	8880	8880	8880	8880	0
200	20240214	154900	294575700	8880	8880	8880	8880	0
201	20240214	154800	294575700	8880	8880	8880	8880	0
202	20240214	154700	294575700	8880	8880	8880	8880	0
203	20240214	154600	294575700	8880	8880	8880	8880	0
204	20240214	154500	294575700	8880	8880	8880	8880	0
205	20240214	154400	294575700	8880	8880	8880	8880	0
206	20240214	154300	294575700	8880	8880	8880	8880	0
207	20240214	154200	294575700	8880	8880	8880	8880	0
208	20240214	154100	294575700	8880	8880	8880	8880	0
209	20240214	154000	294575700	8880	8880	8880	8880	0
210	20240214	153900	294575700	8880	8880	8880	8880	0
211	20240214	153800	294575700	8880	8880	8880	8880	0
212	20240214	153700	294575700	8880	8880	8880	8880	612
213	20240214	153600	294575700	8880	8880	8880	8880	0
214	20240214	153500	294575700	8880	8880	8880	8880	0
215	20240214	153400	294575700	8880	8880	8880	8880	0
216	20240214	153300	294575700	8880	8880	8880	8880	0
217	20240214	153200	294575700	8880	8880	8880	8880	0
218	20240214	153100	294575700	8880	8880	8880	8880	0
219	20240214	153000	294575700	8880	8880	8880	8880	612
220	20240214	152900	289141140	8850	8850	8850	8850	0
221	20240214	152800	289141140	8850	8850	8850	8850	0
222	20240214	152700	289141140	8850	8850	8850	8850	0
223	20240214	152600	289141140	8850	8850	8850	8850	0
224	20240214	152500	289141140	8850	8850	8850	8850	0
225	20240214	152400	289141140	8850	8850	8850	8850	0
226	20240214	152300	289141140	8850	8850	8850	8850	0
227	20240214	152200	289141140	8850	8850	8850	8850	0
228	20240214	152100	289141140	8850	8850	8850	8850	0
229	20240214	152000	289141140	8850	8850	8850	8850	0
230	20240214	151900	289141140	8850	8850	8850	8850	0
231	20240214	151800	289141140	8850	8850	8880	8850	12
232	20240214	151700	289034850	8880	8880	8880	8880	0
233	20240214	151600	289034850	8880	8880	8880	8880	0
234	20240214	151500	289034850	8880	8880	8880	8880	0
235	20240214	151400	289034850	8880	8880	8880	8880	0
236	20240214	151300	289034850	8880	8880	8880	8880	0
237	20240214	151200	289034850	8880	8880	8880	8880	17
238	20240214	151100	288883890	8880	8880	8880	8880	0
239	20240214	151000	288883890	8880	8880	8880	8880	0
240	20240214	150900	288883890	8880	8880	8880	8880	0
241	20240214	150800	288883890	8880	8870	8880	8870	51
242	20240214	150700	288431510	8850	8850	8850	8850	0
243	20240214	150600	288431510	8850	8850	8850	8850	1
244	20240214	150500	288422660	8880	8880	8880	8880	0
245	20240214	150400	288422660	8880	8880	8880	8880	0
246	20240214	150300	288422660	8880	8880	8880	8880	0
247	20240214	150200	288422660	8880	8880	8880	8880	21
248	20240214	150100	288236180	8850	8880	8880	8850	95
249	20240214	150000	287395400	8850	8850	8850	8850	40
250	20240214	145900	287041400	8850	8850	8850	8850	0
251	20240214	145800	287041400	8850	8850	8850	8850	0
252	20240214	145700	287041400	8850	8850	8850	8850	74
253	20240214	145600	286386500	8880	8880	8880	8880	0
254	20240214	145500	286386500	8880	8880	8880	8880	0
255	20240214	145400	286386500	8880	8880	8880	8880	0
256	20240214	145300	286386500	8880	8880	8880	8880	0
257	20240214	145200	286386500	8880	8880	8880	8880	500
258	20240214	145100	281946500	8890	8890	8890	8890	0
259	20240214	145000	281946500	8890	8890	8890	8890	0
260	20240214	144900	281946500	8890	8890	8890	8890	1
261	20240214	144800	281937610	8860	8890	8890	8860	21
262	20240214	144700	281751430	8890	8890	8890	8890	0
263	20240214	144600	281751430	8890	8890	8890	8890	0
264	20240214	144500	281751430	8890	8890	8890	8890	0
265	20240214	144400	281751430	8890	8890	8890	8890	0
266	20240214	144300	281751430	8890	8890	8890	8890	0
267	20240214	144200	281751430	8890	8890	8890	8890	0
268	20240214	144100	281751430	8890	8890	8890	8890	281
269	20240214	144000	279253340	8910	8910	8910	8910	0
270	20240214	143900	279253340	8910	8900	8920	8890	606
271	20240214	143800	273859920	8910	8930	8930	8910	4
272	20240214	143700	273824240	8930	8910	8930	8900	1808
273	20240214	143600	257722260	8910	8900	8910	8900	44
274	20240214	143500	257330650	8910	8900	8910	8900	300
275	20240214	143400	254660180	8900	8890	8900	8890	618
276	20240214	143300	249164120	8880	8870	8880	8870	437
277	20240214	143200	245285410	8870	8860	8870	8860	37
278	20240214	143100	244957580	8870	8870	8870	8870	1
279	20240214	143000	244948710	8860	8860	8860	8860	0
280	20240214	142900	244948710	8860	8860	8860	8860	0
281	20240214	142800	244948710	8860	8860	8860	8860	57
282	20240214	142700	244443690	8860	8860	8860	8860	26
283	20240214	142600	244213330	8860	8860	8860	8860	64
284	20240214	142500	243646290	8860	8860	8860	8860	0
285	20240214	142400	243646290	8860	8860	8860	8860	0
286	20240214	142300	243646290	8860	8860	8860	8860	0
287	20240214	142200	243646290	8860	8860	8860	8860	28
288	20240214	142100	243398210	8870	8870	8870	8870	0
289	20240214	142000	243398210	8870	8870	8870	8870	0
290	20240214	141900	243398210	8870	8870	8870	8870	175
291	20240214	141800	241845960	8870	8860	8870	8860	153
292	20240214	141700	240489200	8860	8860	8860	8860	1
293	20240214	141600	240480340	8860	8860	8860	8860	163
294	20240214	141500	239036160	8860	8860	8860	8860	262
295	20240214	141400	236714840	8870	8860	8870	8860	316
296	20240214	141300	233912250	8850	8850	8850	8850	0
297	20240214	141200	233912250	8850	8850	8850	8850	1688
298	20240214	141100	218973450	8850	8850	8850	8850	230
299	20240214	141000	216937950	8840	8840	8840	8840	28
300	20240214	140900	216690430	8840	8840	8840	8840	0
301	20240214	140800	216690430	8840	8840	8840	8840	0
302	20240214	140700	216690430	8840	8840	8840	8840	52
303	20240214	140600	216230750	8840	8850	8850	8840	116
304	20240214	140500	215204260	8850	8850	8850	8850	0
305	20240214	140400	215204260	8850	8850	8850	8850	0
306	20240214	140300	215204260	8850	8850	8850	8850	21
307	20240214	140200	215018410	8850	8850	8850	8850	30
308	20240214	140100	214752910	8860	8860	8860	8860	0
309	20240214	140000	214752910	8860	8860	8860	8860	0
310	20240214	135900	214752910	8860	8860	8860	8860	0
311	20240214	135800	214752910	8860	8860	8860	8860	1
312	20240214	135700	214744050	8860	8860	8860	8860	0
313	20240214	135600	214744050	8860	8860	8860	8860	0
314	20240214	135500	214744050	8860	8860	8860	8860	0
315	20240214	135400	214744050	8860	8860	8860	8860	89
316	20240214	135300	213955510	8860	8860	8860	8860	21
317	20240214	135200	213769450	8870	8870	8870	8870	0
318	20240214	135100	213769450	8870	8870	8870	8870	312
319	20240214	135000	211002010	8860	8860	8860	8860	0
320	20240214	134900	211002010	8860	8860	8860	8860	35
321	20240214	134800	210691910	8860	8860	8870	8860	2029
322	20240214	134700	192696520	8860	8860	8860	8860	0
323	20240214	134600	192696520	8860	8860	8860	8860	0
324	20240214	134500	192696520	8860	8850	8860	8850	50
325	20240214	134400	192253850	8860	8840	8860	8840	5
326	20240214	134300	192209610	8810	8810	8810	8810	481
327	20240214	134200	187972000	8810	8810	8810	8810	0
328	20240214	134100	187972000	8810	8810	8810	8810	215
329	20240214	134000	186077850	8820	8820	8820	8820	48
330	20240214	133900	185654490	8820	8820	8820	8820	27
331	20240214	133800	185416350	8840	8840	8840	8840	0
332	20240214	133700	185416350	8840	8830	8840	8830	2
333	20240214	133600	185398680	8830	8830	8830	8830	12
334	20240214	133500	185292720	8830	8810	8830	8810	603
335	20240214	133400	179972410	8810	8810	8810	8810	0
336	20240214	133300	179972410	8810	8810	8810	8810	0
337	20240214	133200	179972410	8810	8810	8810	8810	0
338	20240214	133100	179972410	8810	8810	8810	8810	0
339	20240214	133000	179972410	8810	8810	8810	8810	0
340	20240214	132900	179972410	8810	8810	8810	8810	0
341	20240214	132800	179972410	8810	8810	8810	8810	0
342	20240214	132700	179972410	8810	8810	8810	8810	0
343	20240214	132600	179972410	8810	8810	8810	8810	64
344	20240214	132500	179408570	8810	8810	8810	8810	29
345	20240214	132400	179153080	8810	8810	8810	8810	0
346	20240214	132300	179153080	8810	8810	8810	8810	381
347	20240214	132200	175796470	8810	8810	8810	8810	19
348	20240214	132100	175629080	8810	8810	8810	8810	42
349	20240214	132000	175259060	8810	8810	8810	8810	25
350	20240214	131900	175038810	8810	8810	8810	8810	100
351	20240214	131800	174157810	8820	8820	8820	8820	0
352	20240214	131700	174157810	8820	8820	8820	8820	0
353	20240214	131600	174157810	8820	8820	8820	8820	0
354	20240214	131500	174157810	8820	8820	8820	8820	0
355	20240214	131400	174157810	8820	8820	8820	8820	0
356	20240214	131300	174157810	8820	8820	8820	8820	0
357	20240214	131200	174157810	8820	8820	8820	8820	21
358	20240214	131100	173972590	8820	8820	8820	8820	4
359	20240214	131000	173937310	8820	8820	8820	8820	0
360	20240214	130900	173937310	8820	8820	8820	8820	28
361	20240214	130800	173690350	8820	8820	8820	8820	32
362	20240214	130700	173408110	8830	8830	8830	8830	0
363	20240214	130600	173408110	8830	8830	8830	8830	0
364	20240214	130500	173408110	8830	8830	8830	8830	0
365	20240214	130400	173408110	8830	8830	8830	8830	0
366	20240214	130300	173408110	8830	8830	8830	8830	0
367	20240214	130200	173408110	8830	8830	8830	8830	20
368	20240214	130100	173231510	8830	8830	8830	8830	30
369	20240214	130000	172966610	8830	8830	8830	8830	0
370	20240214	125900	172966610	8830	8830	8830	8830	0
371	20240214	125800	172966610	8830	8830	8830	8830	0
372	20240214	125700	172966610	8830	8840	8840	8830	113
373	20240214	125600	171968600	8830	8830	8830	8830	0
374	20240214	125500	171968600	8830	8830	8830	8830	0
375	20240214	125400	171968600	8830	8830	8830	8830	0
376	20240214	125300	171968600	8830	8830	8830	8830	0
377	20240214	125200	171968600	8830	8830	8830	8830	0
378	20240214	125100	171968600	8830	8830	8830	8830	9
379	20240214	125000	171889130	8850	8850	8850	8850	0
380	20240214	124900	171889130	8850	8850	8850	8850	22
381	20240214	124800	171694430	8860	8860	8860	8860	0
382	20240214	124700	171694430	8860	8860	8860	8860	0
383	20240214	124600	171694430	8860	8860	8860	8860	0
384	20240214	124500	171694430	8860	8860	8860	8860	339
385	20240214	124400	168690890	8860	8860	8860	8860	0
386	20240214	124300	168690890	8860	8870	8870	8860	3
387	20240214	124200	168664300	8890	8890	8890	8890	0
388	20240214	124100	168664300	8890	8890	8890	8890	0
389	20240214	124000	168664300	8890	8880	8890	8870	110
390	20240214	123900	167688380	8890	8880	8890	8880	31
391	20240214	123800	167413090	8880	8860	8880	8860	181
392	20240214	123700	165807190	8870	8870	8870	8870	1
393	20240214	123600	165798320	8860	8840	8860	8840	2237
394	20240214	123500	145997970	8840	8840	8840	8840	2
395	20240214	123400	145980290	8850	8850	8850	8850	0
396	20240214	123300	145980290	8850	8850	8850	8850	0
397	20240214	123200	145980290	8850	8850	8850	8850	0
398	20240214	123100	145980290	8850	8840	8850	8840	2
399	20240214	123000	145962600	8840	8810	8840	8810	620
400	20240214	122900	140488850	8820	8820	8820	8820	0
401	20240214	122800	140488850	8820	8820	8820	8820	0
402	20240214	122700	140488850	8820	8820	8820	8820	1
403	20240214	122600	140480030	8800	8800	8800	8800	0
404	20240214	122500	140480030	8800	8800	8800	8800	100
405	20240214	122400	139600030	8800	8800	8800	8800	0
406	20240214	122300	139600030	8800	8800	8800	8800	0
407	20240214	122200	139600030	8800	8800	8800	8800	0
408	20240214	122100	139600030	8800	8800	8800	8800	0
409	20240214	122000	139600030	8800	8800	8800	8800	0
410	20240214	121900	139600030	8800	8800	8800	8800	86
411	20240214	121800	138843230	8840	8840	8840	8840	0
412	20240214	121700	138843230	8840	8840	8840	8840	0
413	20240214	121600	138843230	8840	8840	8840	8840	0
414	20240214	121500	138843230	8840	8840	8840	8840	0
415	20240214	121400	138843230	8840	8840	8840	8840	0
416	20240214	121300	138843230	8840	8840	8840	8840	0
417	20240214	121200	138843230	8840	8840	8840	8840	0
418	20240214	121100	138843230	8840	8840	8840	8840	0
419	20240214	121000	138843230	8840	8840	8840	8840	0
420	20240214	120900	138843230	8840	8820	8840	8820	70
421	20240214	120800	138224880	8810	8810	8810	8810	0
422	20240214	120700	138224880	8810	8810	8810	8810	0
423	20240214	120600	138224880	8810	8810	8810	8810	0
424	20240214	120500	138224880	8810	8810	8810	8810	26
425	20240214	120400	137995820	8820	8820	8820	8820	0
426	20240214	120300	137995820	8820	8820	8820	8820	0
427	20240214	120200	137995820	8820	8800	8820	8800	149
428	20240214	120100	136682360	8810	8810	8810	8810	0
429	20240214	120000	136682360	8810	8810	8810	8810	0
430	20240214	115900	136682360	8810	8810	8810	8810	0
431	20240214	115800	136682360	8810	8810	8810	8810	6
432	20240214	115700	136629500	8810	8780	8810	8780	172
433	20240214	115600	135115750	8750	8750	8750	8750	0
434	20240214	115500	135115750	8750	8750	8750	8750	0
435	20240214	115400	135115750	8750	8750	8750	8750	0
436	20240214	115300	135115750	8750	8750	8750	8750	0
437	20240214	115200	135115750	8750	8750	8750	8750	0
438	20240214	115100	135115750	8750	8750	8750	8750	0
439	20240214	115000	135115750	8750	8770	8770	8750	179
440	20240214	114900	133548700	8800	8790	8800	8790	52
441	20240214	114800	133091250	8790	8770	8790	8770	8
442	20240214	114700	133021030	8770	8760	8770	8760	20
443	20240214	114600	132845820	8760	8760	8760	8760	9
444	20240214	114500	132766980	8770	8770	8770	8770	0
445	20240214	114400	132766980	8770	8750	8770	8740	42
446	20240214	114300	132399570	8750	8760	8760	8750	594
447	20240214	114200	127201180	8770	8770	8770	8770	0
448	20240214	114100	127201180	8770	8770	8770	8770	17
449	20240214	114000	127052090	8770	8770	8770	8770	0
450	20240214	113900	127052090	8770	8770	8770	8770	0
451	20240214	113800	127052090	8770	8770	8770	8770	21
452	20240214	113700	126867920	8770	8770	8770	8770	9
453	20240214	113600	126788990	8760	8760	8760	8760	400
454	20240214	113500	123284990	8760	8760	8760	8760	80
455	20240214	113400	122584190	8750	8780	8780	8750	503
456	20240214	113300	118177790	8780	8780	8780	8780	7
457	20240214	113200	118116330	8780	8780	8780	8780	13
458	20240214	113100	118002190	8780	8780	8780	8780	0
459	20240214	113000	118002190	8780	8780	8780	8780	0
460	20240214	112900	118002190	8780	8780	8780	8780	0
461	20240214	112800	118002190	8780	8780	8780	8780	0
462	20240214	112700	118002190	8780	8780	8780	8780	22
463	20240214	112600	117809030	8780	8780	8780	8780	0
464	20240214	112500	117809030	8780	8780	8780	8780	0
465	20240214	112400	117809030	8780	8780	8780	8780	0
466	20240214	112300	117809030	8780	8780	8780	8780	0
467	20240214	112200	117809030	8780	8790	8790	8780	36
468	20240214	112100	117492910	8790	8790	8790	8790	0
469	20240214	112000	117492910	8790	8790	8790	8790	0
470	20240214	111900	117492910	8790	8790	8790	8790	0
471	20240214	111800	117492910	8790	8790	8790	8790	10
472	20240214	111700	117405010	8760	8760	8760	8760	0
473	20240214	111600	117405010	8760	8760	8760	8760	0
474	20240214	111500	117405010	8760	8760	8760	8760	0
475	20240214	111400	117405010	8760	8760	8760	8760	0
476	20240214	111300	117405010	8760	8760	8760	8760	0
477	20240214	111200	117405010	8760	8800	8810	8760	470
478	20240214	111100	113283150	8760	8800	8800	8760	106
479	20240214	111000	112354350	8750	8760	8760	8750	500
480	20240214	110900	107976690	8800	8800	8800	8800	1
481	20240214	110800	107967890	8750	8800	8800	8750	510
482	20240214	110700	103495160	8790	8790	8790	8790	0
483	20240214	110600	103495160	8790	8790	8790	8790	25
484	20240214	110500	103275410	8780	8780	8780	8780	0
485	20240214	110400	103275410	8780	8780	8780	8780	0
486	20240214	110300	103275410	8780	8790	8790	8780	31
487	20240214	110200	103003220	8790	8790	8790	8790	12
488	20240214	110100	102897740	8790	8790	8790	8790	0
489	20240214	110000	102897740	8790	8790	8790	8790	0
490	20240214	105900	102897740	8790	8790	8790	8790	8
491	20240214	105800	102827420	8820	8820	8820	8820	0
492	20240214	105700	102827420	8820	8820	8820	8820	0
493	20240214	105600	102827420	8820	8820	8820	8820	0
494	20240214	105500	102827420	8820	8820	8820	8820	0
495	20240214	105400	102827420	8820	8820	8820	8820	0
496	20240214	105300	102827420	8820	8800	8820	8800	27
497	20240214	105200	102589740	8800	8790	8800	8790	3
498	20240214	105100	102563360	8780	8780	8780	8780	0
499	20240214	105000	102563360	8780	8790	8790	8780	60
500	20240214	104900	102036460	8790	8790	8790	8790	12
501	20240214	104800	101930980	8790	8790	8790	8790	0
502	20240214	104700	101930980	8790	8790	8790	8790	0
503	20240214	104600	101930980	8790	8790	8790	8790	0
504	20240214	104500	101930980	8790	8790	8790	8790	30
505	20240214	104400	101667280	8800	8800	8800	8800	0
506	20240214	104300	101667280	8800	8800	8800	8800	0
507	20240214	104200	101667280	8800	8800	8800	8800	0
508	20240214	104100	101667280	8800	8800	8800	8800	465
509	20240214	104000	97575280	8810	8800	8810	8800	60
510	20240214	103900	97047180	8800	8800	8800	8800	9
511	20240214	103800	96967980	8790	8790	8790	8790	4
512	20240214	103700	96932820	8800	8800	8800	8800	0
513	20240214	103600	96932820	8800	8800	8800	8800	0
514	20240214	103500	96932820	8800	8800	8800	8800	40
515	20240214	103400	96580820	8790	8790	8790	8790	0
516	20240214	103300	96580820	8790	8830	8830	8790	123
517	20240214	103200	95498010	8830	8830	8830	8830	10
518	20240214	103100	95409710	8860	8860	8860	8860	0
519	20240214	103000	95409710	8860	8860	8860	8860	0
520	20240214	102900	95409710	8860	8860	8860	8860	0
521	20240214	102800	95409710	8860	8860	8860	8860	0
522	20240214	102700	95409710	8860	8860	8860	8860	1
523	20240214	102600	95400850	8860	8840	8860	8840	28
524	20240214	102500	95153240	8850	8820	8850	8820	428
525	20240214	102400	91371500	8810	8810	8810	8810	0
526	20240214	102300	91371500	8810	8810	8810	8810	24
527	20240214	102200	91160060	8800	8800	8800	8800	10
528	20240214	102100	91072060	8790	8790	8790	8770	59
529	20240214	102000	90553940	8800	8800	8800	8800	0
530	20240214	101900	90553940	8800	8800	8800	8800	0
531	20240214	101800	90553940	8800	8800	8800	8800	0
532	20240214	101700	90553940	8800	8800	8800	8800	0
533	20240214	101600	90553940	8800	8800	8800	8800	23
534	20240214	101500	90351540	8810	8810	8810	8810	0
535	20240214	101400	90351540	8810	8810	8810	8810	0
536	20240214	101300	90351540	8810	8810	8810	8810	15
537	20240214	101200	90219390	8810	8810	8810	8810	4
538	20240214	101100	90184150	8810	8810	8810	8810	142
539	20240214	101000	88933130	8800	8790	8800	8790	179
540	20240214	100900	87358000	8770	8770	8770	8770	2
541	20240214	100800	87340460	8770	8760	8770	8760	29
542	20240214	100700	87086410	8760	8760	8760	8760	28
543	20240214	100600	86841130	8760	8750	8760	8750	175
544	20240214	100500	85308190	8730	8730	8730	8730	2
545	20240214	100400	85290730	8730	8730	8730	8730	2
546	20240214	100300	85273270	8740	8730	8740	8720	56
547	20240214	100200	84784120	8720	8720	8720	8720	2
548	20240214	100100	84766680	8740	8720	8740	8720	52
549	20240214	100000	84312240	8710	8710	8710	8710	0
550	20240214	095900	84312240	8710	8710	8710	8710	2
551	20240214	095800	84294820	8700	8710	8710	8700	92
552	20240214	095700	83493520	8710	8700	8710	8700	58
553	20240214	095600	82988360	8690	8690	8690	8690	2
554	20240214	095500	82970980	8690	8690	8690	8690	2
555	20240214	095400	82953600	8690	8690	8690	8690	0
556	20240214	095300	82953600	8690	8690	8690	8690	2
557	20240214	095200	82936220	8700	8710	8720	8700	1002
558	20240214	095100	74214280	8710	8710	8710	8710	2
559	20240214	095000	74196860	8710	8710	8710	8710	2
560	20240214	094900	74179440	8700	8700	8700	8700	2
561	20240214	094800	74162040	8690	8690	8690	8690	200
562	20240214	094700	72424040	8680	8680	8680	8680	30
563	20240214	094600	72163640	8690	8690	8690	8690	732
564	20240214	094500	65802560	8690	8700	8700	8690	202
565	20240214	094400	64045290	8690	8690	8690	8690	2
566	20240214	094300	64027910	8690	8690	8690	8690	10
567	20240214	094200	63941010	8690	8690	8690	8690	2
568	20240214	094100	63923630	8690	8690	8690	8690	2
569	20240214	094000	63906250	8690	8690	8690	8690	2
570	20240214	093900	63888870	8690	8690	8690	8690	2
571	20240214	093800	63871490	8700	8710	8710	8700	502
572	20240214	093700	59502850	8710	8710	8710	8710	0
573	20240214	093600	59502850	8710	8740	8740	8710	5
574	20240214	093500	59459210	8700	8700	8700	8700	2
575	20240214	093400	59441810	8700	8700	8700	8700	2
576	20240214	093300	59424410	8700	8700	8700	8700	2
577	20240214	093200	59407010	8700	8700	8700	8700	2
578	20240214	093100	59389610	8720	8710	8720	8710	5
579	20240214	093000	59346020	8700	8700	8700	8700	2
580	20240214	092900	59328620	8700	8700	8700	8700	2
581	20240214	092800	59311220	8700	8700	8700	8700	2
582	20240214	092700	59293820	8700	8700	8700	8700	2
583	20240214	092600	59276420	8700	8720	8720	8700	502
584	20240214	092500	54904890	8710	8710	8710	8710	0
585	20240214	092400	54904890	8710	8710	8710	8710	2
586	20240214	092300	54887470	8700	8710	8710	8700	1202
587	20240214	092200	44427030	8710	8710	8710	8710	1
588	20240214	092100	44418320	8690	8690	8690	8690	2
589	20240214	092000	44400940	8700	8710	8710	8700	27
590	20240214	091900	44165940	8710	8710	8710	8710	1
591	20240214	091800	44157230	8710	8710	8710	8710	2
592	20240214	091700	44139810	8710	8710	8710	8710	1
593	20240214	091600	44131100	8710	8720	8720	8710	3
594	20240214	091500	44104960	8700	8710	8720	8700	1101
595	20240214	091400	34524090	8700	8750	8750	8700	1500
596	20240214	091300	21457780	8750	8750	8750	8750	2
597	20240214	091200	21440280	8750	8750	8750	8750	171
598	20240214	091100	19944030	8750	8750	8750	8750	2
599	20240214	091000	19926530	8750	8820	8820	8750	17
600	20240214	090900	19776870	8760	8770	8770	8760	1302
601	20240214	090800	8371110	8770	8770	8770	8770	0
602	20240214	090700	8371110	8770	8770	8770	8770	421
603	20240214	090600	4678940	8770	8770	8770	8770	2
604	20240214	090500	4661400	8840	8840	8840	8840	51
605	20240214	090400	4210560	8840	8820	8840	8820	184
606	20240214	090300	2584200	8820	8820	8820	8820	0
607	20240214	090200	2584200	8820	8820	8820	8820	50
608	20240214	090100	2143200	8790	8790	8790	8790	0
609	20240214	090000	2143200	8790	8820	8820	8790	243