KissMeData/041910/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	192400	174831670	6670	6670	6670	6670	257
3	20240214	192300	174831670	6670	6670	6670	6670	0
4	20240214	192200	174831670	6670	6670	6670	6670	0
5	20240214	192100	174831670	6670	6670	6670	6670	0
6	20240214	192000	174831670	6670	6670	6670	6670	0
7	20240214	191900	174831670	6670	6670	6670	6670	0
8	20240214	191800	174831670	6670	6670	6670	6670	0
9	20240214	191700	174831670	6670	6670	6670	6670	0
10	20240214	191600	174831670	6670	6670	6670	6670	0
11	20240214	191500	174831670	6670	6670	6670	6670	0
12	20240214	191400	174831670	6670	6670	6670	6670	0
13	20240214	191300	174831670	6670	6670	6670	6670	0
14	20240214	191200	174831670	6670	6670	6670	6670	0
15	20240214	191100	174831670	6670	6670	6670	6670	0
16	20240214	191000	174831670	6670	6670	6670	6670	0
17	20240214	190900	174831670	6670	6670	6670	6670	0
18	20240214	190800	174831670	6670	6670	6670	6670	0
19	20240214	190700	174831670	6670	6670	6670	6670	0
20	20240214	190600	174831670	6670	6670	6670	6670	0
21	20240214	190500	174831670	6670	6670	6670	6670	0
22	20240214	190400	174831670	6670	6670	6670	6670	0
23	20240214	190300	174831670	6670	6670	6670	6670	0
24	20240214	190200	174831670	6670	6670	6670	6670	0
25	20240214	190100	174831670	6670	6670	6670	6670	0
26	20240214	190000	174831670	6670	6670	6670	6670	0
27	20240214	185900	174831670	6670	6670	6670	6670	0
28	20240214	185800	174831670	6670	6670	6670	6670	0
29	20240214	185700	174831670	6670	6670	6670	6670	0
30	20240214	185600	174831670	6670	6670	6670	6670	0
31	20240214	185500	174831670	6670	6670	6670	6670	0
32	20240214	185400	174831670	6670	6670	6670	6670	257
33	20240214	185300	174831670	6670	6670	6670	6670	0
34	20240214	185200	174831670	6670	6670	6670	6670	0
35	20240214	185100	174831670	6670	6670	6670	6670	0
36	20240214	185000	174831670	6670	6670	6670	6670	0
37	20240214	184900	174831670	6670	6670	6670	6670	0
38	20240214	184800	174831670	6670	6670	6670	6670	0
39	20240214	184700	174831670	6670	6670	6670	6670	0
40	20240214	184600	174831670	6670	6670	6670	6670	0
41	20240214	184500	174831670	6670	6670	6670	6670	0
42	20240214	184400	174831670	6670	6670	6670	6670	0
43	20240214	184300	174831670	6670	6670	6670	6670	0
44	20240214	184200	174831670	6670	6670	6670	6670	0
45	20240214	184100	174831670	6670	6670	6670	6670	0
46	20240214	184000	174831670	6670	6670	6670	6670	0
47	20240214	183900	174831670	6670	6670	6670	6670	0
48	20240214	183800	174831670	6670	6670	6670	6670	0
49	20240214	183700	174831670	6670	6670	6670	6670	0
50	20240214	183600	174831670	6670	6670	6670	6670	0
51	20240214	183500	174831670	6670	6670	6670	6670	0
52	20240214	183400	174831670	6670	6670	6670	6670	0
53	20240214	183300	174831670	6670	6670	6670	6670	0
54	20240214	183200	174831670	6670	6670	6670	6670	0
55	20240214	183100	174831670	6670	6670	6670	6670	0
56	20240214	183000	174831670	6670	6670	6670	6670	0
57	20240214	182900	174831670	6670	6670	6670	6670	0
58	20240214	182800	174831670	6670	6670	6670	6670	0
59	20240214	182700	174831670	6670	6670	6670	6670	0
60	20240214	182600	174831670	6670	6670	6670	6670	0
61	20240214	182500	174831670	6670	6670	6670	6670	0
62	20240214	182400	174831670	6670	6670	6670	6670	257
63	20240214	182300	174831670	6670	6670	6670	6670	0
64	20240214	182200	174831670	6670	6670	6670	6670	0
65	20240214	182100	174831670	6670	6670	6670	6670	0
66	20240214	182000	174831670	6670	6670	6670	6670	0
67	20240214	181900	174831670	6670	6670	6670	6670	0
68	20240214	181800	174831670	6670	6670	6670	6670	0
69	20240214	181700	174831670	6670	6670	6670	6670	0
70	20240214	181600	174831670	6670	6670	6670	6670	0
71	20240214	181500	174831670	6670	6670	6670	6670	0
72	20240214	181400	174831670	6670	6670	6670	6670	0
73	20240214	181300	174831670	6670	6670	6670	6670	0
74	20240214	181200	174831670	6670	6670	6670	6670	0
75	20240214	181100	174831670	6670	6670	6670	6670	0
76	20240214	181000	174831670	6670	6670	6670	6670	0
77	20240214	180900	174831670	6670	6670	6670	6670	0
78	20240214	180800	174831670	6670	6670	6670	6670	0
79	20240214	180700	174831670	6670	6670	6670	6670	0
80	20240214	180600	174831670	6670	6670	6670	6670	0
81	20240214	180500	174831670	6670	6670	6670	6670	0
82	20240214	180400	174831670	6670	6670	6670	6670	0
83	20240214	180300	174831670	6670	6670	6670	6670	0
84	20240214	180200	174831670	6670	6670	6670	6670	0
85	20240214	180100	174831670	6670	6670	6670	6670	0
86	20240214	180000	174831670	6670	6670	6670	6670	0
87	20240214	175900	174831670	6670	6670	6670	6670	0
88	20240214	175800	174831670	6670	6670	6670	6670	0
89	20240214	175700	174831670	6670	6670	6670	6670	0
90	20240214	175600	174831670	6670	6670	6670	6670	0
91	20240214	175500	174831670	6670	6670	6670	6670	0
92	20240214	175400	174831670	6670	6670	6670	6670	257
93	20240214	175300	174831670	6670	6670	6670	6670	0
94	20240214	175200	174831670	6670	6670	6670	6670	0
95	20240214	175100	174831670	6670	6670	6670	6670	0
96	20240214	175000	174831670	6670	6670	6670	6670	0
97	20240214	174900	174831670	6670	6670	6670	6670	0
98	20240214	174800	174831670	6670	6670	6670	6670	0
99	20240214	174700	174831670	6670	6670	6670	6670	0
100	20240214	174600	174831670	6670	6670	6670	6670	0
101	20240214	174500	174831670	6670	6670	6670	6670	0
102	20240214	174400	174831670	6670	6670	6670	6670	0
103	20240214	174300	174831670	6670	6670	6670	6670	0
104	20240214	174200	174831670	6670	6670	6670	6670	0
105	20240214	174100	174831670	6670	6670	6670	6670	0
106	20240214	174000	174831670	6670	6670	6670	6670	0
107	20240214	173900	174831670	6670	6670	6670	6670	0
108	20240214	173800	174831670	6670	6670	6670	6670	0
109	20240214	173700	174831670	6670	6670	6670	6670	0
110	20240214	173600	174831670	6670	6670	6670	6670	0
111	20240214	173500	174831670	6670	6670	6670	6670	0
112	20240214	173400	174831670	6670	6670	6670	6670	0
113	20240214	173300	174831670	6670	6670	6670	6670	0
114	20240214	173200	174831670	6670	6670	6670	6670	0
115	20240214	173100	174831670	6670	6670	6670	6670	0
116	20240214	173000	174831670	6670	6670	6670	6670	0
117	20240214	172900	174831670	6670	6670	6670	6670	0
118	20240214	172800	174831670	6670	6670	6670	6670	0
119	20240214	172700	174831670	6670	6670	6670	6670	0
120	20240214	172600	174831670	6670	6670	6670	6670	0
121	20240214	172500	174831670	6670	6670	6670	6670	0
122	20240214	172400	174831670	6670	6670	6670	6670	257
123	20240214	172300	174831670	6670	6670	6670	6670	0
124	20240214	172200	174831670	6670	6670	6670	6670	0
125	20240214	172100	174831670	6670	6670	6670	6670	0
126	20240214	172000	174831670	6670	6670	6670	6670	0
127	20240214	171900	174831670	6670	6670	6670	6670	0
128	20240214	171800	174831670	6670	6670	6670	6670	0
129	20240214	171700	174831670	6670	6670	6670	6670	0
130	20240214	171600	174831670	6670	6670	6670	6670	0
131	20240214	171500	174831670	6670	6670	6670	6670	0
132	20240214	171400	174831670	6670	6670	6670	6670	0
133	20240214	171300	174831670	6670	6670	6670	6670	0
134	20240214	171200	174831670	6670	6670	6670	6670	0
135	20240214	171100	174831670	6670	6670	6670	6670	0
136	20240214	171000	174831670	6670	6670	6670	6670	0
137	20240214	170900	174831670	6670	6670	6670	6670	0
138	20240214	170800	174831670	6670	6670	6670	6670	0
139	20240214	170700	174831670	6670	6670	6670	6670	0
140	20240214	170600	174831670	6670	6670	6670	6670	0
141	20240214	170500	174831670	6670	6670	6670	6670	0
142	20240214	170400	174831670	6670	6670	6670	6670	0
143	20240214	170300	174831670	6670	6670	6670	6670	0
144	20240214	170200	174831670	6670	6670	6670	6670	0
145	20240214	170100	174831670	6670	6670	6670	6670	0
146	20240214	170000	174831670	6670	6670	6670	6670	0
147	20240214	165900	174831670	6670	6670	6670	6670	0
148	20240214	165800	174831670	6670	6670	6670	6670	0
149	20240214	165700	174831670	6670	6670	6670	6670	0
150	20240214	165600	174831670	6670	6670	6670	6670	0
151	20240214	165500	174831670	6670	6670	6670	6670	0
152	20240214	165400	174831670	6670	6670	6670	6670	257
153	20240214	165300	174831670	6670	6670	6670	6670	0
154	20240214	165200	174831670	6670	6670	6670	6670	0
155	20240214	165100	174831670	6670	6670	6670	6670	0
156	20240214	165000	174831670	6670	6670	6670	6670	0
157	20240214	164900	174831670	6670	6670	6670	6670	0
158	20240214	164800	174831670	6670	6670	6670	6670	0
159	20240214	164700	174831670	6670	6670	6670	6670	0
160	20240214	164600	174831670	6670	6670	6670	6670	0
161	20240214	164500	174831670	6670	6670	6670	6670	0
162	20240214	164400	174831670	6670	6670	6670	6670	0
163	20240214	164300	174831670	6670	6670	6670	6670	0
164	20240214	164200	174831670	6670	6670	6670	6670	0
165	20240214	164100	174831670	6670	6670	6670	6670	0
166	20240214	164000	174831670	6670	6670	6670	6670	0
167	20240214	163900	174831670	6670	6670	6670	6670	0
168	20240214	163800	174831670	6670	6670	6670	6670	0
169	20240214	163700	174831670	6670	6670	6670	6670	0
170	20240214	163600	174831670	6670	6670	6670	6670	0
171	20240214	163500	174831670	6670	6670	6670	6670	0
172	20240214	163400	174831670	6670	6670	6670	6670	0
173	20240214	163300	174831670	6670	6670	6670	6670	0
174	20240214	163200	174831670	6670	6670	6670	6670	0
175	20240214	163100	174831670	6670	6670	6670	6670	0
176	20240214	163000	174831670	6670	6670	6670	6670	0
177	20240214	162900	174831670	6670	6670	6670	6670	0
178	20240214	162800	174831670	6670	6670	6670	6670	0
179	20240214	162700	174831670	6670	6670	6670	6670	0
180	20240214	162600	174831670	6670	6670	6670	6670	0
181	20240214	162500	174831670	6670	6670	6670	6670	0
182	20240214	162400	174831670	6670	6670	6670	6670	257
183	20240214	162300	174831670	6670	6670	6670	6670	0
184	20240214	162200	174831670	6670	6670	6670	6670	0
185	20240214	162100	174831670	6670	6670	6670	6670	0
186	20240214	162000	174831670	6670	6670	6670	6670	0
187	20240214	161900	174831670	6670	6670	6670	6670	0
188	20240214	161800	174831670	6670	6670	6670	6670	0
189	20240214	161700	174831670	6670	6670	6670	6670	0
190	20240214	161600	174831670	6670	6670	6670	6670	0
191	20240214	161500	174831670	6670	6670	6670	6670	0
192	20240214	161400	174831670	6670	6670	6670	6670	0
193	20240214	161300	174831670	6670	6670	6670	6670	0
194	20240214	161200	174831670	6670	6670	6670	6670	0
195	20240214	161100	174831670	6670	6670	6670	6670	0
196	20240214	161000	174831670	6670	6670	6670	6670	0
197	20240214	160900	174831670	6670	6670	6670	6670	0
198	20240214	160800	174831670	6670	6670	6670	6670	0
199	20240214	160700	174831670	6670	6670	6670	6670	0
200	20240214	160600	174831670	6670	6670	6670	6670	0
201	20240214	160500	174831670	6670	6670	6670	6670	0
202	20240214	160400	174831670	6670	6670	6670	6670	0
203	20240214	160300	174831670	6670	6670	6670	6670	0
204	20240214	160200	174831670	6670	6670	6670	6670	0
205	20240214	160100	174831670	6670	6670	6670	6670	0
206	20240214	160000	174831670	6670	6670	6670	6670	0
207	20240214	155900	174831670	6670	6670	6670	6670	0
208	20240214	155800	174831670	6670	6670	6670	6670	0
209	20240214	155700	174831670	6670	6670	6670	6670	0
210	20240214	155600	174831670	6670	6670	6670	6670	0
211	20240214	155500	174831670	6670	6670	6670	6670	0
212	20240214	155400	174831670	6670	6670	6670	6670	257
213	20240214	155300	174831670	6670	6670	6670	6670	0
214	20240214	155200	174831670	6670	6670	6670	6670	0
215	20240214	155100	174831670	6670	6670	6670	6670	0
216	20240214	155000	174831670	6670	6670	6670	6670	0
217	20240214	154900	174831670	6670	6670	6670	6670	0
218	20240214	154800	174831670	6670	6670	6670	6670	0
219	20240214	154700	174831670	6670	6670	6670	6670	0
220	20240214	154600	174831670	6670	6670	6670	6670	0
221	20240214	154500	174831670	6670	6670	6670	6670	0
222	20240214	154400	174831670	6670	6670	6670	6670	0
223	20240214	154300	174831670	6670	6670	6670	6670	0
224	20240214	154200	174831670	6670	6670	6670	6670	0
225	20240214	154100	174831670	6670	6670	6670	6670	0
226	20240214	154000	174831670	6670	6670	6670	6670	0
227	20240214	153900	174831670	6670	6670	6670	6670	0
228	20240214	153800	174831670	6670	6670	6670	6670	0
229	20240214	153700	174831670	6670	6670	6670	6670	0
230	20240214	153600	174831670	6670	6670	6670	6670	0
231	20240214	153500	174831670	6670	6670	6670	6670	0
232	20240214	153400	174831670	6670	6670	6670	6670	0
233	20240214	153300	174831670	6670	6670	6670	6670	0
234	20240214	153200	174831670	6670	6670	6670	6670	0
235	20240214	153100	174831670	6670	6670	6670	6670	0
236	20240214	153000	174831670	6670	6670	6670	6670	257
237	20240214	152900	173117480	6670	6670	6670	6670	0
238	20240214	152800	173117480	6670	6670	6670	6670	0
239	20240214	152700	173117480	6670	6670	6670	6670	0
240	20240214	152600	173117480	6670	6670	6670	6670	0
241	20240214	152500	173117480	6670	6670	6670	6670	0
242	20240214	152400	173117480	6670	6670	6670	6670	0
243	20240214	152300	173117480	6670	6670	6670	6670	0
244	20240214	152200	173117480	6670	6670	6670	6670	0
245	20240214	152100	173117480	6670	6670	6670	6670	0
246	20240214	152000	173117480	6670	6670	6670	6670	0
247	20240214	151900	173117480	6670	6670	6670	6670	105
248	20240214	151800	172417130	6670	6670	6670	6670	27
249	20240214	151700	172237040	6670	6670	6670	6670	1
250	20240214	151600	172230370	6660	6660	6660	6660	194
251	20240214	151500	170938330	6650	6650	6650	6650	20
252	20240214	151400	170805330	6660	6660	6660	6660	0
253	20240214	151300	170805330	6660	6660	6660	6660	0
254	20240214	151200	170805330	6660	6660	6660	6660	9
255	20240214	151100	170745390	6650	6650	6650	6650	0
256	20240214	151000	170745390	6650	6650	6650	6650	0
257	20240214	150900	170745390	6650	6650	6650	6650	9
258	20240214	150800	170685540	6650	6660	6660	6650	45
259	20240214	150700	170385850	6640	6640	6640	6640	0
260	20240214	150600	170385850	6640	6640	6640	6640	0
261	20240214	150500	170385850	6640	6640	6640	6640	0
262	20240214	150400	170385850	6640	6640	6640	6640	0
263	20240214	150300	170385850	6640	6640	6640	6640	0
264	20240214	150200	170385850	6640	6640	6640	6640	28
265	20240214	150100	170199930	6660	6660	6660	6660	0
266	20240214	150000	170199930	6660	6660	6660	6660	2
267	20240214	145900	170186610	6640	6640	6640	6640	1
268	20240214	145800	170179970	6640	6640	6640	6640	0
269	20240214	145700	170179970	6640	6640	6640	6640	18
270	20240214	145600	170060450	6640	6640	6640	6640	142
271	20240214	145500	169117570	6650	6650	6650	6650	0
272	20240214	145400	169117570	6650	6650	6650	6650	54
273	20240214	145300	168758470	6650	6650	6650	6650	0
274	20240214	145200	168758470	6650	6650	6650	6650	0
275	20240214	145100	168758470	6650	6650	6650	6650	0
276	20240214	145000	168758470	6650	6650	6650	6650	0
277	20240214	144900	168758470	6650	6650	6650	6650	0
278	20240214	144800	168758470	6650	6650	6650	6650	0
279	20240214	144700	168758470	6650	6650	6650	6650	0
280	20240214	144600	168758470	6650	6650	6650	6650	330
281	20240214	144500	166563970	6650	6650	6650	6650	0
282	20240214	144400	166563970	6650	6650	6650	6650	0
283	20240214	144300	166563970	6650	6650	6650	6650	0
284	20240214	144200	166563970	6650	6650	6650	6650	0
285	20240214	144100	166563970	6650	6650	6650	6650	0
286	20240214	144000	166563970	6650	6650	6650	6650	0
287	20240214	143900	166563970	6650	6650	6650	6650	0
288	20240214	143800	166563970	6650	6650	6650	6650	0
289	20240214	143700	166563970	6650	6650	6650	6650	0
290	20240214	143600	166563970	6650	6650	6650	6650	48
291	20240214	143500	166244770	6650	6650	6650	6650	0
292	20240214	143400	166244770	6650	6650	6650	6650	0
293	20240214	143300	166244770	6650	6650	6650	6650	0
294	20240214	143200	166244770	6650	6650	6650	6650	0
295	20240214	143100	166244770	6650	6650	6650	6650	0
296	20240214	143000	166244770	6650	6650	6650	6650	0
297	20240214	142900	166244770	6650	6650	6650	6650	0
298	20240214	142800	166244770	6650	6650	6650	6650	0
299	20240214	142700	166244770	6650	6650	6650	6650	40
300	20240214	142600	165978770	6650	6650	6650	6650	0
301	20240214	142500	165978770	6650	6650	6650	6650	0
302	20240214	142400	165978770	6650	6650	6650	6650	0
303	20240214	142300	165978770	6650	6650	6650	6650	0
304	20240214	142200	165978770	6650	6650	6650	6650	55
305	20240214	142100	165613020	6620	6650	6650	6620	1345
306	20240214	142000	156705060	6660	6660	6660	6660	0
307	20240214	141900	156705060	6660	6660	6660	6660	0
308	20240214	141800	156705060	6660	6660	6660	6660	0
309	20240214	141700	156705060	6660	6660	6660	6660	1
310	20240214	141600	156698400	6660	6660	6660	6660	0
311	20240214	141500	156698400	6660	6660	6660	6660	0
312	20240214	141400	156698400	6660	6660	6660	6660	17
313	20240214	141300	156585180	6640	6640	6640	6640	0
314	20240214	141200	156585180	6640	6650	6650	6640	83
315	20240214	141100	156034050	6660	6660	6660	6660	0
316	20240214	141000	156034050	6660	6660	6660	6660	0
317	20240214	140900	156034050	6660	6660	6660	6660	300
318	20240214	140800	154036050	6660	6660	6660	6660	0
319	20240214	140700	154036050	6660	6660	6660	6660	0
320	20240214	140600	154036050	6660	6660	6660	6660	0
321	20240214	140500	154036050	6660	6660	6660	6660	100
322	20240214	140400	153370050	6660	6660	6660	6660	0
323	20240214	140300	153370050	6660	6660	6660	6660	0
324	20240214	140200	153370050	6660	6660	6660	6660	0
325	20240214	140100	153370050	6660	6660	6660	6660	0
326	20240214	140000	153370050	6660	6660	6660	6660	0
327	20240214	135900	153370050	6660	6660	6660	6660	1
328	20240214	135800	153363390	6660	6660	6660	6660	0
329	20240214	135700	153363390	6660	6660	6660	6660	0
330	20240214	135600	153363390	6660	6660	6660	6660	0
331	20240214	135500	153363390	6660	6660	6660	6660	0
332	20240214	135400	153363390	6660	6660	6660	6660	0
333	20240214	135300	153363390	6660	6660	6660	6660	0
334	20240214	135200	153363390	6660	6660	6660	6660	0
335	20240214	135100	153363390	6660	6660	6660	6660	0
336	20240214	135000	153363390	6660	6660	6660	6660	0
337	20240214	134900	153363390	6660	6660	6660	6660	0
338	20240214	134800	153363390	6660	6660	6660	6660	0
339	20240214	134700	153363390	6660	6660	6660	6660	0
340	20240214	134600	153363390	6660	6660	6660	6660	0
341	20240214	134500	153363390	6660	6660	6660	6660	0
342	20240214	134400	153363390	6660	6660	6660	6660	0
343	20240214	134300	153363390	6660	6660	6660	6660	0
344	20240214	134200	153363390	6660	6660	6660	6660	0
345	20240214	134100	153363390	6660	6660	6660	6660	1
346	20240214	134000	153356730	6660	6660	6660	6660	0
347	20240214	133900	153356730	6660	6660	6660	6660	0
348	20240214	133800	153356730	6660	6660	6660	6660	0
349	20240214	133700	153356730	6660	6660	6660	6660	0
350	20240214	133600	153356730	6660	6660	6660	6660	0
351	20240214	133500	153356730	6660	6660	6660	6660	0
352	20240214	133400	153356730	6660	6640	6660	6640	45
353	20240214	133300	153057630	6640	6640	6640	6640	0
354	20240214	133200	153057630	6640	6640	6640	6640	0
355	20240214	133100	153057630	6640	6650	6650	6640	33
356	20240214	133000	152838310	6670	6670	6670	6670	0
357	20240214	132900	152838310	6670	6670	6670	6670	0
358	20240214	132800	152838310	6670	6670	6670	6670	0
359	20240214	132700	152838310	6670	6670	6670	6670	0
360	20240214	132600	152838310	6670	6670	6670	6670	0
361	20240214	132500	152838310	6670	6670	6670	6670	0
362	20240214	132400	152838310	6670	6670	6670	6670	0
363	20240214	132300	152838310	6670	6670	6670	6670	0
364	20240214	132200	152838310	6670	6670	6670	6670	0
365	20240214	132100	152838310	6670	6670	6670	6670	20
366	20240214	132000	152704910	6660	6660	6660	6660	0
367	20240214	131900	152704910	6660	6660	6660	6660	0
368	20240214	131800	152704910	6660	6660	6660	6660	28
369	20240214	131700	152518430	6670	6670	6670	6670	0
370	20240214	131600	152518430	6670	6670	6670	6670	0
371	20240214	131500	152518430	6670	6670	6670	6670	1
372	20240214	131400	152511760	6660	6660	6660	6660	0
373	20240214	131300	152511760	6660	6660	6660	6660	0
374	20240214	131200	152511760	6660	6660	6660	6660	0
375	20240214	131100	152511760	6660	6660	6660	6660	80
376	20240214	131000	151978960	6660	6660	6660	6660	0
377	20240214	130900	151978960	6660	6660	6660	6660	0
378	20240214	130800	151978960	6660	6650	6660	6650	1393
379	20240214	130700	142701980	6650	6650	6650	6650	0
380	20240214	130600	142701980	6650	6650	6650	6650	0
381	20240214	130500	142701980	6650	6650	6650	6650	0
382	20240214	130400	142701980	6650	6650	6650	6650	31
383	20240214	130300	142495830	6650	6650	6650	6650	0
384	20240214	130200	142495830	6650	6650	6650	6650	0
385	20240214	130100	142495830	6650	6650	6650	6650	0
386	20240214	130000	142495830	6650	6650	6650	6650	0
387	20240214	125900	142495830	6650	6650	6650	6650	0
388	20240214	125800	142495830	6650	6650	6650	6650	0
389	20240214	125700	142495830	6650	6650	6650	6650	0
390	20240214	125600	142495830	6650	6650	6650	6650	0
391	20240214	125500	142495830	6650	6650	6650	6650	0
392	20240214	125400	142495830	6650	6650	6650	6650	0
393	20240214	125300	142495830	6650	6650	6650	6650	0
394	20240214	125200	142495830	6650	6650	6650	6650	1
395	20240214	125100	142489180	6640	6640	6640	6640	0
396	20240214	125000	142489180	6640	6640	6640	6640	391
397	20240214	124900	139892940	6640	6640	6640	6640	0
398	20240214	124800	139892940	6640	6640	6640	6640	0
399	20240214	124700	139892940	6640	6640	6640	6640	0
400	20240214	124600	139892940	6640	6640	6640	6640	0
401	20240214	124500	139892940	6640	6640	6640	6640	0
402	20240214	124400	139892940	6640	6640	6640	6640	2
403	20240214	124300	139879660	6640	6640	6640	6640	2
404	20240214	124200	139866380	6630	6630	6630	6630	0
405	20240214	124100	139866380	6630	6630	6630	6630	0
406	20240214	124000	139866380	6630	6630	6630	6630	0
407	20240214	123900	139866380	6630	6630	6630	6630	0
408	20240214	123800	139866380	6630	6630	6630	6630	0
409	20240214	123700	139866380	6630	6630	6630	6630	0
410	20240214	123600	139866380	6630	6630	6630	6630	0
411	20240214	123500	139866380	6630	6630	6630	6630	0
412	20240214	123400	139866380	6630	6630	6630	6630	0
413	20240214	123300	139866380	6630	6630	6630	6630	0
414	20240214	123200	139866380	6630	6630	6630	6630	0
415	20240214	123100	139866380	6630	6630	6630	6630	0
416	20240214	123000	139866380	6630	6630	6630	6630	0
417	20240214	122900	139866380	6630	6630	6630	6630	0
418	20240214	122800	139866380	6630	6630	6630	6630	0
419	20240214	122700	139866380	6630	6630	6630	6630	0
420	20240214	122600	139866380	6630	6630	6630	6630	50
421	20240214	122500	139534880	6630	6630	6630	6630	0
422	20240214	122400	139534880	6630	6630	6630	6630	0
423	20240214	122300	139534880	6630	6630	6630	6630	0
424	20240214	122200	139534880	6630	6630	6630	6630	0
425	20240214	122100	139534880	6630	6630	6630	6630	0
426	20240214	122000	139534880	6630	6630	6630	6630	0
427	20240214	121900	139534880	6630	6630	6630	6630	0
428	20240214	121800	139534880	6630	6630	6630	6630	0
429	20240214	121700	139534880	6630	6630	6630	6630	0
430	20240214	121600	139534880	6630	6630	6630	6630	25
431	20240214	121500	139369130	6660	6660	6660	6660	0
432	20240214	121400	139369130	6660	6660	6660	6660	0
433	20240214	121300	139369130	6660	6660	6660	6660	0
434	20240214	121200	139369130	6660	6660	6660	6660	0
435	20240214	121100	139369130	6660	6650	6660	6650	6
436	20240214	121000	139329220	6640	6640	6640	6640	68
437	20240214	120900	138877700	6640	6640	6640	6640	0
438	20240214	120800	138877700	6640	6640	6640	6640	0
439	20240214	120700	138877700	6640	6630	6640	6630	1397
440	20240214	120600	129601790	6620	6620	6620	6620	20
441	20240214	120500	129469390	6610	6610	6610	6610	0
442	20240214	120400	129469390	6610	6610	6610	6610	0
443	20240214	120300	129469390	6610	6610	6610	6610	0
444	20240214	120200	129469390	6610	6610	6610	6610	0
445	20240214	120100	129469390	6610	6610	6610	6610	0
446	20240214	120000	129469390	6610	6620	6620	6610	300
447	20240214	115900	127483810	6630	6630	6630	6630	0
448	20240214	115800	127483810	6630	6640	6640	6630	781
449	20240214	115700	122302020	6610	6650	6650	6600	7020
450	20240214	115600	75905950	6660	6660	6660	6660	0
451	20240214	115500	75905950	6660	6660	6660	6660	0
452	20240214	115400	75905950	6660	6660	6660	6660	0
453	20240214	115300	75905950	6660	6670	6670	6660	37
454	20240214	115200	75659520	6660	6660	6660	6660	100
455	20240214	115100	74993520	6660	6660	6660	6660	0
456	20240214	115000	74993520	6660	6660	6660	6660	0
457	20240214	114900	74993520	6660	6660	6660	6660	0
458	20240214	114800	74993520	6660	6660	6660	6660	0
459	20240214	114700	74993520	6660	6660	6660	6660	0
460	20240214	114600	74993520	6660	6660	6660	6660	0
461	20240214	114500	74993520	6660	6660	6660	6660	36
462	20240214	114400	74753760	6660	6660	6660	6660	266
463	20240214	114300	72982200	6670	6670	6670	6670	0
464	20240214	114200	72982200	6670	6670	6670	6670	0
465	20240214	114100	72982200	6670	6670	6670	6670	0
466	20240214	114000	72982200	6670	6670	6670	6670	0
467	20240214	113900	72982200	6670	6670	6670	6670	0
468	20240214	113800	72982200	6670	6670	6670	6670	0
469	20240214	113700	72982200	6670	6670	6670	6670	0
470	20240214	113600	72982200	6670	6670	6670	6670	0
471	20240214	113500	72982200	6670	6670	6670	6670	0
472	20240214	113400	72982200	6670	6670	6670	6670	0
473	20240214	113300	72982200	6670	6670	6670	6670	0
474	20240214	113200	72982200	6670	6670	6670	6670	0
475	20240214	113100	72982200	6670	6670	6670	6670	0
476	20240214	113000	72982200	6670	6670	6670	6670	200
477	20240214	112900	71648200	6670	6670	6670	6670	0
478	20240214	112800	71648200	6670	6670	6670	6670	15
479	20240214	112700	71548150	6670	6670	6670	6670	0
480	20240214	112600	71548150	6670	6670	6670	6670	1
481	20240214	112500	71541480	6660	6660	6660	6660	5
482	20240214	112400	71508180	6660	6660	6660	6660	0
483	20240214	112300	71508180	6660	6660	6660	6660	0
484	20240214	112200	71508180	6660	6670	6670	6660	17
485	20240214	112100	71394940	6660	6660	6660	6660	0
486	20240214	112000	71394940	6660	6660	6660	6660	0
487	20240214	111900	71394940	6660	6660	6660	6660	0
488	20240214	111800	71394940	6660	6660	6660	6660	63
489	20240214	111700	70975360	6660	6660	6660	6660	0
490	20240214	111600	70975360	6660	6660	6660	6660	0
491	20240214	111500	70975360	6660	6660	6660	6660	0
492	20240214	111400	70975360	6660	6660	6660	6660	0
493	20240214	111300	70975360	6660	6660	6660	6660	9
494	20240214	111200	70915420	6660	6660	6660	6660	7
495	20240214	111100	70868800	6650	6650	6650	6650	0
496	20240214	111000	70868800	6650	6650	6650	6650	0
497	20240214	110900	70868800	6650	6650	6650	6650	0
498	20240214	110800	70868800	6650	6650	6650	6650	74
499	20240214	110700	70376700	6660	6660	6660	6660	47
500	20240214	110600	70063680	6660	6660	6660	6660	69
501	20240214	110500	69604140	6660	6660	6660	6660	85
502	20240214	110400	69038040	6660	6660	6660	6660	0
503	20240214	110300	69038040	6660	6660	6660	6660	0
504	20240214	110200	69038040	6660	6660	6660	6660	0
505	20240214	110100	69038040	6660	6660	6660	6660	0
506	20240214	110000	69038040	6660	6660	6660	6660	0
507	20240214	105900	69038040	6660	6660	6660	6660	0
508	20240214	105800	69038040	6660	6660	6660	6660	0
509	20240214	105700	69038040	6660	6660	6660	6660	0
510	20240214	105600	69038040	6660	6660	6660	6660	0
511	20240214	105500	69038040	6660	6660	6660	6660	331
512	20240214	105400	66833580	6660	6660	6660	6660	0
513	20240214	105300	66833580	6660	6660	6660	6660	100
514	20240214	105200	66167580	6660	6660	6660	6660	0
515	20240214	105100	66167580	6660	6660	6660	6660	100
516	20240214	105000	65501580	6660	6660	6660	6660	0
517	20240214	104900	65501580	6660	6660	6660	6660	0
518	20240214	104800	65501580	6660	6660	6660	6660	0
519	20240214	104700	65501580	6660	6660	6660	6660	0
520	20240214	104600	65501580	6660	6660	6660	6660	0
521	20240214	104500	65501580	6660	6660	6660	6660	0
522	20240214	104400	65501580	6660	6660	6660	6660	0
523	20240214	104300	65501580	6660	6660	6660	6660	0
524	20240214	104200	65501580	6660	6660	6660	6660	3
525	20240214	104100	65481600	6660	6660	6660	6660	0
526	20240214	104000	65481600	6660	6660	6660	6660	0
527	20240214	103900	65481600	6660	6660	6660	6660	0
528	20240214	103800	65481600	6660	6660	6660	6660	0
529	20240214	103700	65481600	6660	6660	6660	6660	0
530	20240214	103600	65481600	6660	6660	6660	6660	0
531	20240214	103500	65481600	6660	6660	6660	6660	0
532	20240214	103400	65481600	6660	6660	6660	6660	0
533	20240214	103300	65481600	6660	6650	6660	6650	3
534	20240214	103200	65461640	6650	6650	6650	6650	0
535	20240214	103100	65461640	6650	6650	6650	6650	0
536	20240214	103000	65461640	6650	6630	6650	6630	1149
537	20240214	102900	57843730	6630	6630	6630	6630	0
538	20240214	102800	57843730	6630	6630	6630	6630	0
539	20240214	102700	57843730	6630	6630	6630	6630	116
540	20240214	102600	57074650	6630	6630	6630	6630	217
541	20240214	102500	55635940	6630	6630	6630	6630	5
542	20240214	102400	55602790	6630	6630	6630	6630	10
543	20240214	102300	55536490	6630	6630	6630	6630	0
544	20240214	102200	55536490	6630	6630	6630	6630	0
545	20240214	102100	55536490	6630	6630	6630	6630	0
546	20240214	102000	55536490	6630	6630	6630	6630	0
547	20240214	101900	55536490	6630	6630	6630	6630	0
548	20240214	101800	55536490	6630	6630	6630	6630	0
549	20240214	101700	55536490	6630	6660	6660	6630	470
550	20240214	101600	52420070	6660	6660	6660	6660	0
551	20240214	101500	52420070	6660	6660	6660	6660	0
552	20240214	101400	52420070	6660	6660	6660	6660	0
553	20240214	101300	52420070	6660	6660	6660	6660	0
554	20240214	101200	52420070	6660	6660	6660	6660	0
555	20240214	101100	52420070	6660	6660	6660	6660	0
556	20240214	101000	52420070	6660	6660	6660	6660	0
557	20240214	100900	52420070	6660	6660	6660	6660	0
558	20240214	100800	52420070	6660	6660	6660	6660	0
559	20240214	100700	52420070	6660	6660	6660	6660	0
560	20240214	100600	52420070	6660	6660	6660	6660	0
561	20240214	100500	52420070	6660	6660	6660	6660	0
562	20240214	100400	52420070	6660	6660	6660	6660	0
563	20240214	100300	52420070	6660	6660	6660	6660	0
564	20240214	100200	52420070	6660	6660	6660	6660	1
565	20240214	100100	52413410	6630	6630	6630	6630	0
566	20240214	100000	52413410	6630	6630	6630	6630	2
567	20240214	095900	52400150	6660	6660	6660	6660	5
568	20240214	095800	52366850	6660	6650	6660	6650	2
569	20240214	095700	52353540	6630	6630	6630	6630	0
570	20240214	095600	52353540	6630	6630	6630	6630	0
571	20240214	095500	52353540	6630	6630	6630	6630	0
572	20240214	095400	52353540	6630	6630	6630	6630	0
573	20240214	095300	52353540	6630	6630	6630	6630	0
574	20240214	095200	52353540	6630	6610	6630	6610	294
575	20240214	095100	50405320	6620	6640	6640	6620	296
576	20240214	095000	48442930	6660	6660	6660	6660	1
577	20240214	094900	48436270	6660	6660	6660	6660	0
578	20240214	094800	48436270	6660	6660	6660	6660	0
579	20240214	094700	48436270	6660	6660	6660	6660	0
580	20240214	094600	48436270	6660	6660	6660	6660	0
581	20240214	094500	48436270	6660	6660	6660	6660	0
582	20240214	094400	48436270	6660	6660	6660	6660	18
583	20240214	094300	48316390	6660	6660	6660	6660	917
584	20240214	094200	42209170	6660	6660	6660	6660	0
585	20240214	094100	42209170	6660	6660	6660	6660	65
586	20240214	094000	41776270	6660	6660	6660	6660	1
587	20240214	093900	41769610	6640	6640	6640	6640	0
588	20240214	093800	41769610	6640	6640	6640	6640	0
589	20240214	093700	41769610	6640	6640	6640	6640	200
590	20240214	093600	40441610	6660	6660	6660	6660	0
591	20240214	093500	40441610	6660	6660	6660	6660	0
592	20240214	093400	40441610	6660	6660	6660	6660	1
593	20240214	093300	40434950	6650	6650	6650	6650	0
594	20240214	093200	40434950	6650	6660	6660	6650	1866
595	20240214	093100	28018610	6660	6660	6660	6660	23
596	20240214	093000	27865430	6670	6670	6670	6670	0
597	20240214	092900	27865430	6670	6670	6670	6670	5
598	20240214	092800	27832080	6660	6660	6660	6660	5
599	20240214	092700	27798780	6660	6660	6660	6660	259
600	20240214	092600	26073840	6670	6660	6670	6660	4
601	20240214	092500	26047180	6670	6670	6670	6670	15
602	20240214	092400	25947130	6670	6660	6670	6660	53
603	20240214	092300	25594120	6660	6660	6680	6660	77
604	20240214	092200	25081260	6660	6670	6670	6660	364
605	20240214	092100	22653680	6660	6660	6660	6660	231
606	20240214	092000	21115220	6650	6650	6650	6650	0
607	20240214	091900	21115220	6650	6650	6650	6650	526
608	20240214	091800	17617320	6650	6630	6650	6630	1325
609	20240214	091700	8815020	6630	6630	6630	6630	0
610	20240214	091600	8815020	6630	6630	6630	6630	0
611	20240214	091500	8815020	6630	6630	6630	6630	0
612	20240214	091400	8815020	6630	6630	6630	6630	260
613	20240214	091300	7091220	6630	6630	6630	6630	60
614	20240214	091200	6693420	6630	6630	6630	6630	0
615	20240214	091100	6693420	6630	6630	6630	6630	0
616	20240214	091000	6693420	6630	6630	6630	6630	0
617	20240214	090900	6693420	6630	6630	6630	6630	0
618	20240214	090800	6693420	6630	6630	6630	6630	0
619	20240214	090700	6693420	6630	6630	6630	6630	2
620	20240214	090600	6680160	6600	6600	6600	6600	0
621	20240214	090500	6680160	6600	6600	6600	6600	0
622	20240214	090400	6680160	6600	6600	6600	6600	0
623	20240214	090300	6680160	6600	6630	6630	6600	35
624	20240214	090200	6448200	6600	6600	6600	6600	500
625	20240214	090100	3148200	6600	6600	6600	6600	0
626	20240214	090000	3148200	6600	6600	6600	6600	477