KissMeData/155650/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	202300	336066630	5280	5280	5280	5280	1581
3	20240214	202200	336066630	5280	5280	5280	5280	0
4	20240214	202100	336066630	5280	5280	5280	5280	0
5	20240214	202000	336066630	5280	5280	5280	5280	0
6	20240214	201900	336066630	5280	5280	5280	5280	0
7	20240214	201800	336066630	5280	5280	5280	5280	0
8	20240214	201700	336066630	5280	5280	5280	5280	0
9	20240214	201600	336066630	5280	5280	5280	5280	0
10	20240214	201500	336066630	5280	5280	5280	5280	0
11	20240214	201400	336066630	5280	5280	5280	5280	0
12	20240214	201300	336066630	5280	5280	5280	5280	0
13	20240214	201200	336066630	5280	5280	5280	5280	0
14	20240214	201100	336066630	5280	5280	5280	5280	0
15	20240214	201000	336066630	5280	5280	5280	5280	0
16	20240214	200900	336066630	5280	5280	5280	5280	0
17	20240214	200800	336066630	5280	5280	5280	5280	0
18	20240214	200700	336066630	5280	5280	5280	5280	0
19	20240214	200600	336066630	5280	5280	5280	5280	0
20	20240214	200500	336066630	5280	5280	5280	5280	0
21	20240214	200400	336066630	5280	5280	5280	5280	0
22	20240214	200300	336066630	5280	5280	5280	5280	0
23	20240214	200200	336066630	5280	5280	5280	5280	0
24	20240214	200100	336066630	5280	5280	5280	5280	0
25	20240214	200000	336066630	5280	5280	5280	5280	0
26	20240214	195900	336066630	5280	5280	5280	5280	0
27	20240214	195800	336066630	5280	5280	5280	5280	0
28	20240214	195700	336066630	5280	5280	5280	5280	0
29	20240214	195600	336066630	5280	5280	5280	5280	0
30	20240214	195500	336066630	5280	5280	5280	5280	0
31	20240214	195400	336066630	5280	5280	5280	5280	0
32	20240214	195300	336066630	5280	5280	5280	5280	1581
33	20240214	195200	336066630	5280	5280	5280	5280	0
34	20240214	195100	336066630	5280	5280	5280	5280	0
35	20240214	195000	336066630	5280	5280	5280	5280	0
36	20240214	194900	336066630	5280	5280	5280	5280	0
37	20240214	194800	336066630	5280	5280	5280	5280	0
38	20240214	194700	336066630	5280	5280	5280	5280	0
39	20240214	194600	336066630	5280	5280	5280	5280	0
40	20240214	194500	336066630	5280	5280	5280	5280	0
41	20240214	194400	336066630	5280	5280	5280	5280	0
42	20240214	194300	336066630	5280	5280	5280	5280	0
43	20240214	194200	336066630	5280	5280	5280	5280	0
44	20240214	194100	336066630	5280	5280	5280	5280	0
45	20240214	194000	336066630	5280	5280	5280	5280	0
46	20240214	193900	336066630	5280	5280	5280	5280	0
47	20240214	193800	336066630	5280	5280	5280	5280	0
48	20240214	193700	336066630	5280	5280	5280	5280	0
49	20240214	193600	336066630	5280	5280	5280	5280	0
50	20240214	193500	336066630	5280	5280	5280	5280	0
51	20240214	193400	336066630	5280	5280	5280	5280	0
52	20240214	193300	336066630	5280	5280	5280	5280	0
53	20240214	193200	336066630	5280	5280	5280	5280	0
54	20240214	193100	336066630	5280	5280	5280	5280	0
55	20240214	193000	336066630	5280	5280	5280	5280	0
56	20240214	192900	336066630	5280	5280	5280	5280	0
57	20240214	192800	336066630	5280	5280	5280	5280	0
58	20240214	192700	336066630	5280	5280	5280	5280	0
59	20240214	192600	336066630	5280	5280	5280	5280	0
60	20240214	192500	336066630	5280	5280	5280	5280	0
61	20240214	192400	336066630	5280	5280	5280	5280	0
62	20240214	192300	336066630	5280	5280	5280	5280	1581
63	20240214	192200	336066630	5280	5280	5280	5280	0
64	20240214	192100	336066630	5280	5280	5280	5280	0
65	20240214	192000	336066630	5280	5280	5280	5280	0
66	20240214	191900	336066630	5280	5280	5280	5280	0
67	20240214	191800	336066630	5280	5280	5280	5280	0
68	20240214	191700	336066630	5280	5280	5280	5280	0
69	20240214	191600	336066630	5280	5280	5280	5280	0
70	20240214	191500	336066630	5280	5280	5280	5280	0
71	20240214	191400	336066630	5280	5280	5280	5280	0
72	20240214	191300	336066630	5280	5280	5280	5280	0
73	20240214	191200	336066630	5280	5280	5280	5280	0
74	20240214	191100	336066630	5280	5280	5280	5280	0
75	20240214	191000	336066630	5280	5280	5280	5280	0
76	20240214	190900	336066630	5280	5280	5280	5280	0
77	20240214	190800	336066630	5280	5280	5280	5280	0
78	20240214	190700	336066630	5280	5280	5280	5280	0
79	20240214	190600	336066630	5280	5280	5280	5280	0
80	20240214	190500	336066630	5280	5280	5280	5280	0
81	20240214	190400	336066630	5280	5280	5280	5280	0
82	20240214	190300	336066630	5280	5280	5280	5280	0
83	20240214	190200	336066630	5280	5280	5280	5280	0
84	20240214	190100	336066630	5280	5280	5280	5280	0
85	20240214	190000	336066630	5280	5280	5280	5280	0
86	20240214	185900	336066630	5280	5280	5280	5280	0
87	20240214	185800	336066630	5280	5280	5280	5280	0
88	20240214	185700	336066630	5280	5280	5280	5280	0
89	20240214	185600	336066630	5280	5280	5280	5280	0
90	20240214	185500	336066630	5280	5280	5280	5280	0
91	20240214	185400	336066630	5280	5280	5280	5280	0
92	20240214	185300	336066630	5280	5280	5280	5280	1581
93	20240214	185200	336066630	5280	5280	5280	5280	0
94	20240214	185100	336066630	5280	5280	5280	5280	0
95	20240214	185000	336066630	5280	5280	5280	5280	0
96	20240214	184900	336066630	5280	5280	5280	5280	0
97	20240214	184800	336066630	5280	5280	5280	5280	0
98	20240214	184700	336066630	5280	5280	5280	5280	0
99	20240214	184600	336066630	5280	5280	5280	5280	0
100	20240214	184500	336066630	5280	5280	5280	5280	0
101	20240214	184400	336066630	5280	5280	5280	5280	0
102	20240214	184300	336066630	5280	5280	5280	5280	0
103	20240214	184200	336066630	5280	5280	5280	5280	0
104	20240214	184100	336066630	5280	5280	5280	5280	0
105	20240214	184000	336066630	5280	5280	5280	5280	0
106	20240214	183900	336066630	5280	5280	5280	5280	0
107	20240214	183800	336066630	5280	5280	5280	5280	0
108	20240214	183700	336066630	5280	5280	5280	5280	0
109	20240214	183600	336066630	5280	5280	5280	5280	0
110	20240214	183500	336066630	5280	5280	5280	5280	0
111	20240214	183400	336066630	5280	5280	5280	5280	0
112	20240214	183300	336066630	5280	5280	5280	5280	0
113	20240214	183200	336066630	5280	5280	5280	5280	0
114	20240214	183100	336066630	5280	5280	5280	5280	0
115	20240214	183000	336066630	5280	5280	5280	5280	0
116	20240214	182900	336066630	5280	5280	5280	5280	0
117	20240214	182800	336066630	5280	5280	5280	5280	0
118	20240214	182700	336066630	5280	5280	5280	5280	0
119	20240214	182600	336066630	5280	5280	5280	5280	0
120	20240214	182500	336066630	5280	5280	5280	5280	0
121	20240214	182400	336066630	5280	5280	5280	5280	0
122	20240214	182300	336066630	5280	5280	5280	5280	1581
123	20240214	182200	336066630	5280	5280	5280	5280	0
124	20240214	182100	336066630	5280	5280	5280	5280	0
125	20240214	182000	336066630	5280	5280	5280	5280	0
126	20240214	181900	336066630	5280	5280	5280	5280	0
127	20240214	181800	336066630	5280	5280	5280	5280	0
128	20240214	181700	336066630	5280	5280	5280	5280	0
129	20240214	181600	336066630	5280	5280	5280	5280	0
130	20240214	181500	336066630	5280	5280	5280	5280	0
131	20240214	181400	336066630	5280	5280	5280	5280	0
132	20240214	181300	336066630	5280	5280	5280	5280	0
133	20240214	181200	336066630	5280	5280	5280	5280	0
134	20240214	181100	336066630	5280	5280	5280	5280	0
135	20240214	181000	336066630	5280	5280	5280	5280	0
136	20240214	180900	336066630	5280	5280	5280	5280	0
137	20240214	180800	336066630	5280	5280	5280	5280	0
138	20240214	180700	336066630	5280	5280	5280	5280	0
139	20240214	180600	336066630	5280	5280	5280	5280	0
140	20240214	180500	336066630	5280	5280	5280	5280	0
141	20240214	180400	336066630	5280	5280	5280	5280	0
142	20240214	180300	336066630	5280	5280	5280	5280	0
143	20240214	180200	336066630	5280	5280	5280	5280	0
144	20240214	180100	336066630	5280	5280	5280	5280	0
145	20240214	180000	336066630	5280	5280	5280	5280	0
146	20240214	175900	336066630	5280	5280	5280	5280	0
147	20240214	175800	336066630	5280	5280	5280	5280	0
148	20240214	175700	336066630	5280	5280	5280	5280	0
149	20240214	175600	336066630	5280	5280	5280	5280	0
150	20240214	175500	336066630	5280	5280	5280	5280	0
151	20240214	175400	336066630	5280	5280	5280	5280	0
152	20240214	175300	336066630	5280	5280	5280	5280	1581
153	20240214	175200	336066630	5280	5280	5280	5280	0
154	20240214	175100	336066630	5280	5280	5280	5280	0
155	20240214	175000	336066630	5280	5280	5280	5280	0
156	20240214	174900	336066630	5280	5280	5280	5280	0
157	20240214	174800	336066630	5280	5280	5280	5280	0
158	20240214	174700	336066630	5280	5280	5280	5280	0
159	20240214	174600	336066630	5280	5280	5280	5280	0
160	20240214	174500	336066630	5280	5280	5280	5280	0
161	20240214	174400	336066630	5280	5280	5280	5280	0
162	20240214	174300	336066630	5280	5280	5280	5280	0
163	20240214	174200	336066630	5280	5280	5280	5280	0
164	20240214	174100	336066630	5280	5280	5280	5280	0
165	20240214	174000	336066630	5280	5280	5280	5280	0
166	20240214	173900	336066630	5280	5280	5280	5280	0
167	20240214	173800	336066630	5280	5280	5280	5280	0
168	20240214	173700	336066630	5280	5280	5280	5280	0
169	20240214	173600	336066630	5280	5280	5280	5280	0
170	20240214	173500	336066630	5280	5280	5280	5280	0
171	20240214	173400	336066630	5280	5280	5280	5280	0
172	20240214	173300	336066630	5280	5280	5280	5280	0
173	20240214	173200	336066630	5280	5280	5280	5280	0
174	20240214	173100	336066630	5280	5280	5280	5280	0
175	20240214	173000	336066630	5280	5280	5280	5280	0
176	20240214	172900	336066630	5280	5280	5280	5280	0
177	20240214	172800	336066630	5280	5280	5280	5280	0
178	20240214	172700	336066630	5280	5280	5280	5280	0
179	20240214	172600	336066630	5280	5280	5280	5280	0
180	20240214	172500	336066630	5280	5280	5280	5280	0
181	20240214	172400	336066630	5280	5280	5280	5280	0
182	20240214	172300	336066630	5280	5280	5280	5280	1581
183	20240214	172200	336066630	5280	5280	5280	5280	0
184	20240214	172100	336066630	5280	5280	5280	5280	0
185	20240214	172000	336066630	5280	5280	5280	5280	0
186	20240214	171900	336066630	5280	5280	5280	5280	0
187	20240214	171800	336066630	5280	5280	5280	5280	0
188	20240214	171700	336066630	5280	5280	5280	5280	0
189	20240214	171600	336066630	5280	5280	5280	5280	0
190	20240214	171500	336066630	5280	5280	5280	5280	0
191	20240214	171400	336066630	5280	5280	5280	5280	0
192	20240214	171300	336066630	5280	5280	5280	5280	0
193	20240214	171200	336066630	5280	5280	5280	5280	0
194	20240214	171100	336066630	5280	5280	5280	5280	0
195	20240214	171000	336066630	5280	5280	5280	5280	0
196	20240214	170900	336066630	5280	5280	5280	5280	0
197	20240214	170800	336066630	5280	5280	5280	5280	0
198	20240214	170700	336066630	5280	5280	5280	5280	0
199	20240214	170600	336066630	5280	5280	5280	5280	0
200	20240214	170500	336066630	5280	5280	5280	5280	0
201	20240214	170400	336066630	5280	5280	5280	5280	0
202	20240214	170300	336066630	5280	5280	5280	5280	0
203	20240214	170200	336066630	5280	5280	5280	5280	0
204	20240214	170100	336066630	5280	5280	5280	5280	0
205	20240214	170000	336066630	5280	5280	5280	5280	0
206	20240214	165900	336066630	5280	5280	5280	5280	0
207	20240214	165800	336066630	5280	5280	5280	5280	0
208	20240214	165700	336066630	5280	5280	5280	5280	0
209	20240214	165600	336066630	5280	5280	5280	5280	0
210	20240214	165500	336066630	5280	5280	5280	5280	0
211	20240214	165400	336066630	5280	5280	5280	5280	0
212	20240214	165300	336066630	5280	5280	5280	5280	1581
213	20240214	165200	336066630	5280	5280	5280	5280	0
214	20240214	165100	336066630	5280	5280	5280	5280	0
215	20240214	165000	336066630	5280	5280	5280	5280	0
216	20240214	164900	336066630	5280	5280	5280	5280	0
217	20240214	164800	336066630	5280	5280	5280	5280	0
218	20240214	164700	336066630	5280	5280	5280	5280	0
219	20240214	164600	336066630	5280	5280	5280	5280	0
220	20240214	164500	336066630	5280	5280	5280	5280	0
221	20240214	164400	336066630	5280	5280	5280	5280	0
222	20240214	164300	336066630	5280	5280	5280	5280	0
223	20240214	164200	336066630	5280	5280	5280	5280	0
224	20240214	164100	336066630	5280	5280	5280	5280	0
225	20240214	164000	336066630	5280	5280	5280	5280	0
226	20240214	163900	336066630	5280	5280	5280	5280	0
227	20240214	163800	336066630	5280	5280	5280	5280	0
228	20240214	163700	336066630	5280	5280	5280	5280	0
229	20240214	163600	336066630	5280	5280	5280	5280	0
230	20240214	163500	336066630	5280	5280	5280	5280	0
231	20240214	163400	336066630	5280	5280	5280	5280	0
232	20240214	163300	336066630	5280	5280	5280	5280	0
233	20240214	163200	336066630	5280	5280	5280	5280	0
234	20240214	163100	336066630	5280	5280	5280	5280	0
235	20240214	163000	336066630	5280	5280	5280	5280	0
236	20240214	162900	336066630	5280	5280	5280	5280	0
237	20240214	162800	336066630	5280	5280	5280	5280	0
238	20240214	162700	336066630	5280	5280	5280	5280	0
239	20240214	162600	336066630	5280	5280	5280	5280	0
240	20240214	162500	336066630	5280	5280	5280	5280	0
241	20240214	162400	336066630	5280	5280	5280	5280	0
242	20240214	162300	336066630	5280	5280	5280	5280	1581
243	20240214	162200	336066630	5280	5280	5280	5280	0
244	20240214	162100	336066630	5280	5280	5280	5280	0
245	20240214	162000	336066630	5280	5280	5280	5280	0
246	20240214	161900	336066630	5280	5280	5280	5280	0
247	20240214	161800	336066630	5280	5280	5280	5280	0
248	20240214	161700	336066630	5280	5280	5280	5280	0
249	20240214	161600	336066630	5280	5280	5280	5280	0
250	20240214	161500	336066630	5280	5280	5280	5280	0
251	20240214	161400	336066630	5280	5280	5280	5280	0
252	20240214	161300	336066630	5280	5280	5280	5280	0
253	20240214	161200	336066630	5280	5280	5280	5280	0
254	20240214	161100	336066630	5280	5280	5280	5280	0
255	20240214	161000	336066630	5280	5280	5280	5280	0
256	20240214	160900	336066630	5280	5280	5280	5280	0
257	20240214	160800	336066630	5280	5280	5280	5280	0
258	20240214	160700	336066630	5280	5280	5280	5280	0
259	20240214	160600	336066630	5280	5280	5280	5280	0
260	20240214	160500	336066630	5280	5280	5280	5280	0
261	20240214	160400	336066630	5280	5280	5280	5280	0
262	20240214	160300	336066630	5280	5280	5280	5280	0
263	20240214	160200	336066630	5280	5280	5280	5280	0
264	20240214	160100	336066630	5280	5280	5280	5280	0
265	20240214	160000	336066630	5280	5280	5280	5280	0
266	20240214	155900	336066630	5280	5280	5280	5280	0
267	20240214	155800	336066630	5280	5280	5280	5280	0
268	20240214	155700	336066630	5280	5280	5280	5280	0
269	20240214	155600	336066630	5280	5280	5280	5280	0
270	20240214	155500	336066630	5280	5280	5280	5280	0
271	20240214	155400	336066630	5280	5280	5280	5280	0
272	20240214	155300	336066630	5280	5280	5280	5280	1581
273	20240214	155200	336066630	5280	5280	5280	5280	0
274	20240214	155100	336066630	5280	5280	5280	5280	0
275	20240214	155000	336066630	5280	5280	5280	5280	0
276	20240214	154900	336066630	5280	5280	5280	5280	0
277	20240214	154800	336066630	5280	5280	5280	5280	0
278	20240214	154700	336066630	5280	5280	5280	5280	0
279	20240214	154600	336066630	5280	5280	5280	5280	0
280	20240214	154500	336066630	5280	5280	5280	5280	0
281	20240214	154400	336066630	5280	5280	5280	5280	0
282	20240214	154300	336066630	5280	5280	5280	5280	0
283	20240214	154200	336066630	5280	5280	5280	5280	0
284	20240214	154100	336066630	5280	5280	5280	5280	0
285	20240214	154000	336066630	5280	5280	5280	5280	0
286	20240214	153900	336066630	5280	5280	5280	5280	0
287	20240214	153800	336066630	5280	5280	5280	5280	0
288	20240214	153700	336066630	5280	5280	5280	5280	0
289	20240214	153600	336066630	5280	5280	5280	5280	0
290	20240214	153500	336066630	5280	5280	5280	5280	0
291	20240214	153400	336066630	5280	5280	5280	5280	0
292	20240214	153300	336066630	5280	5280	5280	5280	0
293	20240214	153200	336066630	5280	5280	5280	5280	0
294	20240214	153100	336066630	5280	5280	5280	5280	0
295	20240214	153000	336066630	5280	5280	5280	5280	1581
296	20240214	152900	327718950	5280	5280	5280	5280	0
297	20240214	152800	327718950	5280	5280	5280	5280	0
298	20240214	152700	327718950	5280	5280	5280	5280	0
299	20240214	152600	327718950	5280	5280	5280	5280	0
300	20240214	152500	327718950	5280	5280	5280	5280	0
301	20240214	152400	327718950	5280	5280	5280	5280	0
302	20240214	152300	327718950	5280	5280	5280	5280	0
303	20240214	152200	327718950	5280	5280	5280	5280	0
304	20240214	152100	327718950	5280	5280	5280	5280	0
305	20240214	152000	327718950	5280	5280	5280	5280	0
306	20240214	151900	327718950	5280	5280	5280	5280	0
307	20240214	151800	327718950	5280	5280	5280	5280	144
308	20240214	151700	326958630	5280	5270	5290	5270	4254
309	20240214	151600	304513600	5260	5260	5260	5260	0
310	20240214	151500	304513600	5260	5260	5260	5260	86
311	20240214	151400	304061240	5260	5270	5270	5260	148
312	20240214	151300	303282620	5270	5270	5270	5270	0
313	20240214	151200	303282620	5270	5270	5270	5270	0
314	20240214	151100	303282620	5270	5260	5270	5260	11
315	20240214	151000	303224750	5260	5260	5260	5260	0
316	20240214	150900	303224750	5260	5260	5260	5260	27
317	20240214	150800	303082730	5260	5260	5260	5260	0
318	20240214	150700	303082730	5260	5260	5260	5260	0
319	20240214	150600	303082730	5260	5260	5260	5260	0
320	20240214	150500	303082730	5260	5260	5260	5260	167
321	20240214	150400	302204310	5260	5260	5260	5260	13
322	20240214	150300	302135930	5270	5270	5270	5270	0
323	20240214	150200	302135930	5270	5270	5270	5270	0
324	20240214	150100	302135930	5270	5270	5270	5270	0
325	20240214	150000	302135930	5270	5260	5270	5260	101
326	20240214	145900	301604660	5260	5260	5260	5260	0
327	20240214	145800	301604660	5260	5260	5260	5260	0
328	20240214	145700	301604660	5260	5260	5260	5260	530
329	20240214	145600	298816860	5270	5270	5270	5270	0
330	20240214	145500	298816860	5270	5270	5270	5270	0
331	20240214	145400	298816860	5270	5270	5270	5270	0
332	20240214	145300	298816860	5270	5270	5270	5270	0
333	20240214	145200	298816860	5270	5270	5270	5270	0
334	20240214	145100	298816860	5270	5270	5270	5270	0
335	20240214	145000	298816860	5270	5270	5270	5270	0
336	20240214	144900	298816860	5270	5270	5270	5270	0
337	20240214	144800	298816860	5270	5270	5270	5270	1
338	20240214	144700	298811590	5260	5260	5260	5260	0
339	20240214	144600	298811590	5260	5260	5260	5260	0
340	20240214	144500	298811590	5260	5260	5260	5260	0
341	20240214	144400	298811590	5260	5260	5260	5260	10
342	20240214	144300	298758990	5250	5250	5250	5250	0
343	20240214	144200	298758990	5250	5250	5250	5250	6
344	20240214	144100	298727490	5270	5270	5270	5270	0
345	20240214	144000	298727490	5270	5270	5270	5270	0
346	20240214	143900	298727490	5270	5270	5270	5270	0
347	20240214	143800	298727490	5270	5260	5270	5250	1512
348	20240214	143700	290777570	5270	5270	5270	5270	0
349	20240214	143600	290777570	5270	5270	5270	5270	0
350	20240214	143500	290777570	5270	5270	5270	5270	1
351	20240214	143400	290772300	5260	5260	5260	5260	0
352	20240214	143300	290772300	5260	5260	5260	5260	0
353	20240214	143200	290772300	5260	5260	5260	5260	0
354	20240214	143100	290772300	5260	5260	5260	5260	0
355	20240214	143000	290772300	5260	5260	5260	5260	0
356	20240214	142900	290772300	5260	5260	5260	5260	0
357	20240214	142800	290772300	5260	5260	5260	5260	0
358	20240214	142700	290772300	5260	5260	5260	5260	981
359	20240214	142600	285612240	5260	5260	5260	5260	0
360	20240214	142500	285612240	5260	5260	5260	5260	0
361	20240214	142400	285612240	5260	5260	5260	5260	0
362	20240214	142300	285612240	5260	5260	5260	5260	0
363	20240214	142200	285612240	5260	5260	5260	5260	0
364	20240214	142100	285612240	5260	5260	5260	5260	19
365	20240214	142000	285512300	5260	5260	5260	5260	0
366	20240214	141900	285512300	5260	5260	5260	5260	40
367	20240214	141800	285301900	5260	5260	5260	5260	0
368	20240214	141700	285301900	5260	5260	5260	5260	0
369	20240214	141600	285301900	5260	5260	5260	5260	0
370	20240214	141500	285301900	5260	5260	5260	5260	55
371	20240214	141400	285012600	5270	5270	5270	5270	20
372	20240214	141300	284907200	5270	5270	5270	5270	0
373	20240214	141200	284907200	5270	5270	5270	5270	0
374	20240214	141100	284907200	5270	5270	5270	5270	0
375	20240214	141000	284907200	5270	5270	5270	5270	0
376	20240214	140900	284907200	5270	5270	5270	5270	0
377	20240214	140800	284907200	5270	5270	5270	5270	0
378	20240214	140700	284907200	5270	5270	5270	5270	0
379	20240214	140600	284907200	5270	5270	5270	5270	0
380	20240214	140500	284907200	5270	5270	5270	5270	2
381	20240214	140400	284896660	5270	5260	5270	5260	1000
382	20240214	140300	279628250	5260	5260	5260	5260	1
383	20240214	140200	279622990	5250	5250	5250	5250	102
384	20240214	140100	279087490	5260	5260	5260	5260	0
385	20240214	140000	279087490	5260	5260	5260	5260	0
386	20240214	135900	279087490	5260	5260	5260	5260	823
387	20240214	135800	274758510	5250	5250	5250	5250	2000
388	20240214	135700	264258510	5250	5250	5250	5250	0
389	20240214	135600	264258510	5250	5250	5250	5250	0
390	20240214	135500	264258510	5250	5250	5250	5250	2000
391	20240214	135400	253758510	5270	5270	5270	5270	0
392	20240214	135300	253758510	5270	5270	5270	5270	0
393	20240214	135200	253758510	5270	5270	5270	5270	0
394	20240214	135100	253758510	5270	5270	5270	5270	20
395	20240214	135000	253653110	5270	5270	5270	5270	180
396	20240214	134900	252704510	5260	5260	5260	5260	180
397	20240214	134800	251757710	5250	5260	5260	5250	220
398	20240214	134700	250602600	5270	5270	5270	5270	5
399	20240214	134600	250576250	5270	5270	5270	5270	0
400	20240214	134500	250576250	5270	5270	5270	5270	0
401	20240214	134400	250576250	5270	5270	5270	5270	0
402	20240214	134300	250576250	5270	5270	5270	5270	15
403	20240214	134200	250497200	5270	5270	5270	5270	1
404	20240214	134100	250491930	5270	5270	5270	5270	0
405	20240214	134000	250491930	5270	5270	5270	5270	1
406	20240214	133900	250486660	5250	5270	5270	5250	112
407	20240214	133800	249896660	5270	5270	5270	5270	0
408	20240214	133700	249896660	5270	5270	5270	5270	0
409	20240214	133600	249896660	5270	5270	5270	5270	0
410	20240214	133500	249896660	5270	5270	5270	5270	0
411	20240214	133400	249896660	5270	5270	5270	5270	96
412	20240214	133300	249390740	5270	5270	5270	5270	50
413	20240214	133200	249127240	5270	5270	5270	5270	20
414	20240214	133100	249021840	5260	5260	5260	5260	1000
415	20240214	133000	243761840	5260	5260	5260	5260	1500
416	20240214	132900	235871840	5260	5260	5260	5260	0
417	20240214	132800	235871840	5260	5260	5260	5260	508
418	20240214	132700	233199760	5260	5260	5260	5260	92
419	20240214	132600	232715840	5270	5260	5270	5260	503
420	20240214	132500	230070030	5260	5260	5260	5260	1000
421	20240214	132400	224810030	5260	5260	5260	5260	1000
422	20240214	132300	219550030	5260	5260	5260	5260	1000
423	20240214	132200	214290030	5260	5260	5260	5260	502
424	20240214	132100	211649510	5260	5260	5260	5260	1000
425	20240214	132000	206389510	5270	5270	5270	5270	62
426	20240214	131900	206062770	5270	5270	5270	5270	0
427	20240214	131800	206062770	5270	5270	5270	5250	116
428	20240214	131700	205453370	5260	5260	5260	5260	2892
429	20240214	131600	190241450	5260	5260	5260	5260	0
430	20240214	131500	190241450	5260	5260	5260	5260	0
431	20240214	131400	190241450	5260	5260	5260	5260	0
432	20240214	131300	190241450	5260	5240	5260	5240	13
433	20240214	131200	190173270	5260	5250	5260	5250	592
434	20240214	131100	187064900	5250	5250	5250	5250	1377
435	20240214	131000	179835650	5230	5230	5230	5230	0
436	20240214	130900	179835650	5230	5230	5230	5230	0
437	20240214	130800	179835650	5230	5230	5230	5230	0
438	20240214	130700	179835650	5230	5230	5230	5230	0
439	20240214	130600	179835650	5230	5250	5250	5230	1522
440	20240214	130500	171858110	5240	5240	5240	5240	0
441	20240214	130400	171858110	5240	5240	5240	5240	0
442	20240214	130300	171858110	5240	5240	5240	5240	0
443	20240214	130200	171858110	5240	5240	5240	5240	0
444	20240214	130100	171858110	5240	5250	5250	5240	1500
445	20240214	130000	163988110	5250	5250	5250	5250	1000
446	20240214	125900	158738110	5260	5260	5260	5260	0
447	20240214	125800	158738110	5260	5260	5260	5260	0
448	20240214	125700	158738110	5260	5260	5260	5260	1
449	20240214	125600	158732850	5260	5260	5260	5260	0
450	20240214	125500	158732850	5260	5260	5260	5260	0
451	20240214	125400	158732850	5260	5260	5260	5260	200
452	20240214	125300	157680850	5260	5260	5260	5260	20
453	20240214	125200	157575650	5260	5260	5260	5260	0
454	20240214	125100	157575650	5260	5260	5260	5260	0
455	20240214	125000	157575650	5260	5260	5260	5260	0
456	20240214	124900	157575650	5260	5260	5260	5260	312
457	20240214	124800	155934530	5240	5240	5240	5240	0
458	20240214	124700	155934530	5240	5240	5240	5240	100
459	20240214	124600	155410530	5260	5260	5260	5260	0
460	20240214	124500	155410530	5260	5260	5260	5260	53
461	20240214	124400	155131750	5240	5240	5240	5240	0
462	20240214	124300	155131750	5240	5240	5240	5240	0
463	20240214	124200	155131750	5240	5240	5240	5240	0
464	20240214	124100	155131750	5240	5240	5240	5240	0
465	20240214	124000	155131750	5240	5250	5250	5240	4100
466	20240214	123900	133645750	5250	5250	5250	5250	4210
467	20240214	123800	111543250	5260	5260	5260	5260	136
468	20240214	123700	110827890	5250	5250	5250	5250	150
469	20240214	123600	110040390	5250	5250	5250	5250	400
470	20240214	123500	107940390	5260	5260	5260	5260	0
471	20240214	123400	107940390	5260	5260	5260	5260	0
472	20240214	123300	107940390	5260	5260	5260	5260	500
473	20240214	123200	105310390	5250	5250	5250	5250	5
474	20240214	123100	105284140	5250	5240	5280	5240	2305
475	20240214	123000	93164530	5240	5240	5240	5240	0
476	20240214	122900	93164530	5240	5240	5240	5240	0
477	20240214	122800	93164530	5240	5240	5240	5240	0
478	20240214	122700	93164530	5240	5240	5240	5240	201
479	20240214	122600	92111290	5230	5230	5230	5230	100
480	20240214	122500	91588290	5230	5230	5230	5230	100
481	20240214	122400	91065290	5240	5240	5240	5240	0
482	20240214	122300	91065290	5240	5240	5240	5240	0
483	20240214	122200	91065290	5240	5240	5240	5240	0
484	20240214	122100	91065290	5240	5230	5240	5230	9
485	20240214	122000	91018170	5230	5230	5230	5230	0
486	20240214	121900	91018170	5230	5230	5240	5230	102
487	20240214	121800	90484700	5230	5230	5230	5230	0
488	20240214	121700	90484700	5230	5230	5230	5230	250
489	20240214	121600	89177200	5230	5230	5230	5230	10
490	20240214	121500	89124900	5240	5240	5240	5240	1000
491	20240214	121400	83884900	5220	5220	5220	5220	0
492	20240214	121300	83884900	5220	5220	5220	5220	0
493	20240214	121200	83884900	5220	5220	5220	5220	0
494	20240214	121100	83884900	5220	5220	5220	5220	0
495	20240214	121000	83884900	5220	5220	5220	5220	0
496	20240214	120900	83884900	5220	5220	5220	5220	0
497	20240214	120800	83884900	5220	5220	5220	5220	0
498	20240214	120700	83884900	5220	5220	5220	5220	1
499	20240214	120600	83879680	5230	5230	5230	5230	42
500	20240214	120500	83660020	5230	5230	5230	5230	0
501	20240214	120400	83660020	5230	5230	5230	5230	0
502	20240214	120300	83660020	5230	5230	5230	5230	0
503	20240214	120200	83660020	5230	5230	5230	5230	1
504	20240214	120100	83654790	5220	5220	5220	5220	100
505	20240214	120000	83132790	5230	5230	5230	5230	0
506	20240214	115900	83132790	5230	5230	5230	5230	0
507	20240214	115800	83132790	5230	5230	5230	5230	0
508	20240214	115700	83132790	5230	5230	5230	5230	0
509	20240214	115600	83132790	5230	5230	5230	5230	0
510	20240214	115500	83132790	5230	5230	5230	5230	0
511	20240214	115400	83132790	5230	5230	5230	5230	0
512	20240214	115300	83132790	5230	5230	5230	5230	0
513	20240214	115200	83132790	5230	5230	5230	5230	80
514	20240214	115100	82714390	5230	5230	5230	5230	5
515	20240214	115000	82688240	5210	5210	5210	5210	0
516	20240214	114900	82688240	5210	5210	5210	5210	0
517	20240214	114800	82688240	5210	5220	5220	5210	200
518	20240214	114700	81646230	5230	5220	5230	5220	184
519	20240214	114600	80683950	5220	5220	5220	5220	31
520	20240214	114500	80522130	5220	5220	5220	5220	1
521	20240214	114400	80516910	5220	5220	5220	5220	0
522	20240214	114300	80516910	5220	5220	5220	5220	19
523	20240214	114200	80417730	5220	5220	5220	5220	0
524	20240214	114100	80417730	5220	5220	5220	5220	0
525	20240214	114000	80417730	5220	5220	5220	5220	12
526	20240214	113900	80355090	5230	5230	5230	5230	0
527	20240214	113800	80355090	5230	5230	5230	5230	0
528	20240214	113700	80355090	5230	5230	5230	5230	0
529	20240214	113600	80355090	5230	5230	5230	5230	0
530	20240214	113500	80355090	5230	5220	5230	5220	600
531	20240214	113400	77222490	5220	5220	5220	5220	0
532	20240214	113300	77222490	5220	5220	5220	5220	0
533	20240214	113200	77222490	5220	5220	5220	5220	0
534	20240214	113100	77222490	5220	5220	5220	5220	0
535	20240214	113000	77222490	5220	5220	5220	5220	8
536	20240214	112900	77180730	5210	5210	5210	5210	0
537	20240214	112800	77180730	5210	5210	5210	5210	0
538	20240214	112700	77180730	5210	5210	5210	5210	0
539	20240214	112600	77180730	5210	5210	5210	5210	20
540	20240214	112500	77076530	5210	5210	5210	5210	4
541	20240214	112400	77055690	5220	5220	5220	5220	2
542	20240214	112300	77045250	5220	5220	5220	5220	0
543	20240214	112200	77045250	5220	5220	5220	5220	0
544	20240214	112100	77045250	5220	5220	5220	5220	0
545	20240214	112000	77045250	5220	5220	5220	5220	0
546	20240214	111900	77045250	5220	5220	5220	5220	0
547	20240214	111800	77045250	5220	5220	5220	5220	0
548	20240214	111700	77045250	5220	5220	5220	5220	0
549	20240214	111600	77045250	5220	5220	5220	5220	0
550	20240214	111500	77045250	5220	5220	5220	5220	540
551	20240214	111400	74226450	5220	5220	5220	5220	96
552	20240214	111300	73725330	5220	5220	5220	5220	51
553	20240214	111200	73459110	5220	5220	5220	5220	0
554	20240214	111100	73459110	5220	5220	5220	5220	0
555	20240214	111000	73459110	5220	5220	5220	5220	20
556	20240214	110900	73354710	5210	5210	5210	5210	0
557	20240214	110800	73354710	5210	5210	5210	5210	2
558	20240214	110700	73344290	5220	5220	5220	5220	20
559	20240214	110600	73239890	5220	5220	5220	5220	1
560	20240214	110500	73234670	5220	5220	5220	5220	19
561	20240214	110400	73135490	5220	5220	5220	5220	0
562	20240214	110300	73135490	5220	5220	5220	5220	1
563	20240214	110200	73130270	5220	5220	5220	5220	0
564	20240214	110100	73130270	5220	5220	5220	5220	1
565	20240214	110000	73125050	5200	5200	5200	5200	0
566	20240214	105900	73125050	5200	5200	5200	5200	0
567	20240214	105800	73125050	5200	5200	5200	5200	0
568	20240214	105700	73125050	5200	5200	5200	5200	0
569	20240214	105600	73125050	5200	5200	5200	5200	0
570	20240214	105500	73125050	5200	5200	5200	5200	0
571	20240214	105400	73125050	5200	5210	5210	5200	50
572	20240214	105300	72865040	5200	5200	5200	5200	0
573	20240214	105200	72865040	5200	5200	5200	5200	0
574	20240214	105100	72865040	5200	5200	5200	5200	0
575	20240214	105000	72865040	5200	5200	5200	5200	0
576	20240214	104900	72865040	5200	5200	5200	5200	0
577	20240214	104800	72865040	5200	5200	5200	5200	0
578	20240214	104700	72865040	5200	5200	5200	5200	0
579	20240214	104600	72865040	5200	5200	5200	5200	0
580	20240214	104500	72865040	5200	5200	5200	5200	0
581	20240214	104400	72865040	5200	5200	5200	5200	0
582	20240214	104300	72865040	5200	5200	5200	5200	0
583	20240214	104200	72865040	5200	5200	5200	5200	0
584	20240214	104100	72865040	5200	5200	5200	5200	0
585	20240214	104000	72865040	5200	5200	5200	5200	0
586	20240214	103900	72865040	5200	5200	5200	5200	0
587	20240214	103800	72865040	5200	5200	5200	5200	0
588	20240214	103700	72865040	5200	5200	5200	5200	0
589	20240214	103600	72865040	5200	5200	5200	5200	0
590	20240214	103500	72865040	5200	5200	5200	5200	0
591	20240214	103400	72865040	5200	5200	5200	5200	200
592	20240214	103300	71825040	5210	5210	5210	5210	0
593	20240214	103200	71825040	5210	5210	5210	5210	0
594	20240214	103100	71825040	5210	5210	5210	5210	0
595	20240214	103000	71825040	5210	5210	5210	5210	0
596	20240214	102900	71825040	5210	5210	5210	5210	10
597	20240214	102800	71772940	5210	5210	5210	5210	0
598	20240214	102700	71772940	5210	5210	5210	5210	0
599	20240214	102600	71772940	5210	5210	5210	5210	0
600	20240214	102500	71772940	5210	5210	5210	5210	0
601	20240214	102400	71772940	5210	5210	5210	5210	0
602	20240214	102300	71772940	5210	5210	5210	5210	0
603	20240214	102200	71772940	5210	5210	5210	5210	0
604	20240214	102100	71772940	5210	5210	5210	5210	12
605	20240214	102000	71710420	5190	5210	5210	5190	1000
606	20240214	101900	66515080	5210	5210	5210	5210	46
607	20240214	101800	66275420	5200	5200	5200	5200	773
608	20240214	101700	62255820	5200	5200	5200	5200	0
609	20240214	101600	62255820	5200	5200	5200	5200	0
610	20240214	101500	62255820	5200	5210	5210	5200	6
611	20240214	101400	62224610	5220	5220	5220	5220	0
612	20240214	101300	62224610	5220	5220	5220	5220	0
613	20240214	101200	62224610	5220	5220	5220	5220	42
614	20240214	101100	62005370	5200	5200	5200	5200	0
615	20240214	101000	62005370	5200	5200	5200	5200	0
616	20240214	100900	62005370	5200	5200	5200	5200	0
617	20240214	100800	62005370	5200	5200	5200	5200	0
618	20240214	100700	62005370	5200	5200	5200	5200	0
619	20240214	100600	62005370	5200	5210	5210	5200	600
620	20240214	100500	58885350	5200	5200	5200	5200	0
621	20240214	100400	58885350	5200	5200	5200	5200	0
622	20240214	100300	58885350	5200	5200	5200	5200	0
623	20240214	100200	58885350	5200	5200	5200	5200	0
624	20240214	100100	58885350	5200	5200	5200	5200	0
625	20240214	100000	58885350	5200	5200	5200	5200	0
626	20240214	095900	58885350	5200	5200	5200	5200	0
627	20240214	095800	58885350	5200	5200	5200	5200	0
628	20240214	095700	58885350	5200	5200	5200	5200	0
629	20240214	095600	58885350	5200	5200	5200	5200	0
630	20240214	095500	58885350	5200	5200	5200	5200	0
631	20240214	095400	58885350	5200	5200	5200	5200	0
632	20240214	095300	58885350	5200	5200	5200	5200	0
633	20240214	095200	58885350	5200	5200	5200	5200	0
634	20240214	095100	58885350	5200	5210	5210	5200	150
635	20240214	095000	58105190	5220	5220	5220	5220	3
636	20240214	094900	58089530	5230	5230	5230	5230	0
637	20240214	094800	58089530	5230	5230	5230	5230	0
638	20240214	094700	58089530	5230	5230	5230	5230	11
639	20240214	094600	58032000	5240	5240	5240	5240	797
640	20240214	094500	53855720	5240	5240	5240	5240	6
641	20240214	094400	53824280	5230	5230	5230	5230	0
642	20240214	094300	53824280	5230	5230	5230	5230	253
643	20240214	094200	52501090	5230	5230	5230	5230	0
644	20240214	094100	52501090	5230	5210	5230	5210	4138
645	20240214	094000	30928090	5210	5210	5210	5210	2
646	20240214	093900	30917670	5210	5210	5210	5210	1
647	20240214	093800	30912460	5210	5210	5210	5210	52
648	20240214	093700	30641540	5200	5200	5200	5200	79
649	20240214	093600	30230740	5200	5200	5200	5200	0
650	20240214	093500	30230740	5200	5200	5200	5200	0
651	20240214	093400	30230740	5200	5200	5200	5200	0
652	20240214	093300	30230740	5200	5200	5200	5200	0
653	20240214	093200	30230740	5200	5200	5200	5200	50
654	20240214	093100	29970740	5190	5190	5190	5190	1
655	20240214	093000	29965550	5200	5200	5200	5200	0
656	20240214	092900	29965550	5200	5200	5200	5200	52
657	20240214	092800	29695150	5200	5200	5200	5200	215
658	20240214	092700	28577150	5190	5190	5190	5190	250
659	20240214	092600	27279650	5190	5190	5190	5190	320
660	20240214	092500	25618850	5180	5180	5180	5180	0
661	20240214	092400	25618850	5180	5180	5180	5180	0
662	20240214	092300	25618850	5180	5180	5180	5180	0
663	20240214	092200	25618850	5180	5180	5180	5180	37
664	20240214	092100	25427190	5190	5190	5190	5190	10
665	20240214	092000	25375290	5190	5190	5190	5190	50
666	20240214	091900	25115790	5180	5180	5180	5180	147
667	20240214	091800	24354330	5180	5180	5180	5180	400
668	20240214	091700	22282330	5190	5190	5190	5190	0
669	20240214	091600	22282330	5190	5200	5200	5190	62
670	20240214	091500	21960350	5200	5200	5200	5200	0
671	20240214	091400	21960350	5200	5190	5200	5190	152
672	20240214	091300	21170250	5190	5190	5190	5190	12
673	20240214	091200	21107970	5200	5200	5200	5200	0
674	20240214	091100	21107970	5200	5200	5200	5200	1
675	20240214	091000	21102770	5200	5200	5200	5200	19
676	20240214	090900	21003970	5180	5190	5190	5180	466
677	20240214	090800	18590060	5190	5190	5190	5190	10
678	20240214	090700	18538160	5190	5190	5190	5190	11
679	20240214	090600	18481070	5190	5190	5190	5190	0
680	20240214	090500	18481070	5190	5190	5190	5190	602
681	20240214	090400	15356690	5200	5200	5200	5200	0
682	20240214	090300	15356690	5200	5200	5200	5200	450
683	20240214	090200	13016690	5180	5180	5180	5180	0
684	20240214	090100	13016690	5180	5180	5180	5180	0
685	20240214	090000	13016690	5180	5220	5220	5180	2506