KissMeData/214260/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	203600	124466960	17080	17080	17080	17080	98
3	20240214	203500	124466960	17080	17080	17080	17080	0
4	20240214	203400	124466960	17080	17080	17080	17080	0
5	20240214	203300	124466960	17080	17080	17080	17080	0
6	20240214	203200	124466960	17080	17080	17080	17080	0
7	20240214	203100	124466960	17080	17080	17080	17080	0
8	20240214	203000	124466960	17080	17080	17080	17080	0
9	20240214	202900	124466960	17080	17080	17080	17080	0
10	20240214	202800	124466960	17080	17080	17080	17080	0
11	20240214	202700	124466960	17080	17080	17080	17080	0
12	20240214	202600	124466960	17080	17080	17080	17080	0
13	20240214	202500	124466960	17080	17080	17080	17080	0
14	20240214	202400	124466960	17080	17080	17080	17080	0
15	20240214	202300	124466960	17080	17080	17080	17080	0
16	20240214	202200	124466960	17080	17080	17080	17080	0
17	20240214	202100	124466960	17080	17080	17080	17080	0
18	20240214	202000	124466960	17080	17080	17080	17080	0
19	20240214	201900	124466960	17080	17080	17080	17080	0
20	20240214	201800	124466960	17080	17080	17080	17080	0
21	20240214	201700	124466960	17080	17080	17080	17080	0
22	20240214	201600	124466960	17080	17080	17080	17080	0
23	20240214	201500	124466960	17080	17080	17080	17080	0
24	20240214	201400	124466960	17080	17080	17080	17080	0
25	20240214	201300	124466960	17080	17080	17080	17080	0
26	20240214	201200	124466960	17080	17080	17080	17080	0
27	20240214	201100	124466960	17080	17080	17080	17080	0
28	20240214	201000	124466960	17080	17080	17080	17080	0
29	20240214	200900	124466960	17080	17080	17080	17080	0
30	20240214	200800	124466960	17080	17080	17080	17080	0
31	20240214	200700	124466960	17080	17080	17080	17080	0
32	20240214	200600	124466960	17080	17080	17080	17080	98
33	20240214	200500	124466960	17080	17080	17080	17080	0
34	20240214	200400	124466960	17080	17080	17080	17080	0
35	20240214	200300	124466960	17080	17080	17080	17080	0
36	20240214	200200	124466960	17080	17080	17080	17080	0
37	20240214	200100	124466960	17080	17080	17080	17080	0
38	20240214	200000	124466960	17080	17080	17080	17080	0
39	20240214	195900	124466960	17080	17080	17080	17080	0
40	20240214	195800	124466960	17080	17080	17080	17080	0
41	20240214	195700	124466960	17080	17080	17080	17080	0
42	20240214	195600	124466960	17080	17080	17080	17080	0
43	20240214	195500	124466960	17080	17080	17080	17080	0
44	20240214	195400	124466960	17080	17080	17080	17080	0
45	20240214	195300	124466960	17080	17080	17080	17080	0
46	20240214	195200	124466960	17080	17080	17080	17080	0
47	20240214	195100	124466960	17080	17080	17080	17080	0
48	20240214	195000	124466960	17080	17080	17080	17080	0
49	20240214	194900	124466960	17080	17080	17080	17080	0
50	20240214	194800	124466960	17080	17080	17080	17080	0
51	20240214	194700	124466960	17080	17080	17080	17080	0
52	20240214	194600	124466960	17080	17080	17080	17080	0
53	20240214	194500	124466960	17080	17080	17080	17080	0
54	20240214	194400	124466960	17080	17080	17080	17080	0
55	20240214	194300	124466960	17080	17080	17080	17080	0
56	20240214	194200	124466960	17080	17080	17080	17080	0
57	20240214	194100	124466960	17080	17080	17080	17080	0
58	20240214	194000	124466960	17080	17080	17080	17080	0
59	20240214	193900	124466960	17080	17080	17080	17080	0
60	20240214	193800	124466960	17080	17080	17080	17080	0
61	20240214	193700	124466960	17080	17080	17080	17080	0
62	20240214	193600	124466960	17080	17080	17080	17080	98
63	20240214	193500	124466960	17080	17080	17080	17080	0
64	20240214	193400	124466960	17080	17080	17080	17080	0
65	20240214	193300	124466960	17080	17080	17080	17080	0
66	20240214	193200	124466960	17080	17080	17080	17080	0
67	20240214	193100	124466960	17080	17080	17080	17080	0
68	20240214	193000	124466960	17080	17080	17080	17080	0
69	20240214	192900	124466960	17080	17080	17080	17080	0
70	20240214	192800	124466960	17080	17080	17080	17080	0
71	20240214	192700	124466960	17080	17080	17080	17080	0
72	20240214	192600	124466960	17080	17080	17080	17080	0
73	20240214	192500	124466960	17080	17080	17080	17080	0
74	20240214	192400	124466960	17080	17080	17080	17080	0
75	20240214	192300	124466960	17080	17080	17080	17080	0
76	20240214	192200	124466960	17080	17080	17080	17080	0
77	20240214	192100	124466960	17080	17080	17080	17080	0
78	20240214	192000	124466960	17080	17080	17080	17080	0
79	20240214	191900	124466960	17080	17080	17080	17080	0
80	20240214	191800	124466960	17080	17080	17080	17080	0
81	20240214	191700	124466960	17080	17080	17080	17080	0
82	20240214	191600	124466960	17080	17080	17080	17080	0
83	20240214	191500	124466960	17080	17080	17080	17080	0
84	20240214	191400	124466960	17080	17080	17080	17080	0
85	20240214	191300	124466960	17080	17080	17080	17080	0
86	20240214	191200	124466960	17080	17080	17080	17080	0
87	20240214	191100	124466960	17080	17080	17080	17080	0
88	20240214	191000	124466960	17080	17080	17080	17080	0
89	20240214	190900	124466960	17080	17080	17080	17080	0
90	20240214	190800	124466960	17080	17080	17080	17080	0
91	20240214	190700	124466960	17080	17080	17080	17080	0
92	20240214	190600	124466960	17080	17080	17080	17080	98
93	20240214	190500	124466960	17080	17080	17080	17080	0
94	20240214	190400	124466960	17080	17080	17080	17080	0
95	20240214	190300	124466960	17080	17080	17080	17080	0
96	20240214	190200	124466960	17080	17080	17080	17080	0
97	20240214	190100	124466960	17080	17080	17080	17080	0
98	20240214	190000	124466960	17080	17080	17080	17080	0
99	20240214	185900	124466960	17080	17080	17080	17080	0
100	20240214	185800	124466960	17080	17080	17080	17080	0
101	20240214	185700	124466960	17080	17080	17080	17080	0
102	20240214	185600	124466960	17080	17080	17080	17080	0
103	20240214	185500	124466960	17080	17080	17080	17080	0
104	20240214	185400	124466960	17080	17080	17080	17080	0
105	20240214	185300	124466960	17080	17080	17080	17080	0
106	20240214	185200	124466960	17080	17080	17080	17080	0
107	20240214	185100	124466960	17080	17080	17080	17080	0
108	20240214	185000	124466960	17080	17080	17080	17080	0
109	20240214	184900	124466960	17080	17080	17080	17080	0
110	20240214	184800	124466960	17080	17080	17080	17080	0
111	20240214	184700	124466960	17080	17080	17080	17080	0
112	20240214	184600	124466960	17080	17080	17080	17080	0
113	20240214	184500	124466960	17080	17080	17080	17080	0
114	20240214	184400	124466960	17080	17080	17080	17080	0
115	20240214	184300	124466960	17080	17080	17080	17080	0
116	20240214	184200	124466960	17080	17080	17080	17080	0
117	20240214	184100	124466960	17080	17080	17080	17080	0
118	20240214	184000	124466960	17080	17080	17080	17080	0
119	20240214	183900	124466960	17080	17080	17080	17080	0
120	20240214	183800	124466960	17080	17080	17080	17080	0
121	20240214	183700	124466960	17080	17080	17080	17080	0
122	20240214	183600	124466960	17080	17080	17080	17080	98
123	20240214	183500	124466960	17080	17080	17080	17080	0
124	20240214	183400	124466960	17080	17080	17080	17080	0
125	20240214	183300	124466960	17080	17080	17080	17080	0
126	20240214	183200	124466960	17080	17080	17080	17080	0
127	20240214	183100	124466960	17080	17080	17080	17080	0
128	20240214	183000	124466960	17080	17080	17080	17080	0
129	20240214	182900	124466960	17080	17080	17080	17080	0
130	20240214	182800	124466960	17080	17080	17080	17080	0
131	20240214	182700	124466960	17080	17080	17080	17080	0
132	20240214	182600	124466960	17080	17080	17080	17080	0
133	20240214	182500	124466960	17080	17080	17080	17080	0
134	20240214	182400	124466960	17080	17080	17080	17080	0
135	20240214	182300	124466960	17080	17080	17080	17080	0
136	20240214	182200	124466960	17080	17080	17080	17080	0
137	20240214	182100	124466960	17080	17080	17080	17080	0
138	20240214	182000	124466960	17080	17080	17080	17080	0
139	20240214	181900	124466960	17080	17080	17080	17080	0
140	20240214	181800	124466960	17080	17080	17080	17080	0
141	20240214	181700	124466960	17080	17080	17080	17080	0
142	20240214	181600	124466960	17080	17080	17080	17080	0
143	20240214	181500	124466960	17080	17080	17080	17080	0
144	20240214	181400	124466960	17080	17080	17080	17080	0
145	20240214	181300	124466960	17080	17080	17080	17080	0
146	20240214	181200	124466960	17080	17080	17080	17080	0
147	20240214	181100	124466960	17080	17080	17080	17080	0
148	20240214	181000	124466960	17080	17080	17080	17080	0
149	20240214	180900	124466960	17080	17080	17080	17080	0
150	20240214	180800	124466960	17080	17080	17080	17080	0
151	20240214	180700	124466960	17080	17080	17080	17080	0
152	20240214	180600	124466960	17080	17080	17080	17080	98
153	20240214	180500	124466960	17080	17080	17080	17080	0
154	20240214	180400	124466960	17080	17080	17080	17080	0
155	20240214	180300	124466960	17080	17080	17080	17080	0
156	20240214	180200	124466960	17080	17080	17080	17080	0
157	20240214	180100	124466960	17080	17080	17080	17080	0
158	20240214	180000	124466960	17080	17080	17080	17080	0
159	20240214	175900	124466960	17080	17080	17080	17080	0
160	20240214	175800	124466960	17080	17080	17080	17080	0
161	20240214	175700	124466960	17080	17080	17080	17080	0
162	20240214	175600	124466960	17080	17080	17080	17080	0
163	20240214	175500	124466960	17080	17080	17080	17080	0
164	20240214	175400	124466960	17080	17080	17080	17080	0
165	20240214	175300	124466960	17080	17080	17080	17080	0
166	20240214	175200	124466960	17080	17080	17080	17080	0
167	20240214	175100	124466960	17080	17080	17080	17080	0
168	20240214	175000	124466960	17080	17080	17080	17080	0
169	20240214	174900	124466960	17080	17080	17080	17080	0
170	20240214	174800	124466960	17080	17080	17080	17080	0
171	20240214	174700	124466960	17080	17080	17080	17080	0
172	20240214	174600	124466960	17080	17080	17080	17080	0
173	20240214	174500	124466960	17080	17080	17080	17080	0
174	20240214	174400	124466960	17080	17080	17080	17080	0
175	20240214	174300	124466960	17080	17080	17080	17080	0
176	20240214	174200	124466960	17080	17080	17080	17080	0
177	20240214	174100	124466960	17080	17080	17080	17080	0
178	20240214	174000	124466960	17080	17080	17080	17080	0
179	20240214	173900	124466960	17080	17080	17080	17080	0
180	20240214	173800	124466960	17080	17080	17080	17080	0
181	20240214	173700	124466960	17080	17080	17080	17080	0
182	20240214	173600	124466960	17080	17080	17080	17080	98
183	20240214	173500	124466960	17080	17080	17080	17080	0
184	20240214	173400	124466960	17080	17080	17080	17080	0
185	20240214	173300	124466960	17080	17080	17080	17080	0
186	20240214	173200	124466960	17080	17080	17080	17080	0
187	20240214	173100	124466960	17080	17080	17080	17080	0
188	20240214	173000	124466960	17080	17080	17080	17080	0
189	20240214	172900	124466960	17080	17080	17080	17080	0
190	20240214	172800	124466960	17080	17080	17080	17080	0
191	20240214	172700	124466960	17080	17080	17080	17080	0
192	20240214	172600	124466960	17080	17080	17080	17080	0
193	20240214	172500	124466960	17080	17080	17080	17080	0
194	20240214	172400	124466960	17080	17080	17080	17080	0
195	20240214	172300	124466960	17080	17080	17080	17080	0
196	20240214	172200	124466960	17080	17080	17080	17080	0
197	20240214	172100	124466960	17080	17080	17080	17080	0
198	20240214	172000	124466960	17080	17080	17080	17080	0
199	20240214	171900	124466960	17080	17080	17080	17080	0
200	20240214	171800	124466960	17080	17080	17080	17080	0
201	20240214	171700	124466960	17080	17080	17080	17080	0
202	20240214	171600	124466960	17080	17080	17080	17080	0
203	20240214	171500	124466960	17080	17080	17080	17080	0
204	20240214	171400	124466960	17080	17080	17080	17080	0
205	20240214	171300	124466960	17080	17080	17080	17080	0
206	20240214	171200	124466960	17080	17080	17080	17080	0
207	20240214	171100	124466960	17080	17080	17080	17080	0
208	20240214	171000	124466960	17080	17080	17080	17080	0
209	20240214	170900	124466960	17080	17080	17080	17080	0
210	20240214	170800	124466960	17080	17080	17080	17080	0
211	20240214	170700	124466960	17080	17080	17080	17080	0
212	20240214	170600	124466960	17080	17080	17080	17080	98
213	20240214	170500	124466960	17080	17080	17080	17080	0
214	20240214	170400	124466960	17080	17080	17080	17080	0
215	20240214	170300	124466960	17080	17080	17080	17080	0
216	20240214	170200	124466960	17080	17080	17080	17080	0
217	20240214	170100	124466960	17080	17080	17080	17080	0
218	20240214	170000	124466960	17080	17080	17080	17080	0
219	20240214	165900	124466960	17080	17080	17080	17080	0
220	20240214	165800	124466960	17080	17080	17080	17080	0
221	20240214	165700	124466960	17080	17080	17080	17080	0
222	20240214	165600	124466960	17080	17080	17080	17080	0
223	20240214	165500	124466960	17080	17080	17080	17080	0
224	20240214	165400	124466960	17080	17080	17080	17080	0
225	20240214	165300	124466960	17080	17080	17080	17080	0
226	20240214	165200	124466960	17080	17080	17080	17080	0
227	20240214	165100	124466960	17080	17080	17080	17080	0
228	20240214	165000	124466960	17080	17080	17080	17080	0
229	20240214	164900	124466960	17080	17080	17080	17080	0
230	20240214	164800	124466960	17080	17080	17080	17080	0
231	20240214	164700	124466960	17080	17080	17080	17080	0
232	20240214	164600	124466960	17080	17080	17080	17080	0
233	20240214	164500	124466960	17080	17080	17080	17080	0
234	20240214	164400	124466960	17080	17080	17080	17080	0
235	20240214	164300	124466960	17080	17080	17080	17080	0
236	20240214	164200	124466960	17080	17080	17080	17080	0
237	20240214	164100	124466960	17080	17080	17080	17080	0
238	20240214	164000	124466960	17080	17080	17080	17080	0
239	20240214	163900	124466960	17080	17080	17080	17080	0
240	20240214	163800	124466960	17080	17080	17080	17080	0
241	20240214	163700	124466960	17080	17080	17080	17080	0
242	20240214	163600	124466960	17080	17080	17080	17080	98
243	20240214	163500	124466960	17080	17080	17080	17080	0
244	20240214	163400	124466960	17080	17080	17080	17080	0
245	20240214	163300	124466960	17080	17080	17080	17080	0
246	20240214	163200	124466960	17080	17080	17080	17080	0
247	20240214	163100	124466960	17080	17080	17080	17080	0
248	20240214	163000	124466960	17080	17080	17080	17080	0
249	20240214	162900	124466960	17080	17080	17080	17080	0
250	20240214	162800	124466960	17080	17080	17080	17080	0
251	20240214	162700	124466960	17080	17080	17080	17080	0
252	20240214	162600	124466960	17080	17080	17080	17080	0
253	20240214	162500	124466960	17080	17080	17080	17080	0
254	20240214	162400	124466960	17080	17080	17080	17080	0
255	20240214	162300	124466960	17080	17080	17080	17080	0
256	20240214	162200	124466960	17080	17080	17080	17080	0
257	20240214	162100	124466960	17080	17080	17080	17080	0
258	20240214	162000	124466960	17080	17080	17080	17080	0
259	20240214	161900	124466960	17080	17080	17080	17080	0
260	20240214	161800	124466960	17080	17080	17080	17080	0
261	20240214	161700	124466960	17080	17080	17080	17080	0
262	20240214	161600	124466960	17080	17080	17080	17080	0
263	20240214	161500	124466960	17080	17080	17080	17080	0
264	20240214	161400	124466960	17080	17080	17080	17080	0
265	20240214	161300	124466960	17080	17080	17080	17080	0
266	20240214	161200	124466960	17080	17080	17080	17080	0
267	20240214	161100	124466960	17080	17080	17080	17080	0
268	20240214	161000	124466960	17080	17080	17080	17080	0
269	20240214	160900	124466960	17080	17080	17080	17080	0
270	20240214	160800	124466960	17080	17080	17080	17080	0
271	20240214	160700	124466960	17080	17080	17080	17080	0
272	20240214	160600	124466960	17080	17080	17080	17080	98
273	20240214	160500	124466960	17080	17080	17080	17080	0
274	20240214	160400	124466960	17080	17080	17080	17080	0
275	20240214	160300	124466960	17080	17080	17080	17080	0
276	20240214	160200	124466960	17080	17080	17080	17080	0
277	20240214	160100	124466960	17080	17080	17080	17080	0
278	20240214	160000	124466960	17080	17080	17080	17080	0
279	20240214	155900	124466960	17080	17080	17080	17080	0
280	20240214	155800	124466960	17080	17080	17080	17080	0
281	20240214	155700	124466960	17080	17080	17080	17080	0
282	20240214	155600	124466960	17080	17080	17080	17080	0
283	20240214	155500	124466960	17080	17080	17080	17080	0
284	20240214	155400	124466960	17080	17080	17080	17080	0
285	20240214	155300	124466960	17080	17080	17080	17080	0
286	20240214	155200	124466960	17080	17080	17080	17080	0
287	20240214	155100	124466960	17080	17080	17080	17080	0
288	20240214	155000	124466960	17080	17080	17080	17080	0
289	20240214	154900	124466960	17080	17080	17080	17080	0
290	20240214	154800	124466960	17080	17080	17080	17080	0
291	20240214	154700	124466960	17080	17080	17080	17080	0
292	20240214	154600	124466960	17080	17080	17080	17080	0
293	20240214	154500	124466960	17080	17080	17080	17080	0
294	20240214	154400	124466960	17080	17080	17080	17080	0
295	20240214	154300	124466960	17080	17080	17080	17080	0
296	20240214	154200	124466960	17080	17080	17080	17080	0
297	20240214	154100	124466960	17080	17080	17080	17080	0
298	20240214	154000	124466960	17080	17080	17080	17080	0
299	20240214	153900	124466960	17080	17080	17080	17080	0
300	20240214	153800	124466960	17080	17080	17080	17080	0
301	20240214	153700	124466960	17080	17080	17080	17080	0
302	20240214	153600	124466960	17080	17080	17080	17080	98
303	20240214	153500	124466960	17080	17080	17080	17080	0
304	20240214	153400	124466960	17080	17080	17080	17080	0
305	20240214	153300	124466960	17080	17080	17080	17080	0
306	20240214	153200	124466960	17080	17080	17080	17080	0
307	20240214	153100	124466960	17080	17080	17080	17080	0
308	20240214	153000	124466960	17080	17080	17080	17080	98
309	20240214	152900	122793120	17090	17090	17090	17090	0
310	20240214	152800	122793120	17090	17090	17090	17090	0
311	20240214	152700	122793120	17090	17090	17090	17090	0
312	20240214	152600	122793120	17090	17090	17090	17090	0
313	20240214	152500	122793120	17090	17090	17090	17090	0
314	20240214	152400	122793120	17090	17090	17090	17090	0
315	20240214	152300	122793120	17090	17090	17090	17090	0
316	20240214	152200	122793120	17090	17090	17090	17090	0
317	20240214	152100	122793120	17090	17090	17090	17090	0
318	20240214	152000	122793120	17090	17090	17090	17090	0
319	20240214	151900	122793120	17090	17090	17090	17090	0
320	20240214	151800	122793120	17090	17090	17090	17090	0
321	20240214	151700	122793120	17090	17080	17090	17080	5
322	20240214	151600	122707690	17080	17080	17080	17080	0
323	20240214	151500	122707690	17080	17080	17080	17080	0
324	20240214	151400	122707690	17080	17080	17080	17080	0
325	20240214	151300	122707690	17080	17080	17080	17080	0
326	20240214	151200	122707690	17080	17080	17080	17080	20
327	20240214	151100	122366090	17070	17070	17070	17070	0
328	20240214	151000	122366090	17070	17030	17070	17030	27
329	20240214	150900	121905880	17040	17040	17040	17040	0
330	20240214	150800	121905880	17040	17040	17040	17040	2
331	20240214	150700	121871800	17080	17080	17080	17080	0
332	20240214	150600	121871800	17080	17080	17080	17080	0
333	20240214	150500	121871800	17080	17070	17080	17070	100
334	20240214	150400	120163990	17080	17080	17080	17080	0
335	20240214	150300	120163990	17080	17080	17080	17080	2
336	20240214	150200	120129830	17090	17090	17090	17090	0
337	20240214	150100	120129830	17090	17090	17090	17090	0
338	20240214	150000	120129830	17090	17090	17090	17090	0
339	20240214	145900	120129830	17090	17090	17090	17090	0
340	20240214	145800	120129830	17090	17090	17090	17090	0
341	20240214	145700	120129830	17090	17090	17090	17090	0
342	20240214	145600	120129830	17090	17090	17090	17090	0
343	20240214	145500	120129830	17090	17090	17090	17090	0
344	20240214	145400	120129830	17090	17090	17090	17090	0
345	20240214	145300	120129830	17090	17090	17090	17090	0
346	20240214	145200	120129830	17090	17090	17090	17090	0
347	20240214	145100	120129830	17090	17090	17090	17090	0
348	20240214	145000	120129830	17090	17090	17090	17090	2
349	20240214	144900	120095650	17020	17020	17020	17020	0
350	20240214	144800	120095650	17020	17020	17020	17020	0
351	20240214	144700	120095650	17020	17020	17020	17020	1
352	20240214	144600	120078630	17020	17020	17020	17020	0
353	20240214	144500	120078630	17020	17020	17020	17020	0
354	20240214	144400	120078630	17020	17020	17020	17020	0
355	20240214	144300	120078630	17020	17020	17020	17020	10
356	20240214	144200	119908430	17030	17090	17090	17030	121
357	20240214	144100	117842400	17090	17090	17090	17080	77
358	20240214	144000	116526480	17080	17080	17080	17080	0
359	20240214	143900	116526480	17080	17080	17080	17080	0
360	20240214	143800	116526480	17080	17080	17080	17080	0
361	20240214	143700	116526480	17080	17080	17080	17080	0
362	20240214	143600	116526480	17080	17080	17080	17080	0
363	20240214	143500	116526480	17080	17080	17080	17080	17
364	20240214	143400	116236120	17020	17020	17020	17020	0
365	20240214	143300	116236120	17020	17030	17030	17020	5
366	20240214	143200	116151000	17030	17030	17030	17030	1
367	20240214	143100	116133970	17020	17020	17020	17020	0
368	20240214	143000	116133970	17020	17020	17020	17020	0
369	20240214	142900	116133970	17020	17020	17020	17020	0
370	20240214	142800	116133970	17020	17020	17020	17020	0
371	20240214	142700	116133970	17020	17020	17020	17020	5
372	20240214	142600	116048870	17010	17010	17010	17010	0
373	20240214	142500	116048870	17010	17010	17010	17010	0
374	20240214	142400	116048870	17010	17010	17010	17010	0
375	20240214	142300	116048870	17010	17010	17010	17010	0
376	20240214	142200	116048870	17010	17010	17010	17010	10
377	20240214	142100	115878770	17080	17080	17080	17080	5
378	20240214	142000	115793370	17080	17080	17080	17080	0
379	20240214	141900	115793370	17080	17060	17090	17060	151
380	20240214	141800	113214900	17010	17010	17010	17010	10
381	20240214	141700	113044800	17010	17010	17010	17010	0
382	20240214	141600	113044800	17010	17010	17010	17010	0
383	20240214	141500	113044800	17010	17010	17010	17010	0
384	20240214	141400	113044800	17010	17010	17010	17010	0
385	20240214	141300	113044800	17010	17010	17010	17010	0
386	20240214	141200	113044800	17010	17010	17010	17010	0
387	20240214	141100	113044800	17010	17010	17010	17010	0
388	20240214	141000	113044800	17010	17010	17010	17010	0
389	20240214	140900	113044800	17010	17010	17010	17010	0
390	20240214	140800	113044800	17010	17010	17010	17010	0
391	20240214	140700	113044800	17010	17010	17010	17010	0
392	20240214	140600	113044800	17010	17010	17010	17010	7
393	20240214	140500	112925730	17010	17010	17010	17010	0
394	20240214	140400	112925730	17010	17010	17010	17010	0
395	20240214	140300	112925730	17010	17070	17070	17010	149
396	20240214	140200	110391140	17060	17060	17060	17060	0
397	20240214	140100	110391140	17060	17050	17060	17050	3
398	20240214	140000	110339980	17040	17040	17040	17040	0
399	20240214	135900	110339980	17040	17040	17040	17040	63
400	20240214	135800	109266460	17040	17040	17040	17040	0
401	20240214	135700	109266460	17040	17040	17040	17040	3
402	20240214	135600	109215340	17040	17040	17040	17040	0
403	20240214	135500	109215340	17040	17040	17040	17040	84
404	20240214	135400	107783980	17010	17010	17010	17010	0
405	20240214	135300	107783980	17010	17010	17010	17010	0
406	20240214	135200	107783980	17010	17010	17010	17010	0
407	20240214	135100	107783980	17010	17010	17010	17010	209
408	20240214	135000	104228890	17010	17010	17010	17010	23
409	20240214	134900	103837660	17000	17000	17000	17000	0
410	20240214	134800	103837660	17000	17000	17000	17000	1
411	20240214	134700	103820660	17000	17000	17000	17000	1
412	20240214	134600	103803660	17000	17000	17000	17000	50
413	20240214	134500	102953660	17000	17000	17000	17000	0
414	20240214	134400	102953660	17000	17000	17000	17000	1
415	20240214	134300	102936660	17010	17010	17010	17010	3
416	20240214	134200	102885630	17010	17010	17010	17010	0
417	20240214	134100	102885630	17010	17010	17010	17010	25
418	20240214	134000	102460380	17010	17010	17010	17010	0
419	20240214	133900	102460380	17010	17010	17010	17010	102
420	20240214	133800	100725360	17020	17030	17030	17020	102
421	20240214	133700	98989130	17040	17040	17040	17040	0
422	20240214	133600	98989130	17040	17040	17040	17030	11
423	20240214	133500	98801700	17040	17040	17040	17040	0
424	20240214	133400	98801700	17040	17040	17040	17040	0
425	20240214	133300	98801700	17040	17040	17040	17040	1
426	20240214	133200	98784660	17020	17020	17020	17020	0
427	20240214	133100	98784660	17020	17020	17020	17020	0
428	20240214	133000	98784660	17020	17030	17030	17020	10
429	20240214	132900	98614450	17070	17070	17070	17070	0
430	20240214	132800	98614450	17070	17070	17070	17070	0
431	20240214	132700	98614450	17070	17070	17070	17070	62
432	20240214	132600	97556110	17070	17070	17070	17070	38
433	20240214	132500	96907450	17070	17070	17070	17070	0
434	20240214	132400	96907450	17070	17070	17070	17070	0
435	20240214	132300	96907450	17070	17070	17070	17070	10
436	20240214	132200	96736750	17090	17090	17090	17090	0
437	20240214	132100	96736750	17090	17090	17090	17090	0
438	20240214	132000	96736750	17090	17090	17090	17090	0
439	20240214	131900	96736750	17090	17090	17090	17090	0
440	20240214	131800	96736750	17090	17090	17090	17090	0
441	20240214	131700	96736750	17090	17090	17090	17090	0
442	20240214	131600	96736750	17090	17090	17090	17090	0
443	20240214	131500	96736750	17090	17090	17090	17090	5
444	20240214	131400	96651300	17090	17090	17090	17090	5
445	20240214	131300	96565850	17090	17090	17090	17090	0
446	20240214	131200	96565850	17090	17090	17090	17090	0
447	20240214	131100	96565850	17090	17090	17090	17090	0
448	20240214	131000	96565850	17090	17090	17090	17090	0
449	20240214	130900	96565850	17090	17070	17090	17070	100
450	20240214	130800	94857410	17000	17000	17000	17000	0
451	20240214	130700	94857410	17000	17000	17000	17000	0
452	20240214	130600	94857410	17000	17000	17000	17000	0
453	20240214	130500	94857410	17000	17000	17000	17000	0
454	20240214	130400	94857410	17000	17000	17000	17000	0
455	20240214	130300	94857410	17000	17000	17000	17000	0
456	20240214	130200	94857410	17000	17000	17000	17000	0
457	20240214	130100	94857410	17000	17000	17000	17000	6
458	20240214	130000	94755410	16990	16990	16990	16990	0
459	20240214	125900	94755410	16990	16990	16990	16990	0
460	20240214	125800	94755410	16990	16990	16990	16990	70
461	20240214	125700	93566110	17000	17000	17000	17000	0
462	20240214	125600	93566110	17000	17000	17000	17000	291
463	20240214	125500	88619110	16990	16990	16990	16990	0
464	20240214	125400	88619110	16990	16990	16990	16990	0
465	20240214	125300	88619110	16990	16990	16990	16990	158
466	20240214	125200	85934690	16990	16990	16990	16990	0
467	20240214	125100	85934690	16990	16990	16990	16990	0
468	20240214	125000	85934690	16990	16990	16990	16990	0
469	20240214	124900	85934690	16990	16990	16990	16990	1
470	20240214	124800	85917700	16990	16990	16990	16990	0
471	20240214	124700	85917700	16990	16990	16990	16990	1
472	20240214	124600	85900710	16990	16990	16990	16990	58
473	20240214	124500	84915290	16990	16990	16990	16990	0
474	20240214	124400	84915290	16990	16990	16990	16990	115
475	20240214	124300	82961440	16990	17000	17000	16990	51
476	20240214	124200	82094690	17000	17000	17000	17000	28
477	20240214	124100	81618690	16990	16990	16990	16990	0
478	20240214	124000	81618690	16990	16990	16990	16990	50
479	20240214	123900	80769190	16990	16990	16990	16990	1
480	20240214	123800	80752200	16990	17000	17000	16990	43
481	20240214	123700	80021550	17000	17000	17000	17000	0
482	20240214	123600	80021550	17000	17000	17000	17000	0
483	20240214	123500	80021550	17000	17000	17000	17000	0
484	20240214	123400	80021550	17000	17000	17000	17000	0
485	20240214	123300	80021550	17000	17000	17000	17000	0
486	20240214	123200	80021550	17000	17000	17000	17000	20
487	20240214	123100	79681550	17000	17000	17000	17000	10
488	20240214	123000	79511550	17000	17000	17000	17000	0
489	20240214	122900	79511550	17000	17000	17000	17000	0
490	20240214	122800	79511550	17000	17000	17000	17000	53
491	20240214	122700	78610550	17000	17010	17010	17000	20
492	20240214	122600	78270540	17010	17010	17010	17010	1
493	20240214	122500	78253530	17010	17010	17010	17010	2
494	20240214	122400	78219510	17010	17020	17020	17010	324
495	20240214	122300	72708100	17020	17020	17020	17020	0
496	20240214	122200	72708100	17020	17020	17020	17020	0
497	20240214	122100	72708100	17020	17020	17020	17020	0
498	20240214	122000	72708100	17020	17020	17020	17020	0
499	20240214	121900	72708100	17020	17020	17020	17020	0
500	20240214	121800	72708100	17020	17020	17020	17020	0
501	20240214	121700	72708100	17020	17020	17020	17020	0
502	20240214	121600	72708100	17020	17040	17040	17020	20
503	20240214	121500	72367540	17090	17090	17090	17090	0
504	20240214	121400	72367540	17090	17090	17090	17090	0
505	20240214	121300	72367540	17090	17080	17090	17080	2
506	20240214	121200	72333370	17040	17040	17040	17040	1
507	20240214	121100	72316330	17040	17040	17040	17040	0
508	20240214	121000	72316330	17040	17040	17040	17040	0
509	20240214	120900	72316330	17040	17040	17040	17040	0
510	20240214	120800	72316330	17040	17040	17040	17040	47
511	20240214	120700	71515450	17030	17030	17030	17030	1
512	20240214	120600	71498420	17040	17040	17040	17040	0
513	20240214	120500	71498420	17040	17040	17040	17040	0
514	20240214	120400	71498420	17040	17040	17040	17040	0
515	20240214	120300	71498420	17040	17040	17040	17040	1
516	20240214	120200	71481380	17040	17040	17040	17040	2
517	20240214	120100	71447300	17090	17090	17090	17090	0
518	20240214	120000	71447300	17090	17090	17090	17090	0
519	20240214	115900	71447300	17090	17090	17090	17090	0
520	20240214	115800	71447300	17090	17090	17090	17090	0
521	20240214	115700	71447300	17090	17090	17090	17090	0
522	20240214	115600	71447300	17090	17090	17090	17090	0
523	20240214	115500	71447300	17090	17090	17090	17090	0
524	20240214	115400	71447300	17090	17090	17090	17090	0
525	20240214	115300	71447300	17090	17090	17090	17090	0
526	20240214	115200	71447300	17090	17090	17090	17090	0
527	20240214	115100	71447300	17090	17090	17090	17090	0
528	20240214	115000	71447300	17090	17090	17090	17090	0
529	20240214	114900	71447300	17090	17090	17090	17090	0
530	20240214	114800	71447300	17090	17090	17090	17090	0
531	20240214	114700	71447300	17090	17090	17090	17090	0
532	20240214	114600	71447300	17090	17090	17090	17090	0
533	20240214	114500	71447300	17090	17090	17090	17090	0
534	20240214	114400	71447300	17090	17090	17090	17090	0
535	20240214	114300	71447300	17090	17090	17090	17090	0
536	20240214	114200	71447300	17090	17090	17090	17090	0
537	20240214	114100	71447300	17090	17090	17090	17090	0
538	20240214	114000	71447300	17090	17090	17090	17090	0
539	20240214	113900	71447300	17090	17090	17090	17090	4
540	20240214	113800	71378940	17090	17090	17090	17090	47
541	20240214	113700	70575710	17100	17100	17100	17100	0
542	20240214	113600	70575710	17100	17100	17100	17100	0
543	20240214	113500	70575710	17100	17100	17100	17100	0
544	20240214	113400	70575710	17100	17100	17100	17100	1
545	20240214	113300	70558610	17130	17130	17130	17130	0
546	20240214	113200	70558610	17130	17130	17130	17130	22
547	20240214	113100	70181750	17130	17130	17130	17130	178
548	20240214	113000	67132610	17130	17130	17130	17130	0
549	20240214	112900	67132610	17130	17130	17130	17130	0
550	20240214	112800	67132610	17130	17100	17130	17100	9
551	20240214	112700	66978610	17100	17090	17100	17090	147
552	20240214	112600	64465040	17090	17090	17090	17090	0
553	20240214	112500	64465040	17090	17090	17090	17090	0
554	20240214	112400	64465040	17090	17090	17090	17090	0
555	20240214	112300	64465040	17090	17090	17090	17090	0
556	20240214	112200	64465040	17090	17090	17090	17090	0
557	20240214	112100	64465040	17090	17090	17090	17090	0
558	20240214	112000	64465040	17090	17090	17090	17090	0
559	20240214	111900	64465040	17090	17090	17090	17090	0
560	20240214	111800	64465040	17090	17090	17090	17090	0
561	20240214	111700	64465040	17090	17090	17090	17090	0
562	20240214	111600	64465040	17090	17070	17090	17070	100
563	20240214	111500	62756100	17090	17080	17090	17080	100
564	20240214	111400	61047130	17090	17090	17090	17090	0
565	20240214	111300	61047130	17090	17090	17090	17090	0
566	20240214	111200	61047130	17090	17090	17090	17090	0
567	20240214	111100	61047130	17090	17090	17090	17090	0
568	20240214	111000	61047130	17090	17090	17090	17090	0
569	20240214	110900	61047130	17090	17090	17090	17090	0
570	20240214	110800	61047130	17090	17060	17090	17060	170
571	20240214	110700	58142310	17060	17060	17060	17060	1
572	20240214	110600	58125250	17090	17090	17090	17090	0
573	20240214	110500	58125250	17090	17090	17090	17090	0
574	20240214	110400	58125250	17090	17090	17090	17090	0
575	20240214	110300	58125250	17090	17090	17090	17090	0
576	20240214	110200	58125250	17090	17090	17090	17090	0
577	20240214	110100	58125250	17090	17090	17090	17090	0
578	20240214	110000	58125250	17090	17090	17090	17090	0
579	20240214	105900	58125250	17090	17090	17090	17090	0
580	20240214	105800	58125250	17090	17070	17090	17070	300
581	20240214	105700	53000890	17000	17000	17000	17000	0
582	20240214	105600	53000890	17000	17040	17040	17000	299
583	20240214	105500	47910880	17090	17090	17090	17090	0
584	20240214	105400	47910880	17090	17090	17090	17090	0
585	20240214	105300	47910880	17090	17090	17090	17090	0
586	20240214	105200	47910880	17090	17090	17090	17090	0
587	20240214	105100	47910880	17090	17090	17090	17090	0
588	20240214	105000	47910880	17090	17090	17090	17090	0
589	20240214	104900	47910880	17090	17090	17090	17090	0
590	20240214	104800	47910880	17090	17090	17090	17090	0
591	20240214	104700	47910880	17090	17090	17090	17090	0
592	20240214	104600	47910880	17090	17090	17090	17090	0
593	20240214	104500	47910880	17090	17090	17090	17090	0
594	20240214	104400	47910880	17090	17060	17090	17060	3
595	20240214	104300	47859670	17020	17020	17020	17020	19
596	20240214	104200	47536290	17020	17020	17020	17020	12
597	20240214	104100	47332050	17050	17050	17050	17050	0
598	20240214	104000	47332050	17050	17010	17050	17010	60
599	20240214	103900	46309950	17000	17000	17000	17000	0
600	20240214	103800	46309950	17000	17000	17000	17000	0
601	20240214	103700	46309950	17000	17000	17000	17000	0
602	20240214	103600	46309950	17000	17000	17000	17000	0
603	20240214	103500	46309950	17000	17000	17000	17000	12
604	20240214	103400	46105950	17000	17000	17000	17000	3
605	20240214	103300	46054950	16990	16980	16990	16980	11
606	20240214	103200	45868070	16980	16980	16980	16980	2
607	20240214	103100	45834110	16950	16950	16950	16950	0
608	20240214	103000	45834110	16950	16950	16950	16950	0
609	20240214	102900	45834110	16950	16950	16950	16950	0
610	20240214	102800	45834110	16950	16950	16950	16950	162
611	20240214	102700	43088210	16950	16950	16950	16950	6
612	20240214	102600	42986510	16950	16950	16950	16950	0
613	20240214	102500	42986510	16950	16950	16950	16950	0
614	20240214	102400	42986510	16950	16950	16950	16950	0
615	20240214	102300	42986510	16950	16950	16950	16950	0
616	20240214	102200	42986510	16950	16950	16950	16950	0
617	20240214	102100	42986510	16950	16950	16950	16950	0
618	20240214	102000	42986510	16950	16950	16950	16950	1
619	20240214	101900	42969560	16950	16950	16950	16950	0
620	20240214	101800	42969560	16950	16950	16950	16950	0
621	20240214	101700	42969560	16950	16950	16950	16950	0
622	20240214	101600	42969560	16950	16950	16950	16950	1
623	20240214	101500	42952610	16950	16950	16950	16950	0
624	20240214	101400	42952610	16950	16950	16950	16950	0
625	20240214	101300	42952610	16950	16990	16990	16950	2
626	20240214	101200	42918670	17000	17000	17000	17000	0
627	20240214	101100	42918670	17000	17000	17000	16990	51
628	20240214	101000	42051680	16990	16990	16990	16990	1
629	20240214	100900	42034690	16990	16960	16990	16960	8
630	20240214	100800	41898860	16960	16960	16960	16960	9
631	20240214	100700	41746220	16950	16950	16950	16950	0
632	20240214	100600	41746220	16950	16950	16950	16950	0
633	20240214	100500	41746220	16950	16950	16950	16950	20
634	20240214	100400	41407220	16950	16950	16950	16950	1
635	20240214	100300	41390270	16870	16870	16870	16870	20
636	20240214	100200	41052870	16870	16870	16870	16870	0
637	20240214	100100	41052870	16870	16870	16870	16870	14
638	20240214	100000	40816690	16900	16910	16910	16900	21
639	20240214	095900	40461700	16910	16910	16910	16910	0
640	20240214	095800	40461700	16910	16910	16910	16910	0
641	20240214	095700	40461700	16910	16910	16910	16910	0
642	20240214	095600	40461700	16910	16910	16910	16910	1
643	20240214	095500	40444790	17020	16990	17020	16990	2
644	20240214	095400	40410780	16990	16990	16990	16990	2
645	20240214	095300	40376800	16990	16990	16990	16990	0
646	20240214	095200	40376800	16990	16990	16990	16990	0
647	20240214	095100	40376800	16990	16990	16990	16990	0
648	20240214	095000	40376800	16990	16980	16990	16980	7
649	20240214	094900	40257910	16990	16990	16990	16990	0
650	20240214	094800	40257910	16990	16990	16990	16990	0
651	20240214	094700	40257910	16990	16960	16990	16960	10
652	20240214	094600	40088070	16990	16960	16990	16960	120
653	20240214	094500	38051580	16910	16910	16910	16910	10
654	20240214	094400	37882480	16910	16910	16910	16910	0
655	20240214	094300	37882480	16910	16910	16910	16910	0
656	20240214	094200	37882480	16910	16910	16910	16910	3
657	20240214	094100	37831750	16900	16900	16900	16900	0
658	20240214	094000	37831750	16900	16900	16900	16900	0
659	20240214	093900	37831750	16900	16900	16900	16900	1
660	20240214	093800	37814850	16910	16810	16910	16810	14
661	20240214	093700	37579110	16810	16810	16810	16810	0
662	20240214	093600	37579110	16810	16860	16860	16810	35
663	20240214	093500	36990190	16880	16880	16880	16880	9
664	20240214	093400	36838270	16880	16880	16880	16880	1
665	20240214	093300	36821390	16910	16910	16910	16910	15
666	20240214	093200	36567740	16910	16910	16910	16910	3
667	20240214	093100	36517010	16840	16840	16840	16840	11
668	20240214	093000	36331770	16840	16840	16840	16840	24
669	20240214	092900	35927610	16800	16800	16800	16800	0
670	20240214	092800	35927610	16800	16860	16870	16800	291
671	20240214	092700	31034270	16860	16930	16930	16860	636
672	20240214	092600	20289130	16940	16940	16940	16920	78
673	20240214	092500	18968210	16950	16950	16950	16950	206
674	20240214	092400	15476510	16990	17000	17000	16990	32
675	20240214	092300	14932520	17000	16990	17000	16950	60
676	20240214	092200	13913640	17000	17000	17000	17000	2
677	20240214	092100	13879640	17000	17000	17000	17000	0
678	20240214	092000	13879640	17000	17000	17000	17000	112
679	20240214	091900	11975640	17000	17000	17000	17000	29
680	20240214	091800	11482640	17010	17010	17020	17010	103
681	20240214	091700	9730600	17010	17080	17080	17010	104
682	20240214	091600	7957710	17000	17000	17000	17000	0
683	20240214	091500	7957710	17000	17000	17000	17000	3
684	20240214	091400	7906710	17000	17000	17000	17000	50
685	20240214	091300	7056710	17000	17000	17000	17000	0
686	20240214	091200	7056710	17000	17000	17000	17000	22
687	20240214	091100	6682710	17080	17080	17080	17080	0
688	20240214	091000	6682710	17080	17080	17080	17080	10
689	20240214	090900	6511910	17080	17080	17080	17080	0
690	20240214	090800	6511910	17080	17080	17080	17080	0
691	20240214	090700	6511910	17080	17080	17080	17080	1
692	20240214	090600	6494830	16920	17020	17020	16920	50
693	20240214	090500	5646340	17280	17040	17280	17040	31
694	20240214	090400	5117600	17040	17020	17040	16910	63
695	20240214	090300	4048090	17020	17050	17050	17020	12
696	20240214	090200	3843680	17050	17050	17050	17050	0
697	20240214	090100	3843680	17050	17060	17060	17040	34
698	20240214	090000	3263990	17060	17090	17220	17060	191