KissMeData/215360/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	203700	767989440	13930	13930	13930	13930	3059
3	20240214	203600	767989440	13930	13930	13930	13930	0
4	20240214	203500	767989440	13930	13930	13930	13930	0
5	20240214	203400	767989440	13930	13930	13930	13930	0
6	20240214	203300	767989440	13930	13930	13930	13930	0
7	20240214	203200	767989440	13930	13930	13930	13930	0
8	20240214	203100	767989440	13930	13930	13930	13930	0
9	20240214	203000	767989440	13930	13930	13930	13930	0
10	20240214	202900	767989440	13930	13930	13930	13930	0
11	20240214	202800	767989440	13930	13930	13930	13930	0
12	20240214	202700	767989440	13930	13930	13930	13930	0
13	20240214	202600	767989440	13930	13930	13930	13930	0
14	20240214	202500	767989440	13930	13930	13930	13930	0
15	20240214	202400	767989440	13930	13930	13930	13930	0
16	20240214	202300	767989440	13930	13930	13930	13930	0
17	20240214	202200	767989440	13930	13930	13930	13930	0
18	20240214	202100	767989440	13930	13930	13930	13930	0
19	20240214	202000	767989440	13930	13930	13930	13930	0
20	20240214	201900	767989440	13930	13930	13930	13930	0
21	20240214	201800	767989440	13930	13930	13930	13930	0
22	20240214	201700	767989440	13930	13930	13930	13930	0
23	20240214	201600	767989440	13930	13930	13930	13930	0
24	20240214	201500	767989440	13930	13930	13930	13930	0
25	20240214	201400	767989440	13930	13930	13930	13930	0
26	20240214	201300	767989440	13930	13930	13930	13930	0
27	20240214	201200	767989440	13930	13930	13930	13930	0
28	20240214	201100	767989440	13930	13930	13930	13930	0
29	20240214	201000	767989440	13930	13930	13930	13930	0
30	20240214	200900	767989440	13930	13930	13930	13930	0
31	20240214	200800	767989440	13930	13930	13930	13930	0
32	20240214	200700	767989440	13930	13930	13930	13930	3059
33	20240214	200600	767989440	13930	13930	13930	13930	0
34	20240214	200500	767989440	13930	13930	13930	13930	0
35	20240214	200400	767989440	13930	13930	13930	13930	0
36	20240214	200300	767989440	13930	13930	13930	13930	0
37	20240214	200200	767989440	13930	13930	13930	13930	0
38	20240214	200100	767989440	13930	13930	13930	13930	0
39	20240214	200000	767989440	13930	13930	13930	13930	0
40	20240214	195900	767989440	13930	13930	13930	13930	0
41	20240214	195800	767989440	13930	13930	13930	13930	0
42	20240214	195700	767989440	13930	13930	13930	13930	0
43	20240214	195600	767989440	13930	13930	13930	13930	0
44	20240214	195500	767989440	13930	13930	13930	13930	0
45	20240214	195400	767989440	13930	13930	13930	13930	0
46	20240214	195300	767989440	13930	13930	13930	13930	0
47	20240214	195200	767989440	13930	13930	13930	13930	0
48	20240214	195100	767989440	13930	13930	13930	13930	0
49	20240214	195000	767989440	13930	13930	13930	13930	0
50	20240214	194900	767989440	13930	13930	13930	13930	0
51	20240214	194800	767989440	13930	13930	13930	13930	0
52	20240214	194700	767989440	13930	13930	13930	13930	0
53	20240214	194600	767989440	13930	13930	13930	13930	0
54	20240214	194500	767989440	13930	13930	13930	13930	0
55	20240214	194400	767989440	13930	13930	13930	13930	0
56	20240214	194300	767989440	13930	13930	13930	13930	0
57	20240214	194200	767989440	13930	13930	13930	13930	0
58	20240214	194100	767989440	13930	13930	13930	13930	0
59	20240214	194000	767989440	13930	13930	13930	13930	0
60	20240214	193900	767989440	13930	13930	13930	13930	0
61	20240214	193800	767989440	13930	13930	13930	13930	0
62	20240214	193700	767989440	13930	13930	13930	13930	3059
63	20240214	193600	767989440	13930	13930	13930	13930	0
64	20240214	193500	767989440	13930	13930	13930	13930	0
65	20240214	193400	767989440	13930	13930	13930	13930	0
66	20240214	193300	767989440	13930	13930	13930	13930	0
67	20240214	193200	767989440	13930	13930	13930	13930	0
68	20240214	193100	767989440	13930	13930	13930	13930	0
69	20240214	193000	767989440	13930	13930	13930	13930	0
70	20240214	192900	767989440	13930	13930	13930	13930	0
71	20240214	192800	767989440	13930	13930	13930	13930	0
72	20240214	192700	767989440	13930	13930	13930	13930	0
73	20240214	192600	767989440	13930	13930	13930	13930	0
74	20240214	192500	767989440	13930	13930	13930	13930	0
75	20240214	192400	767989440	13930	13930	13930	13930	0
76	20240214	192300	767989440	13930	13930	13930	13930	0
77	20240214	192200	767989440	13930	13930	13930	13930	0
78	20240214	192100	767989440	13930	13930	13930	13930	0
79	20240214	192000	767989440	13930	13930	13930	13930	0
80	20240214	191900	767989440	13930	13930	13930	13930	0
81	20240214	191800	767989440	13930	13930	13930	13930	0
82	20240214	191700	767989440	13930	13930	13930	13930	0
83	20240214	191600	767989440	13930	13930	13930	13930	0
84	20240214	191500	767989440	13930	13930	13930	13930	0
85	20240214	191400	767989440	13930	13930	13930	13930	0
86	20240214	191300	767989440	13930	13930	13930	13930	0
87	20240214	191200	767989440	13930	13930	13930	13930	0
88	20240214	191100	767989440	13930	13930	13930	13930	0
89	20240214	191000	767989440	13930	13930	13930	13930	0
90	20240214	190900	767989440	13930	13930	13930	13930	0
91	20240214	190800	767989440	13930	13930	13930	13930	0
92	20240214	190700	767989440	13930	13930	13930	13930	3059
93	20240214	190600	767989440	13930	13930	13930	13930	0
94	20240214	190500	767989440	13930	13930	13930	13930	0
95	20240214	190400	767989440	13930	13930	13930	13930	0
96	20240214	190300	767989440	13930	13930	13930	13930	0
97	20240214	190200	767989440	13930	13930	13930	13930	0
98	20240214	190100	767989440	13930	13930	13930	13930	0
99	20240214	190000	767989440	13930	13930	13930	13930	0
100	20240214	185900	767989440	13930	13930	13930	13930	0
101	20240214	185800	767989440	13930	13930	13930	13930	0
102	20240214	185700	767989440	13930	13930	13930	13930	0
103	20240214	185600	767989440	13930	13930	13930	13930	0
104	20240214	185500	767989440	13930	13930	13930	13930	0
105	20240214	185400	767989440	13930	13930	13930	13930	0
106	20240214	185300	767989440	13930	13930	13930	13930	0
107	20240214	185200	767989440	13930	13930	13930	13930	0
108	20240214	185100	767989440	13930	13930	13930	13930	0
109	20240214	185000	767989440	13930	13930	13930	13930	0
110	20240214	184900	767989440	13930	13930	13930	13930	0
111	20240214	184800	767989440	13930	13930	13930	13930	0
112	20240214	184700	767989440	13930	13930	13930	13930	0
113	20240214	184600	767989440	13930	13930	13930	13930	0
114	20240214	184500	767989440	13930	13930	13930	13930	0
115	20240214	184400	767989440	13930	13930	13930	13930	0
116	20240214	184300	767989440	13930	13930	13930	13930	0
117	20240214	184200	767989440	13930	13930	13930	13930	0
118	20240214	184100	767989440	13930	13930	13930	13930	0
119	20240214	184000	767989440	13930	13930	13930	13930	0
120	20240214	183900	767989440	13930	13930	13930	13930	0
121	20240214	183800	767989440	13930	13930	13930	13930	0
122	20240214	183700	767989440	13930	13930	13930	13930	3059
123	20240214	183600	767989440	13930	13930	13930	13930	0
124	20240214	183500	767989440	13930	13930	13930	13930	0
125	20240214	183400	767989440	13930	13930	13930	13930	0
126	20240214	183300	767989440	13930	13930	13930	13930	0
127	20240214	183200	767989440	13930	13930	13930	13930	0
128	20240214	183100	767989440	13930	13930	13930	13930	0
129	20240214	183000	767989440	13930	13930	13930	13930	0
130	20240214	182900	767989440	13930	13930	13930	13930	0
131	20240214	182800	767989440	13930	13930	13930	13930	0
132	20240214	182700	767989440	13930	13930	13930	13930	0
133	20240214	182600	767989440	13930	13930	13930	13930	0
134	20240214	182500	767989440	13930	13930	13930	13930	0
135	20240214	182400	767989440	13930	13930	13930	13930	0
136	20240214	182300	767989440	13930	13930	13930	13930	0
137	20240214	182200	767989440	13930	13930	13930	13930	0
138	20240214	182100	767989440	13930	13930	13930	13930	0
139	20240214	182000	767989440	13930	13930	13930	13930	0
140	20240214	181900	767989440	13930	13930	13930	13930	0
141	20240214	181800	767989440	13930	13930	13930	13930	0
142	20240214	181700	767989440	13930	13930	13930	13930	0
143	20240214	181600	767989440	13930	13930	13930	13930	0
144	20240214	181500	767989440	13930	13930	13930	13930	0
145	20240214	181400	767989440	13930	13930	13930	13930	0
146	20240214	181300	767989440	13930	13930	13930	13930	0
147	20240214	181200	767989440	13930	13930	13930	13930	0
148	20240214	181100	767989440	13930	13930	13930	13930	0
149	20240214	181000	767989440	13930	13930	13930	13930	0
150	20240214	180900	767989440	13930	13930	13930	13930	0
151	20240214	180800	767989440	13930	13930	13930	13930	0
152	20240214	180700	767989440	13930	13930	13930	13930	3059
153	20240214	180600	767989440	13930	13930	13930	13930	0
154	20240214	180500	767989440	13930	13930	13930	13930	0
155	20240214	180400	767989440	13930	13930	13930	13930	0
156	20240214	180300	767989440	13930	13930	13930	13930	0
157	20240214	180200	767989440	13930	13930	13930	13930	0
158	20240214	180100	767989440	13930	13930	13930	13930	0
159	20240214	180000	767989440	13930	13930	13930	13930	0
160	20240214	175900	767989440	13930	13930	13930	13930	0
161	20240214	175800	767989440	13930	13930	13930	13930	0
162	20240214	175700	767989440	13930	13930	13930	13930	0
163	20240214	175600	767989440	13930	13930	13930	13930	0
164	20240214	175500	767989440	13930	13930	13930	13930	0
165	20240214	175400	767989440	13930	13930	13930	13930	0
166	20240214	175300	767989440	13930	13930	13930	13930	0
167	20240214	175200	767989440	13930	13930	13930	13930	0
168	20240214	175100	767989440	13930	13930	13930	13930	0
169	20240214	175000	767989440	13930	13930	13930	13930	0
170	20240214	174900	767989440	13930	13930	13930	13930	0
171	20240214	174800	767989440	13930	13930	13930	13930	0
172	20240214	174700	767989440	13930	13930	13930	13930	0
173	20240214	174600	767989440	13930	13930	13930	13930	0
174	20240214	174500	767989440	13930	13930	13930	13930	0
175	20240214	174400	767989440	13930	13930	13930	13930	0
176	20240214	174300	767989440	13930	13930	13930	13930	0
177	20240214	174200	767989440	13930	13930	13930	13930	0
178	20240214	174100	767989440	13930	13930	13930	13930	0
179	20240214	174000	767989440	13930	13930	13930	13930	0
180	20240214	173900	767989440	13930	13930	13930	13930	0
181	20240214	173800	767989440	13930	13930	13930	13930	0
182	20240214	173700	767989440	13930	13930	13930	13930	3059
183	20240214	173600	767989440	13930	13930	13930	13930	0
184	20240214	173500	767989440	13930	13930	13930	13930	0
185	20240214	173400	767989440	13930	13930	13930	13930	0
186	20240214	173300	767989440	13930	13930	13930	13930	0
187	20240214	173200	767989440	13930	13930	13930	13930	0
188	20240214	173100	767989440	13930	13930	13930	13930	0
189	20240214	173000	767989440	13930	13930	13930	13930	0
190	20240214	172900	767989440	13930	13930	13930	13930	0
191	20240214	172800	767989440	13930	13930	13930	13930	0
192	20240214	172700	767989440	13930	13930	13930	13930	0
193	20240214	172600	767989440	13930	13930	13930	13930	0
194	20240214	172500	767989440	13930	13930	13930	13930	0
195	20240214	172400	767989440	13930	13930	13930	13930	0
196	20240214	172300	767989440	13930	13930	13930	13930	0
197	20240214	172200	767989440	13930	13930	13930	13930	0
198	20240214	172100	767989440	13930	13930	13930	13930	0
199	20240214	172000	767989440	13930	13930	13930	13930	0
200	20240214	171900	767989440	13930	13930	13930	13930	0
201	20240214	171800	767989440	13930	13930	13930	13930	0
202	20240214	171700	767989440	13930	13930	13930	13930	0
203	20240214	171600	767989440	13930	13930	13930	13930	0
204	20240214	171500	767989440	13930	13930	13930	13930	0
205	20240214	171400	767989440	13930	13930	13930	13930	0
206	20240214	171300	767989440	13930	13930	13930	13930	0
207	20240214	171200	767989440	13930	13930	13930	13930	0
208	20240214	171100	767989440	13930	13930	13930	13930	0
209	20240214	171000	767989440	13930	13930	13930	13930	0
210	20240214	170900	767989440	13930	13930	13930	13930	0
211	20240214	170800	767989440	13930	13930	13930	13930	0
212	20240214	170700	767989440	13930	13930	13930	13930	3059
213	20240214	170600	767989440	13930	13930	13930	13930	0
214	20240214	170500	767989440	13930	13930	13930	13930	0
215	20240214	170400	767989440	13930	13930	13930	13930	0
216	20240214	170300	767989440	13930	13930	13930	13930	0
217	20240214	170200	767989440	13930	13930	13930	13930	0
218	20240214	170100	767989440	13930	13930	13930	13930	0
219	20240214	170000	767989440	13930	13930	13930	13930	0
220	20240214	165900	767989440	13930	13930	13930	13930	0
221	20240214	165800	767989440	13930	13930	13930	13930	0
222	20240214	165700	767989440	13930	13930	13930	13930	0
223	20240214	165600	767989440	13930	13930	13930	13930	0
224	20240214	165500	767989440	13930	13930	13930	13930	0
225	20240214	165400	767989440	13930	13930	13930	13930	0
226	20240214	165300	767989440	13930	13930	13930	13930	0
227	20240214	165200	767989440	13930	13930	13930	13930	0
228	20240214	165100	767989440	13930	13930	13930	13930	0
229	20240214	165000	767989440	13930	13930	13930	13930	0
230	20240214	164900	767989440	13930	13930	13930	13930	0
231	20240214	164800	767989440	13930	13930	13930	13930	0
232	20240214	164700	767989440	13930	13930	13930	13930	0
233	20240214	164600	767989440	13930	13930	13930	13930	0
234	20240214	164500	767989440	13930	13930	13930	13930	0
235	20240214	164400	767989440	13930	13930	13930	13930	0
236	20240214	164300	767989440	13930	13930	13930	13930	0
237	20240214	164200	767989440	13930	13930	13930	13930	0
238	20240214	164100	767989440	13930	13930	13930	13930	0
239	20240214	164000	767989440	13930	13930	13930	13930	0
240	20240214	163900	767989440	13930	13930	13930	13930	0
241	20240214	163800	767989440	13930	13930	13930	13930	0
242	20240214	163700	767989440	13930	13930	13930	13930	3059
243	20240214	163600	767989440	13930	13930	13930	13930	0
244	20240214	163500	767989440	13930	13930	13930	13930	0
245	20240214	163400	767989440	13930	13930	13930	13930	0
246	20240214	163300	767989440	13930	13930	13930	13930	0
247	20240214	163200	767989440	13930	13930	13930	13930	0
248	20240214	163100	767989440	13930	13930	13930	13930	0
249	20240214	163000	767989440	13930	13930	13930	13930	0
250	20240214	162900	767989440	13930	13930	13930	13930	0
251	20240214	162800	767989440	13930	13930	13930	13930	0
252	20240214	162700	767989440	13930	13930	13930	13930	0
253	20240214	162600	767989440	13930	13930	13930	13930	0
254	20240214	162500	767989440	13930	13930	13930	13930	0
255	20240214	162400	767989440	13930	13930	13930	13930	0
256	20240214	162300	767989440	13930	13930	13930	13930	0
257	20240214	162200	767989440	13930	13930	13930	13930	0
258	20240214	162100	767989440	13930	13930	13930	13930	0
259	20240214	162000	767989440	13930	13930	13930	13930	0
260	20240214	161900	767989440	13930	13930	13930	13930	0
261	20240214	161800	767989440	13930	13930	13930	13930	0
262	20240214	161700	767989440	13930	13930	13930	13930	0
263	20240214	161600	767989440	13930	13930	13930	13930	0
264	20240214	161500	767989440	13930	13930	13930	13930	0
265	20240214	161400	767989440	13930	13930	13930	13930	0
266	20240214	161300	767989440	13930	13930	13930	13930	0
267	20240214	161200	767989440	13930	13930	13930	13930	0
268	20240214	161100	767989440	13930	13930	13930	13930	0
269	20240214	161000	767989440	13930	13930	13930	13930	0
270	20240214	160900	767989440	13930	13930	13930	13930	0
271	20240214	160800	767989440	13930	13930	13930	13930	0
272	20240214	160700	767989440	13930	13930	13930	13930	3059
273	20240214	160600	767989440	13930	13930	13930	13930	0
274	20240214	160500	767989440	13930	13930	13930	13930	0
275	20240214	160400	767989440	13930	13930	13930	13930	0
276	20240214	160300	767989440	13930	13930	13930	13930	0
277	20240214	160200	767989440	13930	13930	13930	13930	0
278	20240214	160100	767989440	13930	13930	13930	13930	0
279	20240214	160000	767989440	13930	13930	13930	13930	0
280	20240214	155900	767989440	13930	13930	13930	13930	0
281	20240214	155800	767989440	13930	13930	13930	13930	0
282	20240214	155700	767989440	13930	13930	13930	13930	0
283	20240214	155600	767989440	13930	13930	13930	13930	0
284	20240214	155500	767989440	13930	13930	13930	13930	0
285	20240214	155400	767989440	13930	13930	13930	13930	0
286	20240214	155300	767989440	13930	13930	13930	13930	0
287	20240214	155200	767989440	13930	13930	13930	13930	0
288	20240214	155100	767989440	13930	13930	13930	13930	0
289	20240214	155000	767989440	13930	13930	13930	13930	0
290	20240214	154900	767989440	13930	13930	13930	13930	0
291	20240214	154800	767989440	13930	13930	13930	13930	0
292	20240214	154700	767989440	13930	13930	13930	13930	0
293	20240214	154600	767989440	13930	13930	13930	13930	0
294	20240214	154500	767989440	13930	13930	13930	13930	0
295	20240214	154400	767989440	13930	13930	13930	13930	0
296	20240214	154300	767989440	13930	13930	13930	13930	0
297	20240214	154200	767989440	13930	13930	13930	13930	0
298	20240214	154100	767989440	13930	13930	13930	13930	0
299	20240214	154000	767989440	13930	13930	13930	13930	0
300	20240214	153900	767989440	13930	13930	13930	13930	0
301	20240214	153800	767989440	13930	13930	13930	13930	0
302	20240214	153700	767989440	13930	13930	13930	13930	3059
303	20240214	153600	767989440	13930	13930	13930	13930	0
304	20240214	153500	767989440	13930	13930	13930	13930	0
305	20240214	153400	767989440	13930	13930	13930	13930	0
306	20240214	153300	767989440	13930	13930	13930	13930	0
307	20240214	153200	767989440	13930	13930	13930	13930	0
308	20240214	153100	767989440	13930	13930	13930	13930	0
309	20240214	153000	767989440	13930	13930	13930	13930	3059
310	20240214	152900	725377570	13920	13920	13920	13920	0
311	20240214	152800	725377570	13920	13920	13920	13920	0
312	20240214	152700	725377570	13920	13920	13920	13920	0
313	20240214	152600	725377570	13920	13920	13920	13920	0
314	20240214	152500	725377570	13920	13920	13920	13920	0
315	20240214	152400	725377570	13920	13920	13920	13920	0
316	20240214	152300	725377570	13920	13920	13920	13920	0
317	20240214	152200	725377570	13920	13920	13920	13920	0
318	20240214	152100	725377570	13920	13920	13920	13920	0
319	20240214	152000	725377570	13920	13920	13920	13920	0
320	20240214	151900	725377570	13920	13890	13920	13880	1238
321	20240214	151800	708164480	13900	13900	13900	13890	247
322	20240214	151700	704731360	13900	13890	13900	13890	139
323	20240214	151600	702799840	13880	13900	13900	13880	166
324	20240214	151500	700493500	13890	13850	13900	13840	1189
325	20240214	151400	683988170	13850	13880	13880	13840	284
326	20240214	151300	680054380	13880	13850	13880	13840	1279
327	20240214	151200	662326150	13850	13850	13860	13850	156
328	20240214	151100	660164980	13840	13830	13840	13830	71
329	20240214	151000	659182780	13820	13820	13820	13820	714
330	20240214	150900	649315300	13820	13830	13860	13820	2455
331	20240214	150800	615328890	13820	13820	13830	13820	62
332	20240214	150700	614471470	13820	13830	13830	13820	118
333	20240214	150600	612839560	13830	13830	13830	13830	113
334	20240214	150500	611276770	13830	13840	13840	13830	206
335	20240214	150400	608426680	13840	13830	13840	13830	297
336	20240214	150300	604318410	13830	13820	13830	13820	79
337	20240214	150200	603226340	13820	13820	13820	13820	108
338	20240214	150100	601733780	13820	13820	13820	13810	219
339	20240214	150000	598708770	13810	13820	13820	13810	292
340	20240214	145900	594675140	13830	13840	13840	13830	129
341	20240214	145800	592890130	13830	13820	13830	13820	281
342	20240214	145700	589004190	13820	13820	13820	13810	122
343	20240214	145600	587318360	13820	13820	13820	13820	419
344	20240214	145500	581527780	13810	13800	13820	13800	108
345	20240214	145400	580035840	13810	13830	13830	13810	158
346	20240214	145300	577852270	13830	13820	13830	13810	107
347	20240214	145200	576372930	13820	13810	13820	13810	194
348	20240214	145100	573692800	13800	13800	13800	13800	84
349	20240214	145000	572533600	13800	13800	13800	13800	130
350	20240214	144900	570739600	13790	13790	13790	13790	10
351	20240214	144800	570601700	13790	13800	13800	13790	62
352	20240214	144700	569746180	13800	13820	13820	13800	188
353	20240214	144600	567150160	13820	13810	13820	13810	109
354	20240214	144500	565644070	13800	13810	13810	13790	559
355	20240214	144400	557931980	13800	13820	13820	13800	260
356	20240214	144300	554342160	13830	13810	13830	13810	139
357	20240214	144200	552421850	13810	13830	13830	13810	214
358	20240214	144100	549464580	13820	13840	13840	13820	219
359	20240214	144000	546437140	13820	13840	13840	13820	109
360	20240214	143900	544929760	13840	13860	13860	13840	208
361	20240214	143800	542049050	13850	13850	13860	13850	468
362	20240214	143700	535563710	13850	13830	13860	13810	1617
363	20240214	143600	513207330	13820	13790	13850	13790	1870
364	20240214	143500	487367730	13790	13770	13790	13760	773
365	20240214	143400	476715330	13760	13700	13760	13700	1951
366	20240214	143300	449934550	13700	13680	13700	13680	1557
367	20240214	143200	428604760	13680	13690	13690	13680	161
368	20240214	143100	426400980	13690	13690	13690	13690	97
369	20240214	143000	425073050	13690	13700	13700	13690	122
370	20240214	142900	423402300	13700	13700	13700	13690	110
371	20240214	142800	421896040	13700	13710	13710	13690	129
372	20240214	142700	420128670	13710	13720	13720	13710	59
373	20240214	142600	419319200	13720	13720	13720	13720	103
374	20240214	142500	417906040	13720	13720	13720	13710	202
375	20240214	142400	415135100	13720	13720	13720	13720	26
376	20240214	142300	414778380	13700	13720	13730	13700	430
377	20240214	142200	408881110	13720	13740	13740	13710	280
378	20240214	142100	405038150	13730	13730	13740	13730	653
379	20240214	142000	396072180	13730	13740	13740	13720	171
380	20240214	141900	393724030	13730	13730	13740	13720	389
381	20240214	141800	388384010	13730	13720	13730	13720	259
382	20240214	141700	384829950	13720	13700	13720	13700	263
383	20240214	141600	381223640	13700	13710	13710	13700	205
384	20240214	141500	378415120	13700	13690	13700	13690	467
385	20240214	141400	372017550	13690	13680	13690	13670	570
386	20240214	141300	364218050	13680	13680	13680	13670	72
387	20240214	141200	363233110	13690	13690	13690	13680	596
388	20240214	141100	355079220	13690	13640	13690	13640	834
389	20240214	141000	343682010	13640	13630	13640	13630	287
390	20240214	140900	339768660	13630	13620	13630	13620	120
391	20240214	140800	338133930	13630	13620	13630	13620	173
392	20240214	140700	335777330	13620	13620	13620	13610	165
393	20240214	140600	333530040	13630	13610	13630	13610	278
394	20240214	140500	329741290	13620	13590	13620	13590	92
395	20240214	140400	328489370	13590	13570	13590	13570	653
396	20240214	140300	319618990	13570	13540	13570	13530	678
397	20240214	140200	310425070	13540	13540	13540	13540	82
398	20240214	140100	309314790	13540	13540	13540	13540	44
399	20240214	140000	308719030	13540	13540	13540	13540	121
400	20240214	135900	307080690	13540	13540	13540	13540	1
401	20240214	135800	307067150	13540	13540	13540	13540	0
402	20240214	135700	307067150	13540	13540	13540	13540	0
403	20240214	135600	307067150	13540	13510	13540	13510	496
404	20240214	135500	300354480	13540	13540	13540	13540	0
405	20240214	135400	300354480	13540	13540	13540	13540	0
406	20240214	135300	300354480	13540	13540	13540	13540	0
407	20240214	135200	300354480	13540	13540	13540	13540	0
408	20240214	135100	300354480	13540	13540	13540	13540	0
409	20240214	135000	300354480	13540	13540	13540	13540	0
410	20240214	134900	300354480	13540	13540	13540	13540	0
411	20240214	134800	300354480	13540	13460	13540	13460	124
412	20240214	134700	298681140	13430	13430	13430	13430	0
413	20240214	134600	298681140	13430	13430	13430	13430	2
414	20240214	134500	298654280	13440	13430	13440	13430	122
415	20240214	134400	297015220	13420	13430	13430	13420	153
416	20240214	134300	294960870	13430	13430	13430	13430	521
417	20240214	134200	287963840	13430	13430	13430	13430	100
418	20240214	134100	286620840	13440	13420	13450	13420	172
419	20240214	134000	284310350	13420	13440	13440	13420	85
420	20240214	133900	283169630	13420	13410	13450	13410	249
421	20240214	133800	279827390	13430	13460	13460	13430	131
422	20240214	133700	278066220	13480	13460	13480	13460	107
423	20240214	133600	276625460	13460	13470	13470	13460	333
424	20240214	133500	272143190	13470	13470	13480	13470	298
425	20240214	133400	268127640	13450	13450	13470	13450	160
426	20240214	133300	265975580	13450	13500	13500	13450	3814
427	20240214	133200	214495670	13510	13530	13530	13510	491
428	20240214	133100	207860840	13520	13520	13530	13520	117
429	20240214	133000	206278940	13520	13540	13550	13520	122
430	20240214	132900	204628710	13530	13540	13550	13530	70
431	20240214	132800	203680990	13540	13560	13560	13540	275
432	20240214	132700	199953160	13560	13550	13570	13550	106
433	20240214	132600	198515950	13550	13550	13550	13540	282
434	20240214	132500	194695110	13550	13530	13550	13530	186
435	20240214	132400	192175490	13540	13540	13540	13530	139
436	20240214	132300	190293540	13540	13520	13550	13520	80
437	20240214	132200	189210400	13490	13480	13520	13470	634
438	20240214	132100	180654470	13470	13480	13480	13470	82
439	20240214	132000	179549370	13480	13470	13480	13470	103
440	20240214	131900	178161560	13470	13470	13470	13470	26
441	20240214	131800	177811340	13430	13470	13470	13430	185
442	20240214	131700	175320430	13460	13430	13460	13430	71
443	20240214	131600	174365690	13430	13460	13460	13430	76
444	20240214	131500	173343480	13430	13430	13430	13430	0
445	20240214	131400	173343480	13430	13430	13460	13430	56
446	20240214	131300	172591170	13450	13440	13450	13440	419
447	20240214	131200	166957320	13430	13400	13430	13400	12
448	20240214	131100	166796490	13400	13400	13400	13400	40
449	20240214	131000	166260490	13400	13400	13400	13400	0
450	20240214	130900	166260490	13400	13400	13400	13400	38
451	20240214	130800	165751290	13430	13440	13440	13400	508
452	20240214	130700	158924220	13440	13420	13440	13420	3
453	20240214	130600	158883940	13390	13390	13390	13390	36
454	20240214	130500	158401900	13390	13390	13390	13390	20
455	20240214	130400	158134100	13390	13400	13400	13390	38
456	20240214	130300	157625020	13400	13400	13400	13400	0
457	20240214	130200	157625020	13400	13410	13440	13400	18
458	20240214	130100	157383730	13400	13400	13400	13400	37
459	20240214	130000	156887930	13400	13400	13400	13400	38
460	20240214	125900	156378730	13400	13400	13400	13400	42
461	20240214	125800	155815930	13420	13420	13420	13420	0
462	20240214	125700	155815930	13420	13400	13420	13400	82
463	20240214	125600	154715730	13400	13400	13400	13400	37
464	20240214	125500	154219930	13420	13420	13420	13420	2
465	20240214	125400	154193090	13400	13420	13420	13400	39
466	20240214	125300	153670470	13440	13440	13440	13440	134
467	20240214	125200	151869510	13440	13440	13440	13440	26
468	20240214	125100	151520070	13440	13440	13440	13440	23
469	20240214	125000	151210950	13450	13450	13450	13450	18
470	20240214	124900	150968850	13450	13460	13460	13450	31
471	20240214	124800	150551850	13460	13460	13460	13460	25
472	20240214	124700	150215350	13460	13460	13460	13460	26
473	20240214	124600	149865390	13470	13460	13470	13460	135
474	20240214	124500	148048280	13430	13430	13430	13430	10
475	20240214	124400	147913980	13430	13450	13460	13430	253
476	20240214	124300	144510080	13410	13420	13440	13410	70
477	20240214	124200	143569650	13400	13390	13420	13390	43
478	20240214	124100	142993650	13390	13390	13390	13390	11
479	20240214	124000	142846360	13420	13410	13420	13390	27
480	20240214	123900	142484460	13390	13390	13390	13390	46
481	20240214	123800	141868520	13390	13390	13390	13390	12
482	20240214	123700	141707840	13380	13380	13380	13380	40
483	20240214	123600	141172640	13380	13380	13380	13380	21
484	20240214	123500	140891660	13380	13380	13380	13380	26
485	20240214	123400	140543780	13360	13370	13380	13360	2445
486	20240214	123300	107852090	13360	13320	13360	13320	85
487	20240214	123200	106717370	13320	13320	13320	13320	23
488	20240214	123100	106411010	13320	13320	13320	13320	24
489	20240214	123000	106091330	13320	13310	13320	13310	50
490	20240214	122900	105425590	13310	13310	13310	13310	0
491	20240214	122800	105425590	13310	13310	13310	13310	24
492	20240214	122700	105106150	13320	13320	13320	13320	1
493	20240214	122600	105092830	13310	13310	13310	13310	10
494	20240214	122500	104959730	13310	13320	13320	13310	39
495	20240214	122400	104440380	13320	13320	13320	13320	0
496	20240214	122300	104440380	13320	13320	13320	13320	13
497	20240214	122200	104267220	13320	13320	13320	13320	38
498	20240214	122100	103761060	13340	13340	13340	13340	1
499	20240214	122000	103747720	13320	13320	13320	13320	50
500	20240214	121900	103081720	13340	13340	13340	13340	0
501	20240214	121800	103081720	13340	13320	13340	13320	69
502	20240214	121700	102162180	13320	13320	13320	13320	10
503	20240214	121600	102028980	13320	13320	13320	13320	30
504	20240214	121500	101629380	13320	13330	13330	13320	20
505	20240214	121400	101362880	13330	13330	13330	13330	15
506	20240214	121300	101162930	13340	13340	13340	13340	60
507	20240214	121200	100362530	13370	13370	13370	13370	55
508	20240214	121100	99627180	13330	13330	13330	13330	11
509	20240214	121000	99480550	13330	13330	13330	13330	35
510	20240214	120900	99014000	13370	13370	13370	13370	1
511	20240214	120800	99000630	13370	13330	13370	13330	51
512	20240214	120700	98320760	13370	13370	13370	13370	1
513	20240214	120600	98307390	13330	13330	13330	13330	0
514	20240214	120500	98307390	13330	13360	13360	13330	61
515	20240214	120400	97493900	13340	13340	13340	13340	0
516	20240214	120300	97493900	13340	13330	13340	13330	79
517	20240214	120200	96440570	13330	13330	13330	13330	13
518	20240214	120100	96267280	13330	13330	13330	13330	26
519	20240214	120000	95920700	13330	13330	13330	13330	21
520	20240214	115900	95640770	13330	13330	13330	13330	0
521	20240214	115800	95640770	13330	13330	13330	13330	26
522	20240214	115700	95294190	13330	13330	13350	13330	27
523	20240214	115600	94934240	13330	13330	13330	13330	26
524	20240214	115500	94587660	13330	13330	13330	13330	11
525	20240214	115400	94441030	13330	13330	13330	13330	11
526	20240214	115300	94294400	13330	13330	13330	13330	26
527	20240214	115200	93947820	13330	13330	13330	13330	12
528	20240214	115100	93787860	13350	13360	13360	13350	45
529	20240214	115000	93186790	13350	13350	13350	13350	10
530	20240214	114900	93053290	13350	13350	13350	13350	0
531	20240214	114800	93053290	13350	13350	13350	13350	37
532	20240214	114700	92559340	13350	13340	13360	13340	380
533	20240214	114600	87482990	13340	13330	13340	13330	33
534	20240214	114500	87043030	13330	13330	13330	13330	23
535	20240214	114400	86736440	13330	13330	13330	13330	26
536	20240214	114300	86389860	13330	13330	13330	13330	0
537	20240214	114200	86389860	13330	13330	13330	13330	25
538	20240214	114100	86056610	13330	13330	13330	13330	25
539	20240214	114000	85723360	13330	13330	13330	13330	24
540	20240214	113900	85403440	13330	13330	13330	13330	26
541	20240214	113800	85056860	13330	13330	13330	13330	0
542	20240214	113700	85056860	13330	13330	13330	13330	22
543	20240214	113600	84763600	13330	13330	13330	13330	26
544	20240214	113500	84417020	13330	13330	13330	13330	0
545	20240214	113400	84417020	13330	13330	13330	13330	51
546	20240214	113300	83737190	13330	13330	13330	13330	0
547	20240214	113200	83737190	13330	13330	13330	13330	12
548	20240214	113100	83577230	13340	13340	13340	13340	27
549	20240214	113000	83217050	13340	13340	13340	13340	0
550	20240214	112900	83217050	13340	13370	13370	13340	76
551	20240214	112800	82202010	13370	13330	13370	13330	16
552	20240214	112700	81988690	13380	13330	13380	13330	41
553	20240214	112600	81442060	13370	13370	13370	13370	1
554	20240214	112500	81428690	13320	13320	13320	13320	11
555	20240214	112400	81282170	13380	13320	13380	13320	38
556	20240214	112300	80775860	13380	13380	13380	13380	1
557	20240214	112200	80762480	13310	13310	13380	13310	54
558	20240214	112100	80043670	13380	13380	13380	13380	0
559	20240214	112000	80043670	13380	13310	13380	13310	14
560	20240214	111900	79857260	13380	13310	13380	13310	36
561	20240214	111800	79378030	13360	13360	13360	13360	181
562	20240214	111700	76959870	13310	13310	13310	13310	49
563	20240214	111600	76307680	13320	13320	13320	13320	1
564	20240214	111500	76294360	13360	13360	13360	13270	979
565	20240214	111400	63278730	13290	13330	13330	13290	854
566	20240214	111300	51910630	13360	13360	13360	13360	0
567	20240214	111200	51910630	13360	13360	13360	13360	0
568	20240214	111100	51910630	13360	13360	13360	13360	0
569	20240214	111000	51910630	13360	13360	13360	13360	0
570	20240214	110900	51910630	13360	13360	13360	13360	5
571	20240214	110800	51843830	13360	13360	13360	13360	0
572	20240214	110700	51843830	13360	13360	13360	13360	0
573	20240214	110600	51843830	13360	13360	13360	13360	1
574	20240214	110500	51830470	13330	13330	13330	13330	0
575	20240214	110400	51830470	13330	13330	13330	13330	0
576	20240214	110300	51830470	13330	13330	13330	13330	1
577	20240214	110200	51817140	13330	13330	13330	13330	2
578	20240214	110100	51790480	13330	13330	13330	13330	0
579	20240214	110000	51790480	13330	13330	13330	13330	5
580	20240214	105900	51723830	13330	13330	13330	13330	0
581	20240214	105800	51723830	13330	13330	13330	13330	0
582	20240214	105700	51723830	13330	13330	13330	13330	138
583	20240214	105600	49884290	13370	13370	13370	13370	0
584	20240214	105500	49884290	13370	13370	13370	13370	18
585	20240214	105400	49643630	13370	13370	13370	13370	0
586	20240214	105300	49643630	13370	13340	13370	13340	12
587	20240214	105200	49483220	13370	13370	13370	13370	0
588	20240214	105100	49483220	13370	13370	13370	13370	0
589	20240214	105000	49483220	13370	13370	13370	13370	0
590	20240214	104900	49483220	13370	13370	13370	13370	0
591	20240214	104800	49483220	13370	13370	13370	13370	0
592	20240214	104700	49483220	13370	13360	13370	13360	3
593	20240214	104600	49443120	13380	13380	13380	13380	0
594	20240214	104500	49443120	13380	13380	13380	13380	0
595	20240214	104400	49443120	13380	13380	13380	13380	0
596	20240214	104300	49443120	13380	13380	13380	13380	0
597	20240214	104200	49443120	13380	13380	13380	13380	0
598	20240214	104100	49443120	13380	13380	13380	13380	0
599	20240214	104000	49443120	13380	13380	13380	13380	0
600	20240214	103900	49443120	13380	13380	13380	13360	3
601	20240214	103800	49403000	13350	13350	13350	13350	156
602	20240214	103700	47320400	13350	13350	13350	13350	0
603	20240214	103600	47320400	13350	13350	13350	13350	2
604	20240214	103500	47293700	13300	13300	13300	13300	50
605	20240214	103400	46628700	13300	13300	13300	13300	2
606	20240214	103300	46602100	13300	13330	13330	13300	152
607	20240214	103200	44577370	13330	13350	13350	13330	209
608	20240214	103100	41788240	13380	13380	13380	13380	0
609	20240214	103000	41788240	13380	13380	13380	13380	0
610	20240214	102900	41788240	13380	13380	13380	13380	0
611	20240214	102800	41788240	13380	13380	13380	13380	0
612	20240214	102700	41788240	13380	13380	13380	13380	10
613	20240214	102600	41654440	13390	13390	13390	13390	10
614	20240214	102500	41520540	13390	13390	13390	13390	20
615	20240214	102400	41252740	13390	13390	13390	13390	0
616	20240214	102300	41252740	13390	13360	13390	13360	2
617	20240214	102200	41225990	13340	13340	13340	13340	29
618	20240214	102100	40839130	13330	13330	13330	13330	0
619	20240214	102000	40839130	13330	13330	13330	13330	1
620	20240214	101900	40825800	13330	13330	13330	13330	0
621	20240214	101800	40825800	13330	13330	13330	13330	82
622	20240214	101700	39732740	13330	13330	13330	13330	70
623	20240214	101600	38799640	13330	13330	13330	13330	0
624	20240214	101500	38799640	13330	13330	13330	13330	0
625	20240214	101400	38799640	13330	13330	13330	13330	0
626	20240214	101300	38799640	13330	13330	13330	13330	0
627	20240214	101200	38799640	13330	13330	13330	13330	1
628	20240214	101100	38786310	13320	13310	13320	13310	32
629	20240214	101000	38360370	13300	13300	13300	13300	0
630	20240214	100900	38360370	13300	13300	13300	13300	0
631	20240214	100800	38360370	13300	13300	13300	13300	0
632	20240214	100700	38360370	13300	13300	13300	13300	0
633	20240214	100600	38360370	13300	13300	13300	13300	0
634	20240214	100500	38360370	13300	13270	13300	13270	765
635	20240214	100400	28207020	13280	13280	13280	13280	1
636	20240214	100300	28193740	13290	13290	13290	13290	0
637	20240214	100200	28193740	13290	13290	13290	13290	0
638	20240214	100100	28193740	13290	13290	13290	13290	0
639	20240214	100000	28193740	13290	13290	13290	13290	0
640	20240214	095900	28193740	13290	13290	13290	13290	0
641	20240214	095800	28193740	13290	13280	13290	13280	54
642	20240214	095700	27476350	13270	13270	13270	13270	150
643	20240214	095600	25485850	13240	13240	13240	13240	0
644	20240214	095500	25485850	13240	13240	13240	13240	0
645	20240214	095400	25485850	13240	13240	13240	13240	0
646	20240214	095300	25485850	13240	13240	13240	13240	0
647	20240214	095200	25485850	13240	13240	13240	13240	200
648	20240214	095100	22837850	13280	13280	13280	13280	0
649	20240214	095000	22837850	13280	13280	13280	13280	0
650	20240214	094900	22837850	13280	13280	13280	13280	0
651	20240214	094800	22837850	13280	13280	13280	13280	0
652	20240214	094700	22837850	13280	13280	13280	13280	0
653	20240214	094600	22837850	13280	13280	13280	13280	0
654	20240214	094500	22837850	13280	13280	13280	13280	0
655	20240214	094400	22837850	13280	13280	13280	13280	0
656	20240214	094300	22837850	13280	13280	13280	13280	0
657	20240214	094200	22837850	13280	13270	13280	13270	2
658	20240214	094100	22811300	13280	13280	13280	13280	0
659	20240214	094000	22811300	13280	13280	13280	13280	1
660	20240214	093900	22798020	13270	13270	13270	13270	0
661	20240214	093800	22798020	13270	13270	13270	13270	4
662	20240214	093700	22744940	13240	13240	13240	13240	1
663	20240214	093600	22731700	13220	13220	13220	13220	50
664	20240214	093500	22070700	13220	13220	13220	13220	0
665	20240214	093400	22070700	13220	13240	13240	13220	241
666	20240214	093300	18884360	13250	13250	13250	13250	0
667	20240214	093200	18884360	13250	13250	13250	13250	19
668	20240214	093100	18632610	13270	13270	13270	13270	0
669	20240214	093000	18632610	13270	13270	13270	13270	0
670	20240214	092900	18632610	13270	13270	13270	13270	0
671	20240214	092800	18632610	13270	13270	13270	13270	0
672	20240214	092700	18632610	13270	13270	13270	13270	0
673	20240214	092600	18632610	13270	13270	13270	13270	4
674	20240214	092500	18579530	13270	13270	13270	13270	6
675	20240214	092400	18499910	13270	13270	13270	13270	4
676	20240214	092300	18446830	13280	13280	13280	13280	0
677	20240214	092200	18446830	13280	13280	13280	13280	2
678	20240214	092100	18420270	13300	13300	13300	13300	0
679	20240214	092000	18420270	13300	13300	13300	13300	0
680	20240214	091900	18420270	13300	13300	13300	13300	0
681	20240214	091800	18420270	13300	13300	13300	13300	0
682	20240214	091700	18420270	13300	13300	13300	13300	0
683	20240214	091600	18420270	13300	13300	13300	13300	0
684	20240214	091500	18420270	13300	13300	13300	13300	0
685	20240214	091400	18420270	13300	13300	13300	13300	0
686	20240214	091300	18420270	13300	13300	13300	13300	0
687	20240214	091200	18420270	13300	13300	13300	13300	1
688	20240214	091100	18406970	13180	13180	13180	13180	0
689	20240214	091000	18406970	13180	13180	13180	13180	0
690	20240214	090900	18406970	13180	13180	13180	13180	675
691	20240214	090800	9510470	13180	13180	13180	13180	0
692	20240214	090700	9510470	13180	13180	13180	13180	8
693	20240214	090600	9405030	13180	13180	13180	13180	70
694	20240214	090500	8482430	13180	13180	13180	13180	1
695	20240214	090400	8469250	13320	13320	13320	13320	1
696	20240214	090300	8455930	13180	13180	13180	13180	2
697	20240214	090200	8429570	13210	13210	13210	13210	2
698	20240214	090100	8403150	13210	13210	13210	13210	0
699	20240214	090000	8403150	13210	13300	13300	13210	332