KissMeData/238120/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	204500	270914815	4175	4175	4175	4175	197
3	20240214	204400	270914815	4175	4175	4175	4175	0
4	20240214	204300	270914815	4175	4175	4175	4175	0
5	20240214	204200	270914815	4175	4175	4175	4175	0
6	20240214	204100	270914815	4175	4175	4175	4175	0
7	20240214	204000	270914815	4175	4175	4175	4175	0
8	20240214	203900	270914815	4175	4175	4175	4175	0
9	20240214	203800	270914815	4175	4175	4175	4175	0
10	20240214	203700	270914815	4175	4175	4175	4175	0
11	20240214	203600	270914815	4175	4175	4175	4175	0
12	20240214	203500	270914815	4175	4175	4175	4175	0
13	20240214	203400	270914815	4175	4175	4175	4175	0
14	20240214	203300	270914815	4175	4175	4175	4175	0
15	20240214	203200	270914815	4175	4175	4175	4175	0
16	20240214	203100	270914815	4175	4175	4175	4175	0
17	20240214	203000	270914815	4175	4175	4175	4175	0
18	20240214	202900	270914815	4175	4175	4175	4175	0
19	20240214	202800	270914815	4175	4175	4175	4175	0
20	20240214	202700	270914815	4175	4175	4175	4175	0
21	20240214	202600	270914815	4175	4175	4175	4175	0
22	20240214	202500	270914815	4175	4175	4175	4175	0
23	20240214	202400	270914815	4175	4175	4175	4175	0
24	20240214	202300	270914815	4175	4175	4175	4175	0
25	20240214	202200	270914815	4175	4175	4175	4175	0
26	20240214	202100	270914815	4175	4175	4175	4175	0
27	20240214	202000	270914815	4175	4175	4175	4175	0
28	20240214	201900	270914815	4175	4175	4175	4175	0
29	20240214	201800	270914815	4175	4175	4175	4175	0
30	20240214	201700	270914815	4175	4175	4175	4175	0
31	20240214	201600	270914815	4175	4175	4175	4175	0
32	20240214	201500	270914815	4175	4175	4175	4175	197
33	20240214	201400	270914815	4175	4175	4175	4175	0
34	20240214	201300	270914815	4175	4175	4175	4175	0
35	20240214	201200	270914815	4175	4175	4175	4175	0
36	20240214	201100	270914815	4175	4175	4175	4175	0
37	20240214	201000	270914815	4175	4175	4175	4175	0
38	20240214	200900	270914815	4175	4175	4175	4175	0
39	20240214	200800	270914815	4175	4175	4175	4175	0
40	20240214	200700	270914815	4175	4175	4175	4175	0
41	20240214	200600	270914815	4175	4175	4175	4175	0
42	20240214	200500	270914815	4175	4175	4175	4175	0
43	20240214	200400	270914815	4175	4175	4175	4175	0
44	20240214	200300	270914815	4175	4175	4175	4175	0
45	20240214	200200	270914815	4175	4175	4175	4175	0
46	20240214	200100	270914815	4175	4175	4175	4175	0
47	20240214	200000	270914815	4175	4175	4175	4175	0
48	20240214	195900	270914815	4175	4175	4175	4175	0
49	20240214	195800	270914815	4175	4175	4175	4175	0
50	20240214	195700	270914815	4175	4175	4175	4175	0
51	20240214	195600	270914815	4175	4175	4175	4175	0
52	20240214	195500	270914815	4175	4175	4175	4175	0
53	20240214	195400	270914815	4175	4175	4175	4175	0
54	20240214	195300	270914815	4175	4175	4175	4175	0
55	20240214	195200	270914815	4175	4175	4175	4175	0
56	20240214	195100	270914815	4175	4175	4175	4175	0
57	20240214	195000	270914815	4175	4175	4175	4175	0
58	20240214	194900	270914815	4175	4175	4175	4175	0
59	20240214	194800	270914815	4175	4175	4175	4175	0
60	20240214	194700	270914815	4175	4175	4175	4175	0
61	20240214	194600	270914815	4175	4175	4175	4175	0
62	20240214	194500	270914815	4175	4175	4175	4175	197
63	20240214	194400	270914815	4175	4175	4175	4175	0
64	20240214	194300	270914815	4175	4175	4175	4175	0
65	20240214	194200	270914815	4175	4175	4175	4175	0
66	20240214	194100	270914815	4175	4175	4175	4175	0
67	20240214	194000	270914815	4175	4175	4175	4175	0
68	20240214	193900	270914815	4175	4175	4175	4175	0
69	20240214	193800	270914815	4175	4175	4175	4175	0
70	20240214	193700	270914815	4175	4175	4175	4175	0
71	20240214	193600	270914815	4175	4175	4175	4175	0
72	20240214	193500	270914815	4175	4175	4175	4175	0
73	20240214	193400	270914815	4175	4175	4175	4175	0
74	20240214	193300	270914815	4175	4175	4175	4175	0
75	20240214	193200	270914815	4175	4175	4175	4175	0
76	20240214	193100	270914815	4175	4175	4175	4175	0
77	20240214	193000	270914815	4175	4175	4175	4175	0
78	20240214	192900	270914815	4175	4175	4175	4175	0
79	20240214	192800	270914815	4175	4175	4175	4175	0
80	20240214	192700	270914815	4175	4175	4175	4175	0
81	20240214	192600	270914815	4175	4175	4175	4175	0
82	20240214	192500	270914815	4175	4175	4175	4175	0
83	20240214	192400	270914815	4175	4175	4175	4175	0
84	20240214	192300	270914815	4175	4175	4175	4175	0
85	20240214	192200	270914815	4175	4175	4175	4175	0
86	20240214	192100	270914815	4175	4175	4175	4175	0
87	20240214	192000	270914815	4175	4175	4175	4175	0
88	20240214	191900	270914815	4175	4175	4175	4175	0
89	20240214	191800	270914815	4175	4175	4175	4175	0
90	20240214	191700	270914815	4175	4175	4175	4175	0
91	20240214	191600	270914815	4175	4175	4175	4175	0
92	20240214	191500	270914815	4175	4175	4175	4175	197
93	20240214	191400	270914815	4175	4175	4175	4175	0
94	20240214	191300	270914815	4175	4175	4175	4175	0
95	20240214	191200	270914815	4175	4175	4175	4175	0
96	20240214	191100	270914815	4175	4175	4175	4175	0
97	20240214	191000	270914815	4175	4175	4175	4175	0
98	20240214	190900	270914815	4175	4175	4175	4175	0
99	20240214	190800	270914815	4175	4175	4175	4175	0
100	20240214	190700	270914815	4175	4175	4175	4175	0
101	20240214	190600	270914815	4175	4175	4175	4175	0
102	20240214	190500	270914815	4175	4175	4175	4175	0
103	20240214	190400	270914815	4175	4175	4175	4175	0
104	20240214	190300	270914815	4175	4175	4175	4175	0
105	20240214	190200	270914815	4175	4175	4175	4175	0
106	20240214	190100	270914815	4175	4175	4175	4175	0
107	20240214	190000	270914815	4175	4175	4175	4175	0
108	20240214	185900	270914815	4175	4175	4175	4175	0
109	20240214	185800	270914815	4175	4175	4175	4175	0
110	20240214	185700	270914815	4175	4175	4175	4175	0
111	20240214	185600	270914815	4175	4175	4175	4175	0
112	20240214	185500	270914815	4175	4175	4175	4175	0
113	20240214	185400	270914815	4175	4175	4175	4175	0
114	20240214	185300	270914815	4175	4175	4175	4175	0
115	20240214	185200	270914815	4175	4175	4175	4175	0
116	20240214	185100	270914815	4175	4175	4175	4175	0
117	20240214	185000	270914815	4175	4175	4175	4175	0
118	20240214	184900	270914815	4175	4175	4175	4175	0
119	20240214	184800	270914815	4175	4175	4175	4175	0
120	20240214	184700	270914815	4175	4175	4175	4175	0
121	20240214	184600	270914815	4175	4175	4175	4175	0
122	20240214	184500	270914815	4175	4175	4175	4175	197
123	20240214	184400	270914815	4175	4175	4175	4175	0
124	20240214	184300	270914815	4175	4175	4175	4175	0
125	20240214	184200	270914815	4175	4175	4175	4175	0
126	20240214	184100	270914815	4175	4175	4175	4175	0
127	20240214	184000	270914815	4175	4175	4175	4175	0
128	20240214	183900	270914815	4175	4175	4175	4175	0
129	20240214	183800	270914815	4175	4175	4175	4175	0
130	20240214	183700	270914815	4175	4175	4175	4175	0
131	20240214	183600	270914815	4175	4175	4175	4175	0
132	20240214	183500	270914815	4175	4175	4175	4175	0
133	20240214	183400	270914815	4175	4175	4175	4175	0
134	20240214	183300	270914815	4175	4175	4175	4175	0
135	20240214	183200	270914815	4175	4175	4175	4175	0
136	20240214	183100	270914815	4175	4175	4175	4175	0
137	20240214	183000	270914815	4175	4175	4175	4175	0
138	20240214	182900	270914815	4175	4175	4175	4175	0
139	20240214	182800	270914815	4175	4175	4175	4175	0
140	20240214	182700	270914815	4175	4175	4175	4175	0
141	20240214	182600	270914815	4175	4175	4175	4175	0
142	20240214	182500	270914815	4175	4175	4175	4175	0
143	20240214	182400	270914815	4175	4175	4175	4175	0
144	20240214	182300	270914815	4175	4175	4175	4175	0
145	20240214	182200	270914815	4175	4175	4175	4175	0
146	20240214	182100	270914815	4175	4175	4175	4175	0
147	20240214	182000	270914815	4175	4175	4175	4175	0
148	20240214	181900	270914815	4175	4175	4175	4175	0
149	20240214	181800	270914815	4175	4175	4175	4175	0
150	20240214	181700	270914815	4175	4175	4175	4175	0
151	20240214	181600	270914815	4175	4175	4175	4175	0
152	20240214	181500	270914815	4175	4175	4175	4175	197
153	20240214	181400	270914815	4175	4175	4175	4175	0
154	20240214	181300	270914815	4175	4175	4175	4175	0
155	20240214	181200	270914815	4175	4175	4175	4175	0
156	20240214	181100	270914815	4175	4175	4175	4175	0
157	20240214	181000	270914815	4175	4175	4175	4175	0
158	20240214	180900	270914815	4175	4175	4175	4175	0
159	20240214	180800	270914815	4175	4175	4175	4175	0
160	20240214	180700	270914815	4175	4175	4175	4175	0
161	20240214	180600	270914815	4175	4175	4175	4175	0
162	20240214	180500	270914815	4175	4175	4175	4175	0
163	20240214	180400	270914815	4175	4175	4175	4175	0
164	20240214	180300	270914815	4175	4175	4175	4175	0
165	20240214	180200	270914815	4175	4175	4175	4175	0
166	20240214	180100	270914815	4175	4175	4175	4175	0
167	20240214	180000	270914815	4175	4175	4175	4175	0
168	20240214	175900	270914815	4175	4175	4175	4175	0
169	20240214	175800	270914815	4175	4175	4175	4175	0
170	20240214	175700	270914815	4175	4175	4175	4175	0
171	20240214	175600	270914815	4175	4175	4175	4175	0
172	20240214	175500	270914815	4175	4175	4175	4175	0
173	20240214	175400	270914815	4175	4175	4175	4175	0
174	20240214	175300	270914815	4175	4175	4175	4175	0
175	20240214	175200	270914815	4175	4175	4175	4175	0
176	20240214	175100	270914815	4175	4175	4175	4175	0
177	20240214	175000	270914815	4175	4175	4175	4175	0
178	20240214	174900	270914815	4175	4175	4175	4175	0
179	20240214	174800	270914815	4175	4175	4175	4175	0
180	20240214	174700	270914815	4175	4175	4175	4175	0
181	20240214	174600	270914815	4175	4175	4175	4175	0
182	20240214	174500	270914815	4175	4175	4175	4175	197
183	20240214	174400	270914815	4175	4175	4175	4175	0
184	20240214	174300	270914815	4175	4175	4175	4175	0
185	20240214	174200	270914815	4175	4175	4175	4175	0
186	20240214	174100	270914815	4175	4175	4175	4175	0
187	20240214	174000	270914815	4175	4175	4175	4175	0
188	20240214	173900	270914815	4175	4175	4175	4175	0
189	20240214	173800	270914815	4175	4175	4175	4175	0
190	20240214	173700	270914815	4175	4175	4175	4175	0
191	20240214	173600	270914815	4175	4175	4175	4175	0
192	20240214	173500	270914815	4175	4175	4175	4175	0
193	20240214	173400	270914815	4175	4175	4175	4175	0
194	20240214	173300	270914815	4175	4175	4175	4175	0
195	20240214	173200	270914815	4175	4175	4175	4175	0
196	20240214	173100	270914815	4175	4175	4175	4175	0
197	20240214	173000	270914815	4175	4175	4175	4175	0
198	20240214	172900	270914815	4175	4175	4175	4175	0
199	20240214	172800	270914815	4175	4175	4175	4175	0
200	20240214	172700	270914815	4175	4175	4175	4175	0
201	20240214	172600	270914815	4175	4175	4175	4175	0
202	20240214	172500	270914815	4175	4175	4175	4175	0
203	20240214	172400	270914815	4175	4175	4175	4175	0
204	20240214	172300	270914815	4175	4175	4175	4175	0
205	20240214	172200	270914815	4175	4175	4175	4175	0
206	20240214	172100	270914815	4175	4175	4175	4175	0
207	20240214	172000	270914815	4175	4175	4175	4175	0
208	20240214	171900	270914815	4175	4175	4175	4175	0
209	20240214	171800	270914815	4175	4175	4175	4175	0
210	20240214	171700	270914815	4175	4175	4175	4175	0
211	20240214	171600	270914815	4175	4175	4175	4175	0
212	20240214	171500	270914815	4175	4175	4175	4175	197
213	20240214	171400	270914815	4175	4175	4175	4175	0
214	20240214	171300	270914815	4175	4175	4175	4175	0
215	20240214	171200	270914815	4175	4175	4175	4175	0
216	20240214	171100	270914815	4175	4175	4175	4175	0
217	20240214	171000	270914815	4175	4175	4175	4175	0
218	20240214	170900	270914815	4175	4175	4175	4175	0
219	20240214	170800	270914815	4175	4175	4175	4175	0
220	20240214	170700	270914815	4175	4175	4175	4175	0
221	20240214	170600	270914815	4175	4175	4175	4175	0
222	20240214	170500	270914815	4175	4175	4175	4175	0
223	20240214	170400	270914815	4175	4175	4175	4175	0
224	20240214	170300	270914815	4175	4175	4175	4175	0
225	20240214	170200	270914815	4175	4175	4175	4175	0
226	20240214	170100	270914815	4175	4175	4175	4175	0
227	20240214	170000	270914815	4175	4175	4175	4175	0
228	20240214	165900	270914815	4175	4175	4175	4175	0
229	20240214	165800	270914815	4175	4175	4175	4175	0
230	20240214	165700	270914815	4175	4175	4175	4175	0
231	20240214	165600	270914815	4175	4175	4175	4175	0
232	20240214	165500	270914815	4175	4175	4175	4175	0
233	20240214	165400	270914815	4175	4175	4175	4175	0
234	20240214	165300	270914815	4175	4175	4175	4175	0
235	20240214	165200	270914815	4175	4175	4175	4175	0
236	20240214	165100	270914815	4175	4175	4175	4175	0
237	20240214	165000	270914815	4175	4175	4175	4175	0
238	20240214	164900	270914815	4175	4175	4175	4175	0
239	20240214	164800	270914815	4175	4175	4175	4175	0
240	20240214	164700	270914815	4175	4175	4175	4175	0
241	20240214	164600	270914815	4175	4175	4175	4175	0
242	20240214	164500	270914815	4175	4175	4175	4175	197
243	20240214	164400	270914815	4175	4175	4175	4175	0
244	20240214	164300	270914815	4175	4175	4175	4175	0
245	20240214	164200	270914815	4175	4175	4175	4175	0
246	20240214	164100	270914815	4175	4175	4175	4175	0
247	20240214	164000	270914815	4175	4175	4175	4175	0
248	20240214	163900	270914815	4175	4175	4175	4175	0
249	20240214	163800	270914815	4175	4175	4175	4175	0
250	20240214	163700	270914815	4175	4175	4175	4175	0
251	20240214	163600	270914815	4175	4175	4175	4175	0
252	20240214	163500	270914815	4175	4175	4175	4175	0
253	20240214	163400	270914815	4175	4175	4175	4175	0
254	20240214	163300	270914815	4175	4175	4175	4175	0
255	20240214	163200	270914815	4175	4175	4175	4175	0
256	20240214	163100	270914815	4175	4175	4175	4175	0
257	20240214	163000	270914815	4175	4175	4175	4175	0
258	20240214	162900	270914815	4175	4175	4175	4175	0
259	20240214	162800	270914815	4175	4175	4175	4175	0
260	20240214	162700	270914815	4175	4175	4175	4175	0
261	20240214	162600	270914815	4175	4175	4175	4175	0
262	20240214	162500	270914815	4175	4175	4175	4175	0
263	20240214	162400	270914815	4175	4175	4175	4175	0
264	20240214	162300	270914815	4175	4175	4175	4175	0
265	20240214	162200	270914815	4175	4175	4175	4175	0
266	20240214	162100	270914815	4175	4175	4175	4175	0
267	20240214	162000	270914815	4175	4175	4175	4175	0
268	20240214	161900	270914815	4175	4175	4175	4175	0
269	20240214	161800	270914815	4175	4175	4175	4175	0
270	20240214	161700	270914815	4175	4175	4175	4175	0
271	20240214	161600	270914815	4175	4175	4175	4175	0
272	20240214	161500	270914815	4175	4175	4175	4175	197
273	20240214	161400	270914815	4175	4175	4175	4175	0
274	20240214	161300	270914815	4175	4175	4175	4175	0
275	20240214	161200	270914815	4175	4175	4175	4175	0
276	20240214	161100	270914815	4175	4175	4175	4175	0
277	20240214	161000	270914815	4175	4175	4175	4175	0
278	20240214	160900	270914815	4175	4175	4175	4175	0
279	20240214	160800	270914815	4175	4175	4175	4175	0
280	20240214	160700	270914815	4175	4175	4175	4175	0
281	20240214	160600	270914815	4175	4175	4175	4175	0
282	20240214	160500	270914815	4175	4175	4175	4175	0
283	20240214	160400	270914815	4175	4175	4175	4175	0
284	20240214	160300	270914815	4175	4175	4175	4175	0
285	20240214	160200	270914815	4175	4175	4175	4175	0
286	20240214	160100	270914815	4175	4175	4175	4175	0
287	20240214	160000	270914815	4175	4175	4175	4175	0
288	20240214	155900	270914815	4175	4175	4175	4175	0
289	20240214	155800	270914815	4175	4175	4175	4175	0
290	20240214	155700	270914815	4175	4175	4175	4175	0
291	20240214	155600	270914815	4175	4175	4175	4175	0
292	20240214	155500	270914815	4175	4175	4175	4175	0
293	20240214	155400	270914815	4175	4175	4175	4175	0
294	20240214	155300	270914815	4175	4175	4175	4175	0
295	20240214	155200	270914815	4175	4175	4175	4175	0
296	20240214	155100	270914815	4175	4175	4175	4175	0
297	20240214	155000	270914815	4175	4175	4175	4175	0
298	20240214	154900	270914815	4175	4175	4175	4175	0
299	20240214	154800	270914815	4175	4175	4175	4175	0
300	20240214	154700	270914815	4175	4175	4175	4175	0
301	20240214	154600	270914815	4175	4175	4175	4175	0
302	20240214	154500	270914815	4175	4175	4175	4175	197
303	20240214	154400	270914815	4175	4175	4175	4175	0
304	20240214	154300	270914815	4175	4175	4175	4175	0
305	20240214	154200	270914815	4175	4175	4175	4175	0
306	20240214	154100	270914815	4175	4175	4175	4175	0
307	20240214	154000	270914815	4175	4175	4175	4175	0
308	20240214	153900	270914815	4175	4175	4175	4175	0
309	20240214	153800	270914815	4175	4175	4175	4175	0
310	20240214	153700	270914815	4175	4175	4175	4175	0
311	20240214	153600	270914815	4175	4175	4175	4175	0
312	20240214	153500	270914815	4175	4175	4175	4175	0
313	20240214	153400	270914815	4175	4175	4175	4175	0
314	20240214	153300	270914815	4175	4175	4175	4175	0
315	20240214	153200	270914815	4175	4175	4175	4175	0
316	20240214	153100	270914815	4175	4175	4175	4175	0
317	20240214	153000	270914815	4175	4175	4175	4175	197
318	20240214	152900	270092340	4150	4150	4150	4150	0
319	20240214	152800	270092340	4150	4150	4150	4150	0
320	20240214	152700	270092340	4150	4150	4150	4150	0
321	20240214	152600	270092340	4150	4150	4150	4150	0
322	20240214	152500	270092340	4150	4150	4150	4150	0
323	20240214	152400	270092340	4150	4150	4150	4150	0
324	20240214	152300	270092340	4150	4150	4150	4150	0
325	20240214	152200	270092340	4150	4150	4150	4150	0
326	20240214	152100	270092340	4150	4150	4150	4150	0
327	20240214	152000	270092340	4150	4150	4150	4150	0
328	20240214	151900	270092340	4150	4175	4175	4150	103
329	20240214	151800	269664565	4145	4155	4155	4145	1969
330	20240214	151700	261493760	4170	4170	4170	4170	4
331	20240214	151600	261477080	4170	4170	4170	4170	40
332	20240214	151500	261310280	4170	4170	4170	4170	0
333	20240214	151400	261310280	4170	4170	4170	4170	0
334	20240214	151300	261310280	4170	4170	4170	4170	56
335	20240214	151200	261076760	4165	4165	4165	4165	0
336	20240214	151100	261076760	4165	4165	4165	4165	273
337	20240214	151000	259939715	4165	4165	4165	4165	0
338	20240214	150900	259939715	4165	4165	4165	4165	0
339	20240214	150800	259939715	4165	4165	4165	4165	1
340	20240214	150700	259935550	4180	4180	4180	4180	0
341	20240214	150600	259935550	4180	4180	4180	4180	0
342	20240214	150500	259935550	4180	4180	4180	4180	0
343	20240214	150400	259935550	4180	4180	4180	4180	0
344	20240214	150300	259935550	4180	4180	4180	4180	46
345	20240214	150200	259743270	4150	4150	4150	4150	0
346	20240214	150100	259743270	4150	4150	4150	4150	0
347	20240214	150000	259743270	4150	4150	4150	4150	0
348	20240214	145900	259743270	4150	4150	4150	4150	0
349	20240214	145800	259743270	4150	4155	4155	4150	4285
350	20240214	145700	241958325	4165	4165	4165	4165	0
351	20240214	145600	241958325	4165	4165	4165	4165	1
352	20240214	145500	241954160	4150	4150	4150	4150	0
353	20240214	145400	241954160	4150	4150	4150	4150	0
354	20240214	145300	241954160	4150	4155	4155	4150	4229
355	20240214	145200	224397040	4160	4160	4160	4160	600
356	20240214	145100	221901040	4160	4160	4160	4160	1466
357	20240214	145000	215802480	4160	4160	4160	4160	0
358	20240214	144900	215802480	4160	4160	4160	4160	0
359	20240214	144800	215802480	4160	4165	4165	4160	201
360	20240214	144700	214965320	4165	4165	4165	4165	13
361	20240214	144600	214911175	4165	4170	4170	4160	7500
362	20240214	144500	183686545	4170	4170	4170	4170	0
363	20240214	144400	183686545	4170	4170	4170	4170	0
364	20240214	144300	183686545	4170	4170	4170	4170	0
365	20240214	144200	183686545	4170	4170	4170	4170	206
366	20240214	144100	182827525	4170	4170	4170	4170	0
367	20240214	144000	182827525	4170	4170	4170	4170	0
368	20240214	143900	182827525	4170	4170	4170	4170	0
369	20240214	143800	182827525	4170	4170	4180	4170	209
370	20240214	143700	181954565	4170	4170	4170	4170	0
371	20240214	143600	181954565	4170	4170	4170	4170	198
372	20240214	143500	181128905	4180	4180	4180	4180	0
373	20240214	143400	181128905	4180	4180	4180	4180	40
374	20240214	143300	180961705	4180	4180	4180	4180	0
375	20240214	143200	180961705	4180	4180	4180	4180	6
376	20240214	143100	180936625	4180	4180	4180	4180	0
377	20240214	143000	180936625	4180	4175	4180	4175	589
378	20240214	142900	178477520	4175	4175	4175	4175	0
379	20240214	142800	178477520	4175	4175	4175	4175	0
380	20240214	142700	178477520	4175	4175	4175	4175	0
381	20240214	142600	178477520	4175	4175	4175	4175	0
382	20240214	142500	178477520	4175	4175	4175	4175	0
383	20240214	142400	178477520	4175	4175	4175	4175	0
384	20240214	142300	178477520	4175	4175	4175	4175	0
385	20240214	142200	178477520	4175	4175	4175	4175	0
386	20240214	142100	178477520	4175	4175	4175	4175	0
387	20240214	142000	178477520	4175	4175	4175	4175	0
388	20240214	141900	178477520	4175	4175	4175	4175	0
389	20240214	141800	178477520	4175	4175	4175	4175	0
390	20240214	141700	178477520	4175	4175	4175	4175	0
391	20240214	141600	178477520	4175	4175	4175	4175	0
392	20240214	141500	178477520	4175	4175	4175	4175	0
393	20240214	141400	178477520	4175	4175	4175	4175	1
394	20240214	141300	178473345	4170	4170	4170	4170	0
395	20240214	141200	178473345	4170	4170	4170	4170	0
396	20240214	141100	178473345	4170	4170	4170	4170	0
397	20240214	141000	178473345	4170	4170	4170	4170	0
398	20240214	140900	178473345	4170	4170	4170	4170	0
399	20240214	140800	178473345	4170	4170	4170	4170	0
400	20240214	140700	178473345	4170	4170	4170	4170	0
401	20240214	140600	178473345	4170	4170	4170	4170	0
402	20240214	140500	178473345	4170	4170	4170	4170	100
403	20240214	140400	178056345	4170	4170	4170	4170	0
404	20240214	140300	178056345	4170	4170	4170	4170	0
405	20240214	140200	178056345	4170	4170	4170	4170	0
406	20240214	140100	178056345	4170	4170	4170	4170	0
407	20240214	140000	178056345	4170	4170	4170	4170	0
408	20240214	135900	178056345	4170	4170	4170	4170	2
409	20240214	135800	178048005	4170	4170	4170	4170	527
410	20240214	135700	175850415	4175	4175	4175	4175	10
411	20240214	135600	175808665	4185	4185	4185	4185	0
412	20240214	135500	175808665	4185	4185	4185	4185	153
413	20240214	135400	175168360	4180	4180	4180	4180	0
414	20240214	135300	175168360	4180	4180	4180	4180	0
415	20240214	135200	175168360	4180	4180	4180	4180	311
416	20240214	135100	173868380	4175	4175	4175	4175	0
417	20240214	135000	173868380	4175	4175	4175	4175	0
418	20240214	134900	173868380	4175	4175	4175	4175	0
419	20240214	134800	173868380	4175	4175	4175	4175	41
420	20240214	134700	173697205	4175	4175	4175	4175	0
421	20240214	134600	173697205	4175	4175	4175	4175	10
422	20240214	134500	173655455	4175	4175	4175	4175	1449
423	20240214	134400	167605880	4175	4175	4175	4175	500
424	20240214	134300	165518380	4175	4175	4175	4175	1000
425	20240214	134200	161343380	4175	4170	4175	4170	6081
426	20240214	134100	135960205	4175	4175	4175	4175	0
427	20240214	134000	135960205	4175	4175	4175	4175	0
428	20240214	133900	135960205	4175	4175	4175	4175	0
429	20240214	133800	135960205	4175	4175	4175	4175	38
430	20240214	133700	135801555	4170	4170	4170	4170	0
431	20240214	133600	135801555	4170	4170	4170	4170	0
432	20240214	133500	135801555	4170	4170	4170	4170	1000
433	20240214	133400	131631555	4170	4170	4170	4170	0
434	20240214	133300	131631555	4170	4170	4170	4170	505
435	20240214	133200	129525705	4170	4170	4170	4170	0
436	20240214	133100	129525705	4170	4170	4170	4170	0
437	20240214	133000	129525705	4170	4170	4170	4170	356
438	20240214	132900	128041185	4175	4175	4175	4175	200
439	20240214	132800	127206185	4175	4175	4175	4175	90
440	20240214	132700	126830435	4185	4185	4185	4185	200
441	20240214	132600	125993435	4180	4180	4180	4180	951
442	20240214	132500	122018255	4175	4175	4175	4175	0
443	20240214	132400	122018255	4175	4175	4175	4175	72
444	20240214	132300	121717655	4175	4175	4175	4175	0
445	20240214	132200	121717655	4175	4175	4175	4175	0
446	20240214	132100	121717655	4175	4175	4175	4175	0
447	20240214	132000	121717655	4175	4175	4175	4175	0
448	20240214	131900	121717655	4175	4175	4175	4175	1300
449	20240214	131800	116290155	4175	4175	4175	4175	3489
450	20240214	131700	101723580	4175	4175	4175	4175	23
451	20240214	131600	101627555	4175	4175	4175	4175	77
452	20240214	131500	101306080	4175	4175	4175	4175	0
453	20240214	131400	101306080	4175	4175	4175	4175	23
454	20240214	131300	101210055	4185	4185	4185	4185	3
455	20240214	131200	101197500	4185	4180	4185	4180	156
456	20240214	131100	100544660	4180	4180	4185	4180	11
457	20240214	131000	100498650	4170	4170	4170	4170	0
458	20240214	130900	100498650	4170	4170	4170	4170	0
459	20240214	130800	100498650	4170	4170	4170	4170	0
460	20240214	130700	100498650	4170	4170	4170	4170	0
461	20240214	130600	100498650	4170	4170	4170	4170	0
462	20240214	130500	100498650	4170	4170	4170	4170	100
463	20240214	130400	100081650	4175	4175	4175	4175	0
464	20240214	130300	100081650	4175	4175	4175	4175	0
465	20240214	130200	100081650	4175	4175	4175	4175	0
466	20240214	130100	100081650	4175	4175	4175	4175	0
467	20240214	130000	100081650	4175	4175	4175	4175	0
468	20240214	125900	100081650	4175	4175	4175	4175	58
469	20240214	125800	99839500	4185	4170	4185	4170	3874
470	20240214	125700	83671570	4170	4170	4170	4170	0
471	20240214	125600	83671570	4170	4170	4170	4170	0
472	20240214	125500	83671570	4170	4170	4170	4170	0
473	20240214	125400	83671570	4170	4170	4170	4170	0
474	20240214	125300	83671570	4170	4170	4170	4170	121
475	20240214	125200	83167000	4165	4165	4165	4165	5
476	20240214	125100	83146175	4165	4165	4165	4165	7
477	20240214	125000	83117020	4165	4165	4165	4165	6
478	20240214	124900	83092030	4165	4165	4165	4165	6
479	20240214	124800	83067040	4165	4165	4165	4165	5
480	20240214	124700	83046215	4165	4165	4165	4165	6
481	20240214	124600	83021225	4165	4165	4165	4165	1
482	20240214	124500	83017060	4165	4165	4165	4165	1
483	20240214	124400	83012895	4165	4165	4165	4165	0
484	20240214	124300	83012895	4165	4165	4165	4165	0
485	20240214	124200	83012895	4165	4165	4165	4165	363
486	20240214	124100	81501000	4165	4165	4165	4165	0
487	20240214	124000	81501000	4165	4165	4165	4165	39
488	20240214	123900	81338565	4165	4165	4165	4165	2
489	20240214	123800	81330235	4165	4165	4165	4165	648
490	20240214	123700	78631315	4165	4165	4165	4165	0
491	20240214	123600	78631315	4165	4165	4165	4165	0
492	20240214	123500	78631315	4165	4165	4165	4165	0
493	20240214	123400	78631315	4165	4165	4165	4165	125
494	20240214	123300	78110690	4165	4165	4165	4165	0
495	20240214	123200	78110690	4165	4165	4165	4165	0
496	20240214	123100	78110690	4165	4165	4165	4165	0
497	20240214	123000	78110690	4165	4165	4165	4165	0
498	20240214	122900	78110690	4165	4165	4165	4165	0
499	20240214	122800	78110690	4165	4165	4165	4165	0
500	20240214	122700	78110690	4165	4165	4165	4165	0
501	20240214	122600	78110690	4165	4165	4165	4165	0
502	20240214	122500	78110690	4165	4165	4165	4165	0
503	20240214	122400	78110690	4165	4165	4165	4165	0
504	20240214	122300	78110690	4165	4165	4165	4165	0
505	20240214	122200	78110690	4165	4165	4165	4165	0
506	20240214	122100	78110690	4165	4165	4165	4165	0
507	20240214	122000	78110690	4165	4165	4165	4165	0
508	20240214	121900	78110690	4165	4165	4165	4165	0
509	20240214	121800	78110690	4165	4165	4165	4165	0
510	20240214	121700	78110690	4165	4165	4165	4165	0
511	20240214	121600	78110690	4165	4165	4165	4165	0
512	20240214	121500	78110690	4165	4165	4165	4165	0
513	20240214	121400	78110690	4165	4165	4165	4165	0
514	20240214	121300	78110690	4165	4165	4165	4165	0
515	20240214	121200	78110690	4165	4165	4165	4165	0
516	20240214	121100	78110690	4165	4165	4165	4165	0
517	20240214	121000	78110690	4165	4165	4165	4165	0
518	20240214	120900	78110690	4165	4165	4165	4165	0
519	20240214	120800	78110690	4165	4165	4165	4165	0
520	20240214	120700	78110690	4165	4165	4165	4165	1
521	20240214	120600	78106525	4165	4165	4165	4165	0
522	20240214	120500	78106525	4165	4165	4165	4165	0
523	20240214	120400	78106525	4165	4165	4165	4165	31
524	20240214	120300	77977410	4165	4165	4165	4165	0
525	20240214	120200	77977410	4165	4165	4165	4165	0
526	20240214	120100	77977410	4165	4165	4165	4165	0
527	20240214	120000	77977410	4165	4165	4165	4165	0
528	20240214	115900	77977410	4165	4165	4165	4165	0
529	20240214	115800	77977410	4165	4165	4165	4165	0
530	20240214	115700	77977410	4165	4165	4165	4165	0
531	20240214	115600	77977410	4165	4165	4165	4165	0
532	20240214	115500	77977410	4165	4165	4165	4165	0
533	20240214	115400	77977410	4165	4165	4165	4165	0
534	20240214	115300	77977410	4165	4165	4165	4165	0
535	20240214	115200	77977410	4165	4165	4165	4165	249
536	20240214	115100	76940325	4170	4170	4170	4170	152
537	20240214	115000	76306485	4170	4170	4170	4170	0
538	20240214	114900	76306485	4170	4170	4170	4170	0
539	20240214	114800	76306485	4170	4170	4170	4170	0
540	20240214	114700	76306485	4170	4170	4170	4170	0
541	20240214	114600	76306485	4170	4170	4170	4170	0
542	20240214	114500	76306485	4170	4170	4170	4170	0
543	20240214	114400	76306485	4170	4170	4170	4170	0
544	20240214	114300	76306485	4170	4170	4170	4170	0
545	20240214	114200	76306485	4170	4170	4170	4170	39
546	20240214	114100	76143855	4170	4170	4170	4170	0
547	20240214	114000	76143855	4170	4170	4170	4170	0
548	20240214	113900	76143855	4170	4170	4170	4170	0
549	20240214	113800	76143855	4170	4170	4170	4170	0
550	20240214	113700	76143855	4170	4170	4170	4170	0
551	20240214	113600	76143855	4170	4170	4170	4170	0
552	20240214	113500	76143855	4170	4170	4170	4170	0
553	20240214	113400	76143855	4170	4170	4170	4170	0
554	20240214	113300	76143855	4170	4170	4170	4170	129
555	20240214	113200	75605925	4170	4170	4170	4170	0
556	20240214	113100	75605925	4170	4170	4170	4170	3
557	20240214	113000	75593415	4170	4170	4170	4170	0
558	20240214	112900	75593415	4170	4170	4170	4170	0
559	20240214	112800	75593415	4170	4170	4170	4170	2
560	20240214	112700	75585075	4170	4170	4170	4170	0
561	20240214	112600	75585075	4170	4170	4170	4170	0
562	20240214	112500	75585075	4170	4170	4170	4170	400
563	20240214	112400	73917075	4170	4170	4170	4170	0
564	20240214	112300	73917075	4170	4170	4170	4170	0
565	20240214	112200	73917075	4170	4170	4170	4170	300
566	20240214	112100	72666075	4165	4160	4165	4160	909
567	20240214	112000	68883615	4155	4155	4155	4155	0
568	20240214	111900	68883615	4155	4155	4155	4155	0
569	20240214	111800	68883615	4155	4155	4155	4155	0
570	20240214	111700	68883615	4155	4155	4155	4155	0
571	20240214	111600	68883615	4155	4155	4155	4155	0
572	20240214	111500	68883615	4155	4155	4155	4155	288
573	20240214	111400	67686975	4160	4160	4160	4160	0
574	20240214	111300	67686975	4160	4160	4160	4160	0
575	20240214	111200	67686975	4160	4160	4160	4160	0
576	20240214	111100	67686975	4160	4160	4160	4160	0
577	20240214	111000	67686975	4160	4160	4160	4160	0
578	20240214	110900	67686975	4160	4160	4160	4160	39
579	20240214	110800	67524735	4155	4155	4155	4155	0
580	20240214	110700	67524735	4155	4155	4155	4155	0
581	20240214	110600	67524735	4155	4155	4155	4155	0
582	20240214	110500	67524735	4155	4155	4155	4155	0
583	20240214	110400	67524735	4155	4155	4155	4155	0
584	20240214	110300	67524735	4155	4155	4155	4155	0
585	20240214	110200	67524735	4155	4155	4155	4155	0
586	20240214	110100	67524735	4155	4155	4155	4155	0
587	20240214	110000	67524735	4155	4155	4155	4155	0
588	20240214	105900	67524735	4155	4155	4155	4155	0
589	20240214	105800	67524735	4155	4155	4155	4155	969
590	20240214	105700	63498540	4155	4155	4155	4155	0
591	20240214	105600	63498540	4155	4160	4160	4155	1078
592	20240214	105500	59014400	4165	4165	4165	4165	257
593	20240214	105400	57943995	4170	4170	4170	4170	0
594	20240214	105300	57943995	4170	4170	4170	4170	0
595	20240214	105200	57943995	4170	4170	4170	4170	0
596	20240214	105100	57943995	4170	4170	4170	4170	1
597	20240214	105000	57939825	4170	4170	4170	4170	0
598	20240214	104900	57939825	4170	4170	4170	4170	0
599	20240214	104800	57939825	4170	4170	4170	4170	0
600	20240214	104700	57939825	4170	4170	4170	4170	0
601	20240214	104600	57939825	4170	4170	4170	4170	0
602	20240214	104500	57939825	4170	4170	4170	4170	0
603	20240214	104400	57939825	4170	4170	4170	4170	0
604	20240214	104300	57939825	4170	4170	4170	4170	0
605	20240214	104200	57939825	4170	4170	4170	4170	0
606	20240214	104100	57939825	4170	4170	4170	4170	143
607	20240214	104000	57343515	4170	4170	4170	4170	0
608	20240214	103900	57343515	4170	4170	4170	4170	0
609	20240214	103800	57343515	4170	4170	4170	4170	0
610	20240214	103700	57343515	4170	4170	4170	4170	0
611	20240214	103600	57343515	4170	4170	4170	4170	0
612	20240214	103500	57343515	4170	4170	4170	4170	0
613	20240214	103400	57343515	4170	4170	4170	4170	0
614	20240214	103300	57343515	4170	4170	4170	4170	0
615	20240214	103200	57343515	4170	4170	4170	4170	0
616	20240214	103100	57343515	4170	4170	4170	4170	0
617	20240214	103000	57343515	4170	4170	4170	4170	0
618	20240214	102900	57343515	4170	4170	4170	4170	573
619	20240214	102800	54954105	4165	4165	4165	4165	2
620	20240214	102700	54945775	4170	4170	4170	4170	0
621	20240214	102600	54945775	4170	4170	4170	4170	0
622	20240214	102500	54945775	4170	4170	4170	4170	340
623	20240214	102400	53527975	4170	4170	4170	4170	500
624	20240214	102300	51442975	4170	4170	4170	4170	19
625	20240214	102200	51363745	4170	4170	4170	4170	0
626	20240214	102100	51363745	4170	4175	4175	4170	1211
627	20240214	102000	46308520	4170	4170	4170	4170	0
628	20240214	101900	46308520	4170	4170	4170	4170	41
629	20240214	101800	46137550	4175	4175	4175	4175	0
630	20240214	101700	46137550	4175	4175	4175	4175	479
631	20240214	101600	44137725	4175	4175	4175	4175	0
632	20240214	101500	44137725	4175	4175	4175	4175	3
633	20240214	101400	44125200	4175	4175	4175	4175	0
634	20240214	101300	44125200	4175	4175	4175	4175	134
635	20240214	101200	43565750	4170	4170	4170	4170	0
636	20240214	101100	43565750	4170	4170	4170	4170	0
637	20240214	101000	43565750	4170	4170	4170	4170	4
638	20240214	100900	43549070	4170	4170	4170	4170	0
639	20240214	100800	43549070	4170	4170	4170	4170	0
640	20240214	100700	43549070	4170	4170	4170	4170	0
641	20240214	100600	43549070	4170	4170	4170	4170	71
642	20240214	100500	43253000	4175	4175	4175	4175	1946
643	20240214	100400	35128450	4175	4175	4175	4175	12
644	20240214	100300	35078350	4175	4170	4175	4170	2377
645	20240214	100200	25154645	4170	4170	4170	4170	0
646	20240214	100100	25154645	4170	4170	4170	4170	722
647	20240214	100000	22143905	4170	4170	4170	4170	0
648	20240214	095900	22143905	4170	4170	4170	4170	0
649	20240214	095800	22143905	4170	4170	4170	4170	6
650	20240214	095700	22118885	4165	4165	4165	4165	0
651	20240214	095600	22118885	4165	4165	4165	4165	0
652	20240214	095500	22118885	4165	4165	4165	4165	1
653	20240214	095400	22114720	4165	4165	4165	4165	0
654	20240214	095300	22114720	4165	4165	4165	4165	0
655	20240214	095200	22114720	4165	4165	4165	4165	0
656	20240214	095100	22114720	4165	4165	4165	4165	0
657	20240214	095000	22114720	4165	4165	4165	4165	1
658	20240214	094900	22110555	4165	4165	4165	4165	1
659	20240214	094800	22106390	4155	4155	4155	4155	0
660	20240214	094700	22106390	4155	4155	4155	4155	0
661	20240214	094600	22106390	4155	4155	4155	4155	0
662	20240214	094500	22106390	4155	4160	4160	4155	1000
663	20240214	094400	17950420	4160	4170	4170	4160	123
664	20240214	094300	17438720	4170	4170	4170	4170	0
665	20240214	094200	17438720	4170	4170	4170	4170	0
666	20240214	094100	17438720	4170	4170	4170	4170	0
667	20240214	094000	17438720	4170	4170	4170	4170	0
668	20240214	093900	17438720	4170	4170	4170	4170	1
669	20240214	093800	17434550	4170	4170	4170	4170	0
670	20240214	093700	17434550	4170	4170	4170	4170	0
671	20240214	093600	17434550	4170	4170	4170	4170	0
672	20240214	093500	17434550	4170	4170	4170	4170	0
673	20240214	093400	17434550	4170	4170	4170	4170	1
674	20240214	093300	17430380	4185	4170	4185	4170	316
675	20240214	093200	16109515	4180	4170	4180	4170	29
676	20240214	093100	15988440	4175	4175	4175	4175	0
677	20240214	093000	15988440	4175	4175	4175	4175	0
678	20240214	092900	15988440	4175	4170	4175	4170	240
679	20240214	092800	14986445	4160	4160	4160	4160	2
680	20240214	092700	14978125	4165	4165	4165	4165	0
681	20240214	092600	14978125	4165	4165	4165	4165	75
682	20240214	092500	14665750	4175	4175	4175	4175	0
683	20240214	092400	14665750	4175	4175	4175	4175	0
684	20240214	092300	14665750	4175	4175	4175	4175	1
685	20240214	092200	14661575	4160	4160	4160	4160	0
686	20240214	092100	14661575	4160	4160	4160	4160	200
687	20240214	092000	13829575	4175	4175	4175	4175	0
688	20240214	091900	13829575	4175	4170	4175	4165	878
689	20240214	091800	10170015	4165	4165	4165	4165	1
690	20240214	091700	10165850	4165	4165	4165	4165	1
691	20240214	091600	10161685	4165	4175	4175	4165	2
692	20240214	091500	10153345	4165	4165	4165	4165	1
693	20240214	091400	10149180	4180	4180	4180	4165	3
694	20240214	091300	10136655	4165	4165	4165	4165	200
695	20240214	091200	9303655	4165	4165	4165	4165	1
696	20240214	091100	9299490	4165	4165	4165	4165	1
697	20240214	091000	9295325	4170	4165	4170	4165	161
698	20240214	090900	8624755	4165	4165	4165	4165	3
699	20240214	090800	8612260	4160	4160	4160	4160	1
700	20240214	090700	8608100	4160	4160	4160	4160	1
701	20240214	090600	8603940	4155	4155	4155	4155	1
702	20240214	090500	8599785	4145	4180	4180	4145	3
703	20240214	090400	8587280	4180	4140	4180	4140	1001
704	20240214	090300	4439900	4140	4160	4160	4140	58
705	20240214	090200	4198640	4140	4140	4140	4140	1
706	20240214	090100	4194500	4140	4140	4140	4140	1
707	20240214	090000	4190360	4160	4140	4160	4140	1012