KissMeData/333620/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	210900	173435460	9650	9650	9650	9650	18
3	20240214	210800	173435460	9650	9650	9650	9650	0
4	20240214	210700	173435460	9650	9650	9650	9650	0
5	20240214	210600	173435460	9650	9650	9650	9650	0
6	20240214	210500	173435460	9650	9650	9650	9650	0
7	20240214	210400	173435460	9650	9650	9650	9650	0
8	20240214	210300	173435460	9650	9650	9650	9650	0
9	20240214	210200	173435460	9650	9650	9650	9650	0
10	20240214	210100	173435460	9650	9650	9650	9650	0
11	20240214	210000	173435460	9650	9650	9650	9650	0
12	20240214	205900	173435460	9650	9650	9650	9650	0
13	20240214	205800	173435460	9650	9650	9650	9650	0
14	20240214	205700	173435460	9650	9650	9650	9650	0
15	20240214	205600	173435460	9650	9650	9650	9650	0
16	20240214	205500	173435460	9650	9650	9650	9650	0
17	20240214	205400	173435460	9650	9650	9650	9650	0
18	20240214	205300	173435460	9650	9650	9650	9650	0
19	20240214	205200	173435460	9650	9650	9650	9650	0
20	20240214	205100	173435460	9650	9650	9650	9650	0
21	20240214	205000	173435460	9650	9650	9650	9650	0
22	20240214	204900	173435460	9650	9650	9650	9650	0
23	20240214	204800	173435460	9650	9650	9650	9650	0
24	20240214	204700	173435460	9650	9650	9650	9650	0
25	20240214	204600	173435460	9650	9650	9650	9650	0
26	20240214	204500	173435460	9650	9650	9650	9650	0
27	20240214	204400	173435460	9650	9650	9650	9650	0
28	20240214	204300	173435460	9650	9650	9650	9650	0
29	20240214	204200	173435460	9650	9650	9650	9650	0
30	20240214	204100	173435460	9650	9650	9650	9650	0
31	20240214	204000	173435460	9650	9650	9650	9650	0
32	20240214	203900	173435460	9650	9650	9650	9650	18
33	20240214	203800	173435460	9650	9650	9650	9650	0
34	20240214	203700	173435460	9650	9650	9650	9650	0
35	20240214	203600	173435460	9650	9650	9650	9650	0
36	20240214	203500	173435460	9650	9650	9650	9650	0
37	20240214	203400	173435460	9650	9650	9650	9650	0
38	20240214	203300	173435460	9650	9650	9650	9650	0
39	20240214	203200	173435460	9650	9650	9650	9650	0
40	20240214	203100	173435460	9650	9650	9650	9650	0
41	20240214	203000	173435460	9650	9650	9650	9650	0
42	20240214	202900	173435460	9650	9650	9650	9650	0
43	20240214	202800	173435460	9650	9650	9650	9650	0
44	20240214	202700	173435460	9650	9650	9650	9650	0
45	20240214	202600	173435460	9650	9650	9650	9650	0
46	20240214	202500	173435460	9650	9650	9650	9650	0
47	20240214	202400	173435460	9650	9650	9650	9650	0
48	20240214	202300	173435460	9650	9650	9650	9650	0
49	20240214	202200	173435460	9650	9650	9650	9650	0
50	20240214	202100	173435460	9650	9650	9650	9650	0
51	20240214	202000	173435460	9650	9650	9650	9650	0
52	20240214	201900	173435460	9650	9650	9650	9650	0
53	20240214	201800	173435460	9650	9650	9650	9650	0
54	20240214	201700	173435460	9650	9650	9650	9650	0
55	20240214	201600	173435460	9650	9650	9650	9650	0
56	20240214	201500	173435460	9650	9650	9650	9650	0
57	20240214	201400	173435460	9650	9650	9650	9650	0
58	20240214	201300	173435460	9650	9650	9650	9650	0
59	20240214	201200	173435460	9650	9650	9650	9650	0
60	20240214	201100	173435460	9650	9650	9650	9650	0
61	20240214	201000	173435460	9650	9650	9650	9650	0
62	20240214	200900	173435460	9650	9650	9650	9650	18
63	20240214	200800	173435460	9650	9650	9650	9650	0
64	20240214	200700	173435460	9650	9650	9650	9650	0
65	20240214	200600	173435460	9650	9650	9650	9650	0
66	20240214	200500	173435460	9650	9650	9650	9650	0
67	20240214	200400	173435460	9650	9650	9650	9650	0
68	20240214	200300	173435460	9650	9650	9650	9650	0
69	20240214	200200	173435460	9650	9650	9650	9650	0
70	20240214	200100	173435460	9650	9650	9650	9650	0
71	20240214	200000	173435460	9650	9650	9650	9650	0
72	20240214	195900	173435460	9650	9650	9650	9650	0
73	20240214	195800	173435460	9650	9650	9650	9650	0
74	20240214	195700	173435460	9650	9650	9650	9650	0
75	20240214	195600	173435460	9650	9650	9650	9650	0
76	20240214	195500	173435460	9650	9650	9650	9650	0
77	20240214	195400	173435460	9650	9650	9650	9650	0
78	20240214	195300	173435460	9650	9650	9650	9650	0
79	20240214	195200	173435460	9650	9650	9650	9650	0
80	20240214	195100	173435460	9650	9650	9650	9650	0
81	20240214	195000	173435460	9650	9650	9650	9650	0
82	20240214	194900	173435460	9650	9650	9650	9650	0
83	20240214	194800	173435460	9650	9650	9650	9650	0
84	20240214	194700	173435460	9650	9650	9650	9650	0
85	20240214	194600	173435460	9650	9650	9650	9650	0
86	20240214	194500	173435460	9650	9650	9650	9650	0
87	20240214	194400	173435460	9650	9650	9650	9650	0
88	20240214	194300	173435460	9650	9650	9650	9650	0
89	20240214	194200	173435460	9650	9650	9650	9650	0
90	20240214	194100	173435460	9650	9650	9650	9650	0
91	20240214	194000	173435460	9650	9650	9650	9650	0
92	20240214	193900	173435460	9650	9650	9650	9650	18
93	20240214	193800	173435460	9650	9650	9650	9650	0
94	20240214	193700	173435460	9650	9650	9650	9650	0
95	20240214	193600	173435460	9650	9650	9650	9650	0
96	20240214	193500	173435460	9650	9650	9650	9650	0
97	20240214	193400	173435460	9650	9650	9650	9650	0
98	20240214	193300	173435460	9650	9650	9650	9650	0
99	20240214	193200	173435460	9650	9650	9650	9650	0
100	20240214	193100	173435460	9650	9650	9650	9650	0
101	20240214	193000	173435460	9650	9650	9650	9650	0
102	20240214	192900	173435460	9650	9650	9650	9650	0
103	20240214	192800	173435460	9650	9650	9650	9650	0
104	20240214	192700	173435460	9650	9650	9650	9650	0
105	20240214	192600	173435460	9650	9650	9650	9650	0
106	20240214	192500	173435460	9650	9650	9650	9650	0
107	20240214	192400	173435460	9650	9650	9650	9650	0
108	20240214	192300	173435460	9650	9650	9650	9650	0
109	20240214	192200	173435460	9650	9650	9650	9650	0
110	20240214	192100	173435460	9650	9650	9650	9650	0
111	20240214	192000	173435460	9650	9650	9650	9650	0
112	20240214	191900	173435460	9650	9650	9650	9650	0
113	20240214	191800	173435460	9650	9650	9650	9650	0
114	20240214	191700	173435460	9650	9650	9650	9650	0
115	20240214	191600	173435460	9650	9650	9650	9650	0
116	20240214	191500	173435460	9650	9650	9650	9650	0
117	20240214	191400	173435460	9650	9650	9650	9650	0
118	20240214	191300	173435460	9650	9650	9650	9650	0
119	20240214	191200	173435460	9650	9650	9650	9650	0
120	20240214	191100	173435460	9650	9650	9650	9650	0
121	20240214	191000	173435460	9650	9650	9650	9650	0
122	20240214	190900	173435460	9650	9650	9650	9650	18
123	20240214	190800	173435460	9650	9650	9650	9650	0
124	20240214	190700	173435460	9650	9650	9650	9650	0
125	20240214	190600	173435460	9650	9650	9650	9650	0
126	20240214	190500	173435460	9650	9650	9650	9650	0
127	20240214	190400	173435460	9650	9650	9650	9650	0
128	20240214	190300	173435460	9650	9650	9650	9650	0
129	20240214	190200	173435460	9650	9650	9650	9650	0
130	20240214	190100	173435460	9650	9650	9650	9650	0
131	20240214	190000	173435460	9650	9650	9650	9650	0
132	20240214	185900	173435460	9650	9650	9650	9650	0
133	20240214	185800	173435460	9650	9650	9650	9650	0
134	20240214	185700	173435460	9650	9650	9650	9650	0
135	20240214	185600	173435460	9650	9650	9650	9650	0
136	20240214	185500	173435460	9650	9650	9650	9650	0
137	20240214	185400	173435460	9650	9650	9650	9650	0
138	20240214	185300	173435460	9650	9650	9650	9650	0
139	20240214	185200	173435460	9650	9650	9650	9650	0
140	20240214	185100	173435460	9650	9650	9650	9650	0
141	20240214	185000	173435460	9650	9650	9650	9650	0
142	20240214	184900	173435460	9650	9650	9650	9650	0
143	20240214	184800	173435460	9650	9650	9650	9650	0
144	20240214	184700	173435460	9650	9650	9650	9650	0
145	20240214	184600	173435460	9650	9650	9650	9650	0
146	20240214	184500	173435460	9650	9650	9650	9650	0
147	20240214	184400	173435460	9650	9650	9650	9650	0
148	20240214	184300	173435460	9650	9650	9650	9650	0
149	20240214	184200	173435460	9650	9650	9650	9650	0
150	20240214	184100	173435460	9650	9650	9650	9650	0
151	20240214	184000	173435460	9650	9650	9650	9650	0
152	20240214	183900	173435460	9650	9650	9650	9650	18
153	20240214	183800	173435460	9650	9650	9650	9650	0
154	20240214	183700	173435460	9650	9650	9650	9650	0
155	20240214	183600	173435460	9650	9650	9650	9650	0
156	20240214	183500	173435460	9650	9650	9650	9650	0
157	20240214	183400	173435460	9650	9650	9650	9650	0
158	20240214	183300	173435460	9650	9650	9650	9650	0
159	20240214	183200	173435460	9650	9650	9650	9650	0
160	20240214	183100	173435460	9650	9650	9650	9650	0
161	20240214	183000	173435460	9650	9650	9650	9650	0
162	20240214	182900	173435460	9650	9650	9650	9650	0
163	20240214	182800	173435460	9650	9650	9650	9650	0
164	20240214	182700	173435460	9650	9650	9650	9650	0
165	20240214	182600	173435460	9650	9650	9650	9650	0
166	20240214	182500	173435460	9650	9650	9650	9650	0
167	20240214	182400	173435460	9650	9650	9650	9650	0
168	20240214	182300	173435460	9650	9650	9650	9650	0
169	20240214	182200	173435460	9650	9650	9650	9650	0
170	20240214	182100	173435460	9650	9650	9650	9650	0
171	20240214	182000	173435460	9650	9650	9650	9650	0
172	20240214	181900	173435460	9650	9650	9650	9650	0
173	20240214	181800	173435460	9650	9650	9650	9650	0
174	20240214	181700	173435460	9650	9650	9650	9650	0
175	20240214	181600	173435460	9650	9650	9650	9650	0
176	20240214	181500	173435460	9650	9650	9650	9650	0
177	20240214	181400	173435460	9650	9650	9650	9650	0
178	20240214	181300	173435460	9650	9650	9650	9650	0
179	20240214	181200	173435460	9650	9650	9650	9650	0
180	20240214	181100	173435460	9650	9650	9650	9650	0
181	20240214	181000	173435460	9650	9650	9650	9650	0
182	20240214	180900	173435460	9650	9650	9650	9650	18
183	20240214	180800	173435460	9650	9650	9650	9650	0
184	20240214	180700	173435460	9650	9650	9650	9650	0
185	20240214	180600	173435460	9650	9650	9650	9650	0
186	20240214	180500	173435460	9650	9650	9650	9650	0
187	20240214	180400	173435460	9650	9650	9650	9650	0
188	20240214	180300	173435460	9650	9650	9650	9650	0
189	20240214	180200	173435460	9650	9650	9650	9650	0
190	20240214	180100	173435460	9650	9650	9650	9650	0
191	20240214	180000	173435460	9650	9650	9650	9650	0
192	20240214	175900	173435460	9650	9650	9650	9650	0
193	20240214	175800	173435460	9650	9650	9650	9650	0
194	20240214	175700	173435460	9650	9650	9650	9650	0
195	20240214	175600	173435460	9650	9650	9650	9650	0
196	20240214	175500	173435460	9650	9650	9650	9650	0
197	20240214	175400	173435460	9650	9650	9650	9650	0
198	20240214	175300	173435460	9650	9650	9650	9650	0
199	20240214	175200	173435460	9650	9650	9650	9650	0
200	20240214	175100	173435460	9650	9650	9650	9650	0
201	20240214	175000	173435460	9650	9650	9650	9650	0
202	20240214	174900	173435460	9650	9650	9650	9650	0
203	20240214	174800	173435460	9650	9650	9650	9650	0
204	20240214	174700	173435460	9650	9650	9650	9650	0
205	20240214	174600	173435460	9650	9650	9650	9650	0
206	20240214	174500	173435460	9650	9650	9650	9650	0
207	20240214	174400	173435460	9650	9650	9650	9650	0
208	20240214	174300	173435460	9650	9650	9650	9650	0
209	20240214	174200	173435460	9650	9650	9650	9650	0
210	20240214	174100	173435460	9650	9650	9650	9650	0
211	20240214	174000	173435460	9650	9650	9650	9650	0
212	20240214	173900	173435460	9650	9650	9650	9650	18
213	20240214	173800	173435460	9650	9650	9650	9650	0
214	20240214	173700	173435460	9650	9650	9650	9650	0
215	20240214	173600	173435460	9650	9650	9650	9650	0
216	20240214	173500	173435460	9650	9650	9650	9650	0
217	20240214	173400	173435460	9650	9650	9650	9650	0
218	20240214	173300	173435460	9650	9650	9650	9650	0
219	20240214	173200	173435460	9650	9650	9650	9650	0
220	20240214	173100	173435460	9650	9650	9650	9650	0
221	20240214	173000	173435460	9650	9650	9650	9650	0
222	20240214	172900	173435460	9650	9650	9650	9650	0
223	20240214	172800	173435460	9650	9650	9650	9650	0
224	20240214	172700	173435460	9650	9650	9650	9650	0
225	20240214	172600	173435460	9650	9650	9650	9650	0
226	20240214	172500	173435460	9650	9650	9650	9650	0
227	20240214	172400	173435460	9650	9650	9650	9650	0
228	20240214	172300	173435460	9650	9650	9650	9650	0
229	20240214	172200	173435460	9650	9650	9650	9650	0
230	20240214	172100	173435460	9650	9650	9650	9650	0
231	20240214	172000	173435460	9650	9650	9650	9650	0
232	20240214	171900	173435460	9650	9650	9650	9650	0
233	20240214	171800	173435460	9650	9650	9650	9650	0
234	20240214	171700	173435460	9650	9650	9650	9650	0
235	20240214	171600	173435460	9650	9650	9650	9650	0
236	20240214	171500	173435460	9650	9650	9650	9650	0
237	20240214	171400	173435460	9650	9650	9650	9650	0
238	20240214	171300	173435460	9650	9650	9650	9650	0
239	20240214	171200	173435460	9650	9650	9650	9650	0
240	20240214	171100	173435460	9650	9650	9650	9650	0
241	20240214	171000	173435460	9650	9650	9650	9650	0
242	20240214	170900	173435460	9650	9650	9650	9650	18
243	20240214	170800	173435460	9650	9650	9650	9650	0
244	20240214	170700	173435460	9650	9650	9650	9650	0
245	20240214	170600	173435460	9650	9650	9650	9650	0
246	20240214	170500	173435460	9650	9650	9650	9650	0
247	20240214	170400	173435460	9650	9650	9650	9650	0
248	20240214	170300	173435460	9650	9650	9650	9650	0
249	20240214	170200	173435460	9650	9650	9650	9650	0
250	20240214	170100	173435460	9650	9650	9650	9650	0
251	20240214	170000	173435460	9650	9650	9650	9650	0
252	20240214	165900	173435460	9650	9650	9650	9650	0
253	20240214	165800	173435460	9650	9650	9650	9650	0
254	20240214	165700	173435460	9650	9650	9650	9650	0
255	20240214	165600	173435460	9650	9650	9650	9650	0
256	20240214	165500	173435460	9650	9650	9650	9650	0
257	20240214	165400	173435460	9650	9650	9650	9650	0
258	20240214	165300	173435460	9650	9650	9650	9650	0
259	20240214	165200	173435460	9650	9650	9650	9650	0
260	20240214	165100	173435460	9650	9650	9650	9650	0
261	20240214	165000	173435460	9650	9650	9650	9650	0
262	20240214	164900	173435460	9650	9650	9650	9650	0
263	20240214	164800	173435460	9650	9650	9650	9650	0
264	20240214	164700	173435460	9650	9650	9650	9650	0
265	20240214	164600	173435460	9650	9650	9650	9650	0
266	20240214	164500	173435460	9650	9650	9650	9650	0
267	20240214	164400	173435460	9650	9650	9650	9650	0
268	20240214	164300	173435460	9650	9650	9650	9650	0
269	20240214	164200	173435460	9650	9650	9650	9650	0
270	20240214	164100	173435460	9650	9650	9650	9650	0
271	20240214	164000	173435460	9650	9650	9650	9650	0
272	20240214	163900	173435460	9650	9650	9650	9650	18
273	20240214	163800	173435460	9650	9650	9650	9650	0
274	20240214	163700	173435460	9650	9650	9650	9650	0
275	20240214	163600	173435460	9650	9650	9650	9650	0
276	20240214	163500	173435460	9650	9650	9650	9650	0
277	20240214	163400	173435460	9650	9650	9650	9650	0
278	20240214	163300	173435460	9650	9650	9650	9650	0
279	20240214	163200	173435460	9650	9650	9650	9650	0
280	20240214	163100	173435460	9650	9650	9650	9650	0
281	20240214	163000	173435460	9650	9650	9650	9650	0
282	20240214	162900	173435460	9650	9650	9650	9650	0
283	20240214	162800	173435460	9650	9650	9650	9650	0
284	20240214	162700	173435460	9650	9650	9650	9650	0
285	20240214	162600	173435460	9650	9650	9650	9650	0
286	20240214	162500	173435460	9650	9650	9650	9650	0
287	20240214	162400	173435460	9650	9650	9650	9650	0
288	20240214	162300	173435460	9650	9650	9650	9650	0
289	20240214	162200	173435460	9650	9650	9650	9650	0
290	20240214	162100	173435460	9650	9650	9650	9650	0
291	20240214	162000	173435460	9650	9650	9650	9650	0
292	20240214	161900	173435460	9650	9650	9650	9650	0
293	20240214	161800	173435460	9650	9650	9650	9650	0
294	20240214	161700	173435460	9650	9650	9650	9650	0
295	20240214	161600	173435460	9650	9650	9650	9650	0
296	20240214	161500	173435460	9650	9650	9650	9650	0
297	20240214	161400	173435460	9650	9650	9650	9650	0
298	20240214	161300	173435460	9650	9650	9650	9650	0
299	20240214	161200	173435460	9650	9650	9650	9650	0
300	20240214	161100	173435460	9650	9650	9650	9650	0
301	20240214	161000	173435460	9650	9650	9650	9650	0
302	20240214	160900	173435460	9650	9650	9650	9650	18
303	20240214	160800	173435460	9650	9650	9650	9650	0
304	20240214	160700	173435460	9650	9650	9650	9650	0
305	20240214	160600	173435460	9650	9650	9650	9650	0
306	20240214	160500	173435460	9650	9650	9650	9650	0
307	20240214	160400	173435460	9650	9650	9650	9650	0
308	20240214	160300	173435460	9650	9650	9650	9650	0
309	20240214	160200	173435460	9650	9650	9650	9650	0
310	20240214	160100	173435460	9650	9650	9650	9650	0
311	20240214	160000	173435460	9650	9650	9650	9650	0
312	20240214	155900	173435460	9650	9650	9650	9650	0
313	20240214	155800	173435460	9650	9650	9650	9650	0
314	20240214	155700	173435460	9650	9650	9650	9650	0
315	20240214	155600	173435460	9650	9650	9650	9650	0
316	20240214	155500	173435460	9650	9650	9650	9650	0
317	20240214	155400	173435460	9650	9650	9650	9650	0
318	20240214	155300	173435460	9650	9650	9650	9650	0
319	20240214	155200	173435460	9650	9650	9650	9650	0
320	20240214	155100	173435460	9650	9650	9650	9650	0
321	20240214	155000	173435460	9650	9650	9650	9650	0
322	20240214	154900	173435460	9650	9650	9650	9650	0
323	20240214	154800	173435460	9650	9650	9650	9650	0
324	20240214	154700	173435460	9650	9650	9650	9650	0
325	20240214	154600	173435460	9650	9650	9650	9650	0
326	20240214	154500	173435460	9650	9650	9650	9650	0
327	20240214	154400	173435460	9650	9650	9650	9650	0
328	20240214	154300	173435460	9650	9650	9650	9650	0
329	20240214	154200	173435460	9650	9650	9650	9650	0
330	20240214	154100	173435460	9650	9650	9650	9650	0
331	20240214	154000	173435460	9650	9650	9650	9650	0
332	20240214	153900	173435460	9650	9650	9650	9650	18
333	20240214	153800	173435460	9650	9650	9650	9650	0
334	20240214	153700	173435460	9650	9650	9650	9650	0
335	20240214	153600	173435460	9650	9650	9650	9650	0
336	20240214	153500	173435460	9650	9650	9650	9650	0
337	20240214	153400	173435460	9650	9650	9650	9650	0
338	20240214	153300	173435460	9650	9650	9650	9650	0
339	20240214	153200	173435460	9650	9650	9650	9650	0
340	20240214	153100	173435460	9650	9650	9650	9650	0
341	20240214	153000	173435460	9650	9650	9650	9650	18
342	20240214	152900	173261760	9650	9650	9650	9650	0
343	20240214	152800	173261760	9650	9650	9650	9650	0
344	20240214	152700	173261760	9650	9650	9650	9650	0
345	20240214	152600	173261760	9650	9650	9650	9650	0
346	20240214	152500	173261760	9650	9650	9650	9650	0
347	20240214	152400	173261760	9650	9650	9650	9650	0
348	20240214	152300	173261760	9650	9650	9650	9650	0
349	20240214	152200	173261760	9650	9650	9650	9650	0
350	20240214	152100	173261760	9650	9650	9650	9650	0
351	20240214	152000	173261760	9650	9650	9650	9650	0
352	20240214	151900	173261760	9650	9630	9650	9610	203
353	20240214	151800	171309010	9630	9630	9630	9630	0
354	20240214	151700	171309010	9630	9630	9630	9630	0
355	20240214	151600	171309010	9630	9630	9630	9630	3
356	20240214	151500	171280120	9650	9650	9650	9650	0
357	20240214	151400	171280120	9650	9650	9650	9650	0
358	20240214	151300	171280120	9650	9650	9650	9650	0
359	20240214	151200	171280120	9650	9650	9650	9650	3
360	20240214	151100	171251170	9650	9650	9650	9650	0
361	20240214	151000	171251170	9650	9630	9650	9630	2
362	20240214	150900	171231890	9640	9640	9640	9640	2
363	20240214	150800	171212610	9640	9640	9640	9640	38
364	20240214	150700	170846290	9630	9630	9630	9630	3
365	20240214	150600	170817400	9650	9630	9650	9630	68
366	20240214	150500	170162240	9620	9630	9630	9620	8
367	20240214	150400	170085250	9650	9650	9650	9650	0
368	20240214	150300	170085250	9650	9650	9650	9650	0
369	20240214	150200	170085250	9650	9650	9650	9650	0
370	20240214	150100	170085250	9650	9650	9650	9650	0
371	20240214	150000	170085250	9650	9650	9650	9650	10
372	20240214	145900	169988750	9620	9620	9620	9620	0
373	20240214	145800	169988750	9620	9620	9620	9620	0
374	20240214	145700	169988750	9620	9620	9620	9620	0
375	20240214	145600	169988750	9620	9640	9640	9620	25
376	20240214	145500	169748230	9640	9660	9660	9640	185
377	20240214	145400	167964710	9640	9650	9650	9640	131
378	20240214	145300	166700590	9650	9650	9650	9650	72
379	20240214	145200	166005790	9650	9650	9650	9650	0
380	20240214	145100	166005790	9650	9650	9650	9650	8
381	20240214	145000	165928590	9660	9660	9660	9660	0
382	20240214	144900	165928590	9660	9660	9660	9660	3
383	20240214	144800	165899610	9680	9640	9680	9640	362
384	20240214	144700	162409720	9610	9610	9610	9610	497
385	20240214	144600	157633550	9600	9600	9600	9600	0
386	20240214	144500	157633550	9600	9600	9600	9600	0
387	20240214	144400	157633550	9600	9600	9600	9600	5
388	20240214	144300	157585550	9610	9610	9610	9610	0
389	20240214	144200	157585550	9610	9610	9610	9610	3
390	20240214	144100	157556720	9650	9650	9650	9650	10
391	20240214	144000	157460220	9650	9650	9650	9650	0
392	20240214	143900	157460220	9650	9650	9650	9650	0
393	20240214	143800	157460220	9650	9650	9650	9650	0
394	20240214	143700	157460220	9650	9650	9650	9650	0
395	20240214	143600	157460220	9650	9640	9650	9640	2
396	20240214	143500	157440930	9650	9650	9650	9650	0
397	20240214	143400	157440930	9650	9650	9650	9650	0
398	20240214	143300	157440930	9650	9650	9650	9650	0
399	20240214	143200	157440930	9650	9540	9650	9540	2555
400	20240214	143100	132869950	9580	9560	9580	9560	283
401	20240214	143000	130163870	9570	9570	9570	9570	0
402	20240214	142900	130163870	9570	9570	9570	9570	0
403	20240214	142800	130163870	9570	9570	9570	9570	0
404	20240214	142700	130163870	9570	9560	9570	9560	20
405	20240214	142600	129972660	9540	9540	9540	9540	0
406	20240214	142500	129972660	9540	9540	9540	9540	0
407	20240214	142400	129972660	9540	9540	9540	9540	0
408	20240214	142300	129972660	9540	9620	9620	9490	5071
409	20240214	142200	81743270	9640	9640	9640	9640	0
410	20240214	142100	81743270	9640	9640	9640	9640	0
411	20240214	142000	81743270	9640	9640	9640	9640	0
412	20240214	141900	81743270	9640	9640	9640	9640	0
413	20240214	141800	81743270	9640	9640	9640	9640	1
414	20240214	141700	81733630	9650	9650	9650	9650	0
415	20240214	141600	81733630	9650	9650	9650	9650	0
416	20240214	141500	81733630	9650	9650	9650	9650	0
417	20240214	141400	81733630	9650	9650	9650	9650	0
418	20240214	141300	81733630	9650	9650	9650	9650	0
419	20240214	141200	81733630	9650	9650	9650	9650	0
420	20240214	141100	81733630	9650	9650	9650	9650	0
421	20240214	141000	81733630	9650	9650	9650	9650	0
422	20240214	140900	81733630	9650	9650	9650	9650	0
423	20240214	140800	81733630	9650	9650	9650	9650	0
424	20240214	140700	81733630	9650	9650	9650	9650	0
425	20240214	140600	81733630	9650	9650	9650	9650	1
426	20240214	140500	81723980	9630	9630	9630	9630	144
427	20240214	140400	80337260	9640	9600	9640	9600	958
428	20240214	140300	71123260	9600	9600	9600	9600	0
429	20240214	140200	71123260	9600	9600	9600	9600	0
430	20240214	140100	71123260	9600	9600	9600	9600	0
431	20240214	140000	71123260	9600	9600	9600	9600	0
432	20240214	135900	71123260	9600	9600	9600	9600	0
433	20240214	135800	71123260	9600	9600	9600	9600	0
434	20240214	135700	71123260	9600	9600	9600	9600	0
435	20240214	135600	71123260	9600	9600	9600	9600	0
436	20240214	135500	71123260	9600	9600	9600	9600	0
437	20240214	135400	71123260	9600	9600	9600	9600	0
438	20240214	135300	71123260	9600	9600	9600	9600	0
439	20240214	135200	71123260	9600	9600	9600	9600	0
440	20240214	135100	71123260	9600	9600	9600	9600	0
441	20240214	135000	71123260	9600	9600	9600	9600	0
442	20240214	134900	71123260	9600	9600	9600	9600	1
443	20240214	134800	71113660	9600	9600	9600	9600	2
444	20240214	134700	71094460	9600	9600	9600	9600	1
445	20240214	134600	71084860	9580	9580	9580	9580	0
446	20240214	134500	71084860	9580	9580	9580	9580	0
447	20240214	134400	71084860	9580	9580	9580	9580	0
448	20240214	134300	71084860	9580	9580	9580	9580	0
449	20240214	134200	71084860	9580	9580	9580	9580	0
450	20240214	134100	71084860	9580	9580	9580	9580	0
451	20240214	134000	71084860	9580	9580	9580	9580	126
452	20240214	133900	69877780	9580	9580	9580	9580	5
453	20240214	133800	69829880	9600	9600	9600	9600	0
454	20240214	133700	69829880	9600	9600	9600	9600	0
455	20240214	133600	69829880	9600	9600	9600	9600	2
456	20240214	133500	69810680	9600	9600	9600	9600	0
457	20240214	133400	69810680	9600	9600	9600	9600	1
458	20240214	133300	69801080	9590	9590	9590	9590	0
459	20240214	133200	69801080	9590	9590	9590	9590	0
460	20240214	133100	69801080	9590	9590	9590	9590	90
461	20240214	133000	68937980	9580	9580	9580	9580	0
462	20240214	132900	68937980	9580	9580	9580	9580	2
463	20240214	132800	68918820	9600	9600	9600	9600	1
464	20240214	132700	68909220	9600	9600	9600	9600	0
465	20240214	132600	68909220	9600	9600	9600	9600	255
466	20240214	132500	66461220	9580	9580	9580	9580	0
467	20240214	132400	66461220	9580	9570	9580	9570	755
468	20240214	132300	59232820	9530	9530	9530	9530	0
469	20240214	132200	59232820	9530	9530	9530	9530	0
470	20240214	132100	59232820	9530	9530	9530	9530	0
471	20240214	132000	59232820	9530	9530	9530	9530	0
472	20240214	131900	59232820	9530	9530	9530	9530	0
473	20240214	131800	59232820	9530	9530	9530	9530	130
474	20240214	131700	57993920	9530	9530	9530	9530	69
475	20240214	131600	57336350	9530	9530	9530	9530	0
476	20240214	131500	57336350	9530	9530	9530	9530	1
477	20240214	131400	57326820	9530	9530	9530	9530	0
478	20240214	131300	57326820	9530	9530	9530	9530	0
479	20240214	131200	57326820	9530	9530	9530	9530	0
480	20240214	131100	57326820	9530	9530	9530	9530	0
481	20240214	131000	57326820	9530	9530	9530	9530	0
482	20240214	130900	57326820	9530	9530	9530	9530	0
483	20240214	130800	57326820	9530	9530	9530	9530	0
484	20240214	130700	57326820	9530	9540	9540	9530	158
485	20240214	130600	55820730	9530	9530	9530	9530	0
486	20240214	130500	55820730	9530	9530	9530	9530	0
487	20240214	130400	55820730	9530	9530	9530	9530	0
488	20240214	130300	55820730	9530	9540	9540	9530	420
489	20240214	130200	51818010	9540	9540	9540	9540	145
490	20240214	130100	50434710	9570	9570	9570	9570	0
491	20240214	130000	50434710	9570	9570	9570	9570	0
492	20240214	125900	50434710	9570	9570	9570	9570	0
493	20240214	125800	50434710	9570	9570	9570	9570	0
494	20240214	125700	50434710	9570	9570	9570	9570	0
495	20240214	125600	50434710	9570	9570	9570	9570	0
496	20240214	125500	50434710	9570	9570	9570	9570	0
497	20240214	125400	50434710	9570	9570	9570	9570	0
498	20240214	125300	50434710	9570	9570	9570	9570	0
499	20240214	125200	50434710	9570	9570	9570	9570	0
500	20240214	125100	50434710	9570	9570	9570	9570	0
501	20240214	125000	50434710	9570	9570	9570	9570	0
502	20240214	124900	50434710	9570	9570	9570	9570	0
503	20240214	124800	50434710	9570	9570	9570	9570	0
504	20240214	124700	50434710	9570	9570	9570	9570	0
505	20240214	124600	50434710	9570	9570	9570	9570	0
506	20240214	124500	50434710	9570	9570	9570	9570	0
507	20240214	124400	50434710	9570	9570	9570	9570	0
508	20240214	124300	50434710	9570	9570	9570	9570	0
509	20240214	124200	50434710	9570	9570	9570	9570	0
510	20240214	124100	50434710	9570	9570	9570	9570	25
511	20240214	124000	50195460	9570	9570	9570	9570	0
512	20240214	123900	50195460	9570	9540	9570	9540	51
513	20240214	123800	49708890	9540	9540	9540	9540	100
514	20240214	123700	48754890	9540	9540	9540	9540	0
515	20240214	123600	48754890	9540	9540	9540	9540	0
516	20240214	123500	48754890	9540	9540	9540	9540	30
517	20240214	123400	48468690	9540	9540	9540	9540	0
518	20240214	123300	48468690	9540	9540	9540	9540	0
519	20240214	123200	48468690	9540	9540	9540	9540	0
520	20240214	123100	48468690	9540	9540	9540	9540	0
521	20240214	123000	48468690	9540	9540	9540	9540	0
522	20240214	122900	48468690	9540	9540	9540	9540	0
523	20240214	122800	48468690	9540	9540	9540	9540	0
524	20240214	122700	48468690	9540	9540	9540	9540	0
525	20240214	122600	48468690	9540	9540	9540	9540	0
526	20240214	122500	48468690	9540	9540	9540	9540	0
527	20240214	122400	48468690	9540	9540	9540	9540	0
528	20240214	122300	48468690	9540	9540	9540	9540	0
529	20240214	122200	48468690	9540	9540	9540	9540	0
530	20240214	122100	48468690	9540	9540	9540	9540	0
531	20240214	122000	48468690	9540	9540	9540	9540	0
532	20240214	121900	48468690	9540	9540	9540	9540	54
533	20240214	121800	47953530	9550	9550	9550	9550	59
534	20240214	121700	47390080	9550	9560	9560	9550	300
535	20240214	121600	44525060	9560	9560	9560	9560	0
536	20240214	121500	44525060	9560	9560	9560	9560	0
537	20240214	121400	44525060	9560	9560	9560	9560	0
538	20240214	121300	44525060	9560	9560	9560	9560	1
539	20240214	121200	44515500	9560	9560	9560	9560	0
540	20240214	121100	44515500	9560	9570	9570	9560	201
541	20240214	121000	42591940	9580	9580	9580	9580	0
542	20240214	120900	42591940	9580	9580	9580	9580	0
543	20240214	120800	42591940	9580	9580	9580	9580	0
544	20240214	120700	42591940	9580	9580	9580	9580	0
545	20240214	120600	42591940	9580	9580	9580	9580	3
546	20240214	120500	42563200	9570	9570	9570	9570	7
547	20240214	120400	42496210	9580	9580	9580	9580	0
548	20240214	120300	42496210	9580	9580	9580	9580	5
549	20240214	120200	42448310	9570	9570	9570	9570	0
550	20240214	120100	42448310	9570	9570	9570	9570	0
551	20240214	120000	42448310	9570	9570	9570	9570	2
552	20240214	115900	42429170	9570	9570	9570	9570	0
553	20240214	115800	42429170	9570	9570	9570	9570	0
554	20240214	115700	42429170	9570	9570	9570	9570	0
555	20240214	115600	42429170	9570	9570	9570	9570	0
556	20240214	115500	42429170	9570	9570	9570	9570	1
557	20240214	115400	42419600	9520	9520	9520	9520	0
558	20240214	115300	42419600	9520	9520	9520	9520	0
559	20240214	115200	42419600	9520	9520	9520	9520	0
560	20240214	115100	42419600	9520	9520	9520	9520	0
561	20240214	115000	42419600	9520	9520	9520	9520	0
562	20240214	114900	42419600	9520	9520	9520	9520	0
563	20240214	114800	42419600	9520	9520	9520	9520	0
564	20240214	114700	42419600	9520	9520	9520	9520	0
565	20240214	114600	42419600	9520	9520	9520	9520	0
566	20240214	114500	42419600	9520	9520	9520	9520	0
567	20240214	114400	42419600	9520	9520	9520	9520	0
568	20240214	114300	42419600	9520	9520	9520	9520	0
569	20240214	114200	42419600	9520	9520	9520	9520	0
570	20240214	114100	42419600	9520	9520	9520	9520	0
571	20240214	114000	42419600	9520	9520	9520	9520	0
572	20240214	113900	42419600	9520	9520	9520	9520	0
573	20240214	113800	42419600	9520	9520	9520	9520	0
574	20240214	113700	42419600	9520	9520	9520	9520	0
575	20240214	113600	42419600	9520	9520	9520	9520	52
576	20240214	113500	41924560	9520	9520	9520	9520	0
577	20240214	113400	41924560	9520	9520	9520	9520	0
578	20240214	113300	41924560	9520	9520	9520	9520	0
579	20240214	113200	41924560	9520	9520	9520	9520	0
580	20240214	113100	41924560	9520	9540	9540	9520	200
581	20240214	113000	40019590	9520	9520	9520	9520	0
582	20240214	112900	40019590	9520	9520	9520	9520	0
583	20240214	112800	40019590	9520	9520	9520	9520	0
584	20240214	112700	40019590	9520	9520	9520	9520	0
585	20240214	112600	40019590	9520	9520	9520	9520	0
586	20240214	112500	40019590	9520	9520	9520	9520	0
587	20240214	112400	40019590	9520	9520	9520	9520	0
588	20240214	112300	40019590	9520	9520	9520	9520	0
589	20240214	112200	40019590	9520	9520	9520	9520	0
590	20240214	112100	40019590	9520	9520	9520	9520	0
591	20240214	112000	40019590	9520	9520	9520	9520	0
592	20240214	111900	40019590	9520	9520	9520	9520	0
593	20240214	111800	40019590	9520	9520	9520	9520	0
594	20240214	111700	40019590	9520	9520	9520	9520	0
595	20240214	111600	40019590	9520	9530	9530	9520	200
596	20240214	111500	38115570	9540	9540	9540	9540	0
597	20240214	111400	38115570	9540	9540	9540	9540	0
598	20240214	111300	38115570	9540	9540	9540	9540	171
599	20240214	111200	36484230	9520	9520	9520	9520	0
600	20240214	111100	36484230	9520	9520	9520	9520	0
601	20240214	111000	36484230	9520	9520	9520	9520	1
602	20240214	110900	36474710	9510	9510	9510	9510	342
603	20240214	110800	33222290	9510	9530	9530	9510	700
604	20240214	110700	26560630	9580	9580	9580	9580	0
605	20240214	110600	26560630	9580	9580	9580	9580	0
606	20240214	110500	26560630	9580	9580	9580	9580	0
607	20240214	110400	26560630	9580	9580	9580	9580	0
608	20240214	110300	26560630	9580	9580	9580	9580	0
609	20240214	110200	26560630	9580	9580	9580	9580	0
610	20240214	110100	26560630	9580	9580	9580	9580	0
611	20240214	110000	26560630	9580	9580	9580	9580	0
612	20240214	105900	26560630	9580	9580	9580	9580	0
613	20240214	105800	26560630	9580	9580	9580	9580	0
614	20240214	105700	26560630	9580	9580	9580	9580	0
615	20240214	105600	26560630	9580	9580	9580	9580	0
616	20240214	105500	26560630	9580	9520	9580	9520	2
617	20240214	105400	26541530	9530	9530	9530	9530	0
618	20240214	105300	26541530	9530	9530	9530	9530	0
619	20240214	105200	26541530	9530	9530	9530	9530	0
620	20240214	105100	26541530	9530	9530	9530	9530	0
621	20240214	105000	26541530	9530	9530	9530	9530	109
622	20240214	104900	25502760	9530	9530	9530	9530	0
623	20240214	104800	25502760	9530	9530	9530	9530	0
624	20240214	104700	25502760	9530	9530	9530	9530	4
625	20240214	104600	25464640	9530	9530	9530	9530	556
626	20240214	104500	20165960	9530	9530	9530	9530	0
627	20240214	104400	20165960	9530	9530	9530	9530	0
628	20240214	104300	20165960	9530	9530	9530	9530	0
629	20240214	104200	20165960	9530	9530	9530	9530	50
630	20240214	104100	19689460	9530	9530	9530	9530	0
631	20240214	104000	19689460	9530	9550	9550	9530	50
632	20240214	103900	19212680	9590	9590	9590	9590	0
633	20240214	103800	19212680	9590	9590	9590	9590	0
634	20240214	103700	19212680	9590	9590	9590	9590	0
635	20240214	103600	19212680	9590	9590	9590	9590	1
636	20240214	103500	19203090	9590	9590	9590	9590	7
637	20240214	103400	19135960	9600	9600	9600	9600	0
638	20240214	103300	19135960	9600	9600	9600	9600	0
639	20240214	103200	19135960	9600	9600	9600	9600	0
640	20240214	103100	19135960	9600	9600	9600	9600	0
641	20240214	103000	19135960	9600	9600	9600	9600	0
642	20240214	102900	19135960	9600	9600	9600	9600	10
643	20240214	102800	19039960	9600	9600	9600	9600	0
644	20240214	102700	19039960	9600	9600	9600	9600	0
645	20240214	102600	19039960	9600	9600	9600	9600	7
646	20240214	102500	18972760	9600	9600	9600	9600	0
647	20240214	102400	18972760	9600	9600	9600	9600	0
648	20240214	102300	18972760	9600	9600	9600	9600	0
649	20240214	102200	18972760	9600	9600	9600	9600	0
650	20240214	102100	18972760	9600	9600	9600	9600	0
651	20240214	102000	18972760	9600	9600	9600	9600	0
652	20240214	101900	18972760	9600	9600	9600	9600	10
653	20240214	101800	18876760	9600	9600	9600	9600	0
654	20240214	101700	18876760	9600	9600	9600	9600	0
655	20240214	101600	18876760	9600	9600	9600	9600	1
656	20240214	101500	18867160	9600	9600	9600	9600	0
657	20240214	101400	18867160	9600	9600	9600	9600	0
658	20240214	101300	18867160	9600	9600	9600	9600	50
659	20240214	101200	18387160	9600	9600	9600	9600	0
660	20240214	101100	18387160	9600	9600	9600	9600	0
661	20240214	101000	18387160	9600	9600	9600	9600	0
662	20240214	100900	18387160	9600	9600	9600	9600	11
663	20240214	100800	18281560	9600	9600	9600	9600	0
664	20240214	100700	18281560	9600	9600	9600	9600	12
665	20240214	100600	18166360	9590	9590	9590	9590	0
666	20240214	100500	18166360	9590	9590	9590	9590	0
667	20240214	100400	18166360	9590	9590	9590	9590	0
668	20240214	100300	18166360	9590	9590	9590	9590	0
669	20240214	100200	18166360	9590	9590	9590	9590	0
670	20240214	100100	18166360	9590	9590	9590	9590	2
671	20240214	100000	18147180	9590	9590	9590	9590	0
672	20240214	095900	18147180	9590	9590	9590	9590	10
673	20240214	095800	18051280	9530	9530	9530	9530	300
674	20240214	095700	15192280	9530	9530	9530	9530	50
675	20240214	095600	14715780	9530	9530	9530	9530	17
676	20240214	095500	14553770	9530	9530	9530	9530	0
677	20240214	095400	14553770	9530	9530	9530	9530	0
678	20240214	095300	14553770	9530	9530	9530	9530	0
679	20240214	095200	14553770	9530	9530	9530	9530	0
680	20240214	095100	14553770	9530	9530	9530	9530	0
681	20240214	095000	14553770	9530	9530	9530	9530	0
682	20240214	094900	14553770	9530	9560	9560	9530	21
683	20240214	094800	14353390	9580	9580	9580	9580	0
684	20240214	094700	14353390	9580	9580	9580	9580	21
685	20240214	094600	14152210	9590	9590	9590	9590	97
686	20240214	094500	13221980	9590	9610	9610	9590	78
687	20240214	094400	12473700	9600	9590	9600	9590	70
688	20240214	094300	11802200	9590	9580	9590	9580	349
689	20240214	094200	8455760	9590	9590	9590	9590	0
690	20240214	094100	8455760	9590	9590	9590	9590	0
691	20240214	094000	8455760	9590	9590	9590	9590	0
692	20240214	093900	8455760	9590	9590	9590	9590	2
693	20240214	093800	8436580	9590	9590	9590	9590	7
694	20240214	093700	8369450	9590	9590	9590	9590	0
695	20240214	093600	8369450	9590	9590	9590	9590	25
696	20240214	093500	8129700	9590	9590	9590	9590	0
697	20240214	093400	8129700	9590	9590	9590	9590	0
698	20240214	093300	8129700	9590	9590	9590	9590	0
699	20240214	093200	8129700	9590	9590	9590	9590	0
700	20240214	093100	8129700	9590	9590	9590	9590	0
701	20240214	093000	8129700	9590	9590	9590	9590	1
702	20240214	092900	8120110	9520	9520	9520	9520	0
703	20240214	092800	8120110	9520	9520	9520	9520	0
704	20240214	092700	8120110	9520	9520	9520	9520	1
705	20240214	092600	8110590	9600	9610	9610	9600	6
706	20240214	092500	8052960	9610	9610	9610	9610	0
707	20240214	092400	8052960	9610	9610	9610	9610	0
708	20240214	092300	8052960	9610	9610	9610	9610	85
709	20240214	092200	7236110	9610	9610	9610	9610	0
710	20240214	092100	7236110	9610	9610	9610	9610	0
711	20240214	092000	7236110	9610	9580	9610	9580	200
712	20240214	091900	5315440	9500	9500	9500	9500	0
713	20240214	091800	5315440	9500	9500	9500	9500	0
714	20240214	091700	5315440	9500	9560	9560	9500	76
715	20240214	091600	4591740	9600	9600	9600	9600	0
716	20240214	091500	4591740	9600	9600	9600	9600	0
717	20240214	091400	4591740	9600	9600	9600	9600	0
718	20240214	091300	4591740	9600	9600	9600	9600	0
719	20240214	091200	4591740	9600	9600	9600	9600	0
720	20240214	091100	4591740	9600	9600	9600	9600	11
721	20240214	091000	4486140	9610	9610	9610	9610	0
722	20240214	090900	4486140	9610	9610	9610	9610	0
723	20240214	090800	4486140	9610	9600	9610	9600	7
724	20240214	090700	4418880	9550	9550	9550	9550	11
725	20240214	090600	4313830	9520	9520	9520	9520	0
726	20240214	090500	4313830	9520	9520	9520	9520	0
727	20240214	090400	4313830	9520	9520	9520	9520	100
728	20240214	090300	3361830	9520	9520	9520	9520	0
729	20240214	090200	3361830	9520	9520	9520	9460	205
730	20240214	090100	1414950	9600	9600	9600	9600	1
731	20240214	090000	1405350	9600	9650	9650	9600	146