KissMeData/339770/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	211000	93592200	7960	7960	7960	7960	173
3	20240214	210900	93592200	7960	7960	7960	7960	0
4	20240214	210800	93592200	7960	7960	7960	7960	0
5	20240214	210700	93592200	7960	7960	7960	7960	0
6	20240214	210600	93592200	7960	7960	7960	7960	0
7	20240214	210500	93592200	7960	7960	7960	7960	0
8	20240214	210400	93592200	7960	7960	7960	7960	0
9	20240214	210300	93592200	7960	7960	7960	7960	0
10	20240214	210200	93592200	7960	7960	7960	7960	0
11	20240214	210100	93592200	7960	7960	7960	7960	0
12	20240214	210000	93592200	7960	7960	7960	7960	0
13	20240214	205900	93592200	7960	7960	7960	7960	0
14	20240214	205800	93592200	7960	7960	7960	7960	0
15	20240214	205700	93592200	7960	7960	7960	7960	0
16	20240214	205600	93592200	7960	7960	7960	7960	0
17	20240214	205500	93592200	7960	7960	7960	7960	0
18	20240214	205400	93592200	7960	7960	7960	7960	0
19	20240214	205300	93592200	7960	7960	7960	7960	0
20	20240214	205200	93592200	7960	7960	7960	7960	0
21	20240214	205100	93592200	7960	7960	7960	7960	0
22	20240214	205000	93592200	7960	7960	7960	7960	0
23	20240214	204900	93592200	7960	7960	7960	7960	0
24	20240214	204800	93592200	7960	7960	7960	7960	0
25	20240214	204700	93592200	7960	7960	7960	7960	0
26	20240214	204600	93592200	7960	7960	7960	7960	0
27	20240214	204500	93592200	7960	7960	7960	7960	0
28	20240214	204400	93592200	7960	7960	7960	7960	0
29	20240214	204300	93592200	7960	7960	7960	7960	0
30	20240214	204200	93592200	7960	7960	7960	7960	0
31	20240214	204100	93592200	7960	7960	7960	7960	0
32	20240214	204000	93592200	7960	7960	7960	7960	173
33	20240214	203900	93592200	7960	7960	7960	7960	0
34	20240214	203800	93592200	7960	7960	7960	7960	0
35	20240214	203700	93592200	7960	7960	7960	7960	0
36	20240214	203600	93592200	7960	7960	7960	7960	0
37	20240214	203500	93592200	7960	7960	7960	7960	0
38	20240214	203400	93592200	7960	7960	7960	7960	0
39	20240214	203300	93592200	7960	7960	7960	7960	0
40	20240214	203200	93592200	7960	7960	7960	7960	0
41	20240214	203100	93592200	7960	7960	7960	7960	0
42	20240214	203000	93592200	7960	7960	7960	7960	0
43	20240214	202900	93592200	7960	7960	7960	7960	0
44	20240214	202800	93592200	7960	7960	7960	7960	0
45	20240214	202700	93592200	7960	7960	7960	7960	0
46	20240214	202600	93592200	7960	7960	7960	7960	0
47	20240214	202500	93592200	7960	7960	7960	7960	0
48	20240214	202400	93592200	7960	7960	7960	7960	0
49	20240214	202300	93592200	7960	7960	7960	7960	0
50	20240214	202200	93592200	7960	7960	7960	7960	0
51	20240214	202100	93592200	7960	7960	7960	7960	0
52	20240214	202000	93592200	7960	7960	7960	7960	0
53	20240214	201900	93592200	7960	7960	7960	7960	0
54	20240214	201800	93592200	7960	7960	7960	7960	0
55	20240214	201700	93592200	7960	7960	7960	7960	0
56	20240214	201600	93592200	7960	7960	7960	7960	0
57	20240214	201500	93592200	7960	7960	7960	7960	0
58	20240214	201400	93592200	7960	7960	7960	7960	0
59	20240214	201300	93592200	7960	7960	7960	7960	0
60	20240214	201200	93592200	7960	7960	7960	7960	0
61	20240214	201100	93592200	7960	7960	7960	7960	0
62	20240214	201000	93592200	7960	7960	7960	7960	173
63	20240214	200900	93592200	7960	7960	7960	7960	0
64	20240214	200800	93592200	7960	7960	7960	7960	0
65	20240214	200700	93592200	7960	7960	7960	7960	0
66	20240214	200600	93592200	7960	7960	7960	7960	0
67	20240214	200500	93592200	7960	7960	7960	7960	0
68	20240214	200400	93592200	7960	7960	7960	7960	0
69	20240214	200300	93592200	7960	7960	7960	7960	0
70	20240214	200200	93592200	7960	7960	7960	7960	0
71	20240214	200100	93592200	7960	7960	7960	7960	0
72	20240214	200000	93592200	7960	7960	7960	7960	0
73	20240214	195900	93592200	7960	7960	7960	7960	0
74	20240214	195800	93592200	7960	7960	7960	7960	0
75	20240214	195700	93592200	7960	7960	7960	7960	0
76	20240214	195600	93592200	7960	7960	7960	7960	0
77	20240214	195500	93592200	7960	7960	7960	7960	0
78	20240214	195400	93592200	7960	7960	7960	7960	0
79	20240214	195300	93592200	7960	7960	7960	7960	0
80	20240214	195200	93592200	7960	7960	7960	7960	0
81	20240214	195100	93592200	7960	7960	7960	7960	0
82	20240214	195000	93592200	7960	7960	7960	7960	0
83	20240214	194900	93592200	7960	7960	7960	7960	0
84	20240214	194800	93592200	7960	7960	7960	7960	0
85	20240214	194700	93592200	7960	7960	7960	7960	0
86	20240214	194600	93592200	7960	7960	7960	7960	0
87	20240214	194500	93592200	7960	7960	7960	7960	0
88	20240214	194400	93592200	7960	7960	7960	7960	0
89	20240214	194300	93592200	7960	7960	7960	7960	0
90	20240214	194200	93592200	7960	7960	7960	7960	0
91	20240214	194100	93592200	7960	7960	7960	7960	0
92	20240214	194000	93592200	7960	7960	7960	7960	173
93	20240214	193900	93592200	7960	7960	7960	7960	0
94	20240214	193800	93592200	7960	7960	7960	7960	0
95	20240214	193700	93592200	7960	7960	7960	7960	0
96	20240214	193600	93592200	7960	7960	7960	7960	0
97	20240214	193500	93592200	7960	7960	7960	7960	0
98	20240214	193400	93592200	7960	7960	7960	7960	0
99	20240214	193300	93592200	7960	7960	7960	7960	0
100	20240214	193200	93592200	7960	7960	7960	7960	0
101	20240214	193100	93592200	7960	7960	7960	7960	0
102	20240214	193000	93592200	7960	7960	7960	7960	0
103	20240214	192900	93592200	7960	7960	7960	7960	0
104	20240214	192800	93592200	7960	7960	7960	7960	0
105	20240214	192700	93592200	7960	7960	7960	7960	0
106	20240214	192600	93592200	7960	7960	7960	7960	0
107	20240214	192500	93592200	7960	7960	7960	7960	0
108	20240214	192400	93592200	7960	7960	7960	7960	0
109	20240214	192300	93592200	7960	7960	7960	7960	0
110	20240214	192200	93592200	7960	7960	7960	7960	0
111	20240214	192100	93592200	7960	7960	7960	7960	0
112	20240214	192000	93592200	7960	7960	7960	7960	0
113	20240214	191900	93592200	7960	7960	7960	7960	0
114	20240214	191800	93592200	7960	7960	7960	7960	0
115	20240214	191700	93592200	7960	7960	7960	7960	0
116	20240214	191600	93592200	7960	7960	7960	7960	0
117	20240214	191500	93592200	7960	7960	7960	7960	0
118	20240214	191400	93592200	7960	7960	7960	7960	0
119	20240214	191300	93592200	7960	7960	7960	7960	0
120	20240214	191200	93592200	7960	7960	7960	7960	0
121	20240214	191100	93592200	7960	7960	7960	7960	0
122	20240214	191000	93592200	7960	7960	7960	7960	173
123	20240214	190900	93592200	7960	7960	7960	7960	0
124	20240214	190800	93592200	7960	7960	7960	7960	0
125	20240214	190700	93592200	7960	7960	7960	7960	0
126	20240214	190600	93592200	7960	7960	7960	7960	0
127	20240214	190500	93592200	7960	7960	7960	7960	0
128	20240214	190400	93592200	7960	7960	7960	7960	0
129	20240214	190300	93592200	7960	7960	7960	7960	0
130	20240214	190200	93592200	7960	7960	7960	7960	0
131	20240214	190100	93592200	7960	7960	7960	7960	0
132	20240214	190000	93592200	7960	7960	7960	7960	0
133	20240214	185900	93592200	7960	7960	7960	7960	0
134	20240214	185800	93592200	7960	7960	7960	7960	0
135	20240214	185700	93592200	7960	7960	7960	7960	0
136	20240214	185600	93592200	7960	7960	7960	7960	0
137	20240214	185500	93592200	7960	7960	7960	7960	0
138	20240214	185400	93592200	7960	7960	7960	7960	0
139	20240214	185300	93592200	7960	7960	7960	7960	0
140	20240214	185200	93592200	7960	7960	7960	7960	0
141	20240214	185100	93592200	7960	7960	7960	7960	0
142	20240214	185000	93592200	7960	7960	7960	7960	0
143	20240214	184900	93592200	7960	7960	7960	7960	0
144	20240214	184800	93592200	7960	7960	7960	7960	0
145	20240214	184700	93592200	7960	7960	7960	7960	0
146	20240214	184600	93592200	7960	7960	7960	7960	0
147	20240214	184500	93592200	7960	7960	7960	7960	0
148	20240214	184400	93592200	7960	7960	7960	7960	0
149	20240214	184300	93592200	7960	7960	7960	7960	0
150	20240214	184200	93592200	7960	7960	7960	7960	0
151	20240214	184100	93592200	7960	7960	7960	7960	0
152	20240214	184000	93592200	7960	7960	7960	7960	173
153	20240214	183900	93592200	7960	7960	7960	7960	0
154	20240214	183800	93592200	7960	7960	7960	7960	0
155	20240214	183700	93592200	7960	7960	7960	7960	0
156	20240214	183600	93592200	7960	7960	7960	7960	0
157	20240214	183500	93592200	7960	7960	7960	7960	0
158	20240214	183400	93592200	7960	7960	7960	7960	0
159	20240214	183300	93592200	7960	7960	7960	7960	0
160	20240214	183200	93592200	7960	7960	7960	7960	0
161	20240214	183100	93592200	7960	7960	7960	7960	0
162	20240214	183000	93592200	7960	7960	7960	7960	0
163	20240214	182900	93592200	7960	7960	7960	7960	0
164	20240214	182800	93592200	7960	7960	7960	7960	0
165	20240214	182700	93592200	7960	7960	7960	7960	0
166	20240214	182600	93592200	7960	7960	7960	7960	0
167	20240214	182500	93592200	7960	7960	7960	7960	0
168	20240214	182400	93592200	7960	7960	7960	7960	0
169	20240214	182300	93592200	7960	7960	7960	7960	0
170	20240214	182200	93592200	7960	7960	7960	7960	0
171	20240214	182100	93592200	7960	7960	7960	7960	0
172	20240214	182000	93592200	7960	7960	7960	7960	0
173	20240214	181900	93592200	7960	7960	7960	7960	0
174	20240214	181800	93592200	7960	7960	7960	7960	0
175	20240214	181700	93592200	7960	7960	7960	7960	0
176	20240214	181600	93592200	7960	7960	7960	7960	0
177	20240214	181500	93592200	7960	7960	7960	7960	0
178	20240214	181400	93592200	7960	7960	7960	7960	0
179	20240214	181300	93592200	7960	7960	7960	7960	0
180	20240214	181200	93592200	7960	7960	7960	7960	0
181	20240214	181100	93592200	7960	7960	7960	7960	0
182	20240214	181000	93592200	7960	7960	7960	7960	173
183	20240214	180900	93592200	7960	7960	7960	7960	0
184	20240214	180800	93592200	7960	7960	7960	7960	0
185	20240214	180700	93592200	7960	7960	7960	7960	0
186	20240214	180600	93592200	7960	7960	7960	7960	0
187	20240214	180500	93592200	7960	7960	7960	7960	0
188	20240214	180400	93592200	7960	7960	7960	7960	0
189	20240214	180300	93592200	7960	7960	7960	7960	0
190	20240214	180200	93592200	7960	7960	7960	7960	0
191	20240214	180100	93592200	7960	7960	7960	7960	0
192	20240214	180000	93592200	7960	7960	7960	7960	0
193	20240214	175900	93592200	7960	7960	7960	7960	0
194	20240214	175800	93592200	7960	7960	7960	7960	0
195	20240214	175700	93592200	7960	7960	7960	7960	0
196	20240214	175600	93592200	7960	7960	7960	7960	0
197	20240214	175500	93592200	7960	7960	7960	7960	0
198	20240214	175400	93592200	7960	7960	7960	7960	0
199	20240214	175300	93592200	7960	7960	7960	7960	0
200	20240214	175200	93592200	7960	7960	7960	7960	0
201	20240214	175100	93592200	7960	7960	7960	7960	0
202	20240214	175000	93592200	7960	7960	7960	7960	0
203	20240214	174900	93592200	7960	7960	7960	7960	0
204	20240214	174800	93592200	7960	7960	7960	7960	0
205	20240214	174700	93592200	7960	7960	7960	7960	0
206	20240214	174600	93592200	7960	7960	7960	7960	0
207	20240214	174500	93592200	7960	7960	7960	7960	0
208	20240214	174400	93592200	7960	7960	7960	7960	0
209	20240214	174300	93592200	7960	7960	7960	7960	0
210	20240214	174200	93592200	7960	7960	7960	7960	0
211	20240214	174100	93592200	7960	7960	7960	7960	0
212	20240214	174000	93592200	7960	7960	7960	7960	173
213	20240214	173900	93592200	7960	7960	7960	7960	0
214	20240214	173800	93592200	7960	7960	7960	7960	0
215	20240214	173700	93592200	7960	7960	7960	7960	0
216	20240214	173600	93592200	7960	7960	7960	7960	0
217	20240214	173500	93592200	7960	7960	7960	7960	0
218	20240214	173400	93592200	7960	7960	7960	7960	0
219	20240214	173300	93592200	7960	7960	7960	7960	0
220	20240214	173200	93592200	7960	7960	7960	7960	0
221	20240214	173100	93592200	7960	7960	7960	7960	0
222	20240214	173000	93592200	7960	7960	7960	7960	0
223	20240214	172900	93592200	7960	7960	7960	7960	0
224	20240214	172800	93592200	7960	7960	7960	7960	0
225	20240214	172700	93592200	7960	7960	7960	7960	0
226	20240214	172600	93592200	7960	7960	7960	7960	0
227	20240214	172500	93592200	7960	7960	7960	7960	0
228	20240214	172400	93592200	7960	7960	7960	7960	0
229	20240214	172300	93592200	7960	7960	7960	7960	0
230	20240214	172200	93592200	7960	7960	7960	7960	0
231	20240214	172100	93592200	7960	7960	7960	7960	0
232	20240214	172000	93592200	7960	7960	7960	7960	0
233	20240214	171900	93592200	7960	7960	7960	7960	0
234	20240214	171800	93592200	7960	7960	7960	7960	0
235	20240214	171700	93592200	7960	7960	7960	7960	0
236	20240214	171600	93592200	7960	7960	7960	7960	0
237	20240214	171500	93592200	7960	7960	7960	7960	0
238	20240214	171400	93592200	7960	7960	7960	7960	0
239	20240214	171300	93592200	7960	7960	7960	7960	0
240	20240214	171200	93592200	7960	7960	7960	7960	0
241	20240214	171100	93592200	7960	7960	7960	7960	0
242	20240214	171000	93592200	7960	7960	7960	7960	173
243	20240214	170900	93592200	7960	7960	7960	7960	0
244	20240214	170800	93592200	7960	7960	7960	7960	0
245	20240214	170700	93592200	7960	7960	7960	7960	0
246	20240214	170600	93592200	7960	7960	7960	7960	0
247	20240214	170500	93592200	7960	7960	7960	7960	0
248	20240214	170400	93592200	7960	7960	7960	7960	0
249	20240214	170300	93592200	7960	7960	7960	7960	0
250	20240214	170200	93592200	7960	7960	7960	7960	0
251	20240214	170100	93592200	7960	7960	7960	7960	0
252	20240214	170000	93592200	7960	7960	7960	7960	0
253	20240214	165900	93592200	7960	7960	7960	7960	0
254	20240214	165800	93592200	7960	7960	7960	7960	0
255	20240214	165700	93592200	7960	7960	7960	7960	0
256	20240214	165600	93592200	7960	7960	7960	7960	0
257	20240214	165500	93592200	7960	7960	7960	7960	0
258	20240214	165400	93592200	7960	7960	7960	7960	0
259	20240214	165300	93592200	7960	7960	7960	7960	0
260	20240214	165200	93592200	7960	7960	7960	7960	0
261	20240214	165100	93592200	7960	7960	7960	7960	0
262	20240214	165000	93592200	7960	7960	7960	7960	0
263	20240214	164900	93592200	7960	7960	7960	7960	0
264	20240214	164800	93592200	7960	7960	7960	7960	0
265	20240214	164700	93592200	7960	7960	7960	7960	0
266	20240214	164600	93592200	7960	7960	7960	7960	0
267	20240214	164500	93592200	7960	7960	7960	7960	0
268	20240214	164400	93592200	7960	7960	7960	7960	0
269	20240214	164300	93592200	7960	7960	7960	7960	0
270	20240214	164200	93592200	7960	7960	7960	7960	0
271	20240214	164100	93592200	7960	7960	7960	7960	0
272	20240214	164000	93592200	7960	7960	7960	7960	173
273	20240214	163900	93592200	7960	7960	7960	7960	0
274	20240214	163800	93592200	7960	7960	7960	7960	0
275	20240214	163700	93592200	7960	7960	7960	7960	0
276	20240214	163600	93592200	7960	7960	7960	7960	0
277	20240214	163500	93592200	7960	7960	7960	7960	0
278	20240214	163400	93592200	7960	7960	7960	7960	0
279	20240214	163300	93592200	7960	7960	7960	7960	0
280	20240214	163200	93592200	7960	7960	7960	7960	0
281	20240214	163100	93592200	7960	7960	7960	7960	0
282	20240214	163000	93592200	7960	7960	7960	7960	0
283	20240214	162900	93592200	7960	7960	7960	7960	0
284	20240214	162800	93592200	7960	7960	7960	7960	0
285	20240214	162700	93592200	7960	7960	7960	7960	0
286	20240214	162600	93592200	7960	7960	7960	7960	0
287	20240214	162500	93592200	7960	7960	7960	7960	0
288	20240214	162400	93592200	7960	7960	7960	7960	0
289	20240214	162300	93592200	7960	7960	7960	7960	0
290	20240214	162200	93592200	7960	7960	7960	7960	0
291	20240214	162100	93592200	7960	7960	7960	7960	0
292	20240214	162000	93592200	7960	7960	7960	7960	0
293	20240214	161900	93592200	7960	7960	7960	7960	0
294	20240214	161800	93592200	7960	7960	7960	7960	0
295	20240214	161700	93592200	7960	7960	7960	7960	0
296	20240214	161600	93592200	7960	7960	7960	7960	0
297	20240214	161500	93592200	7960	7960	7960	7960	0
298	20240214	161400	93592200	7960	7960	7960	7960	0
299	20240214	161300	93592200	7960	7960	7960	7960	0
300	20240214	161200	93592200	7960	7960	7960	7960	0
301	20240214	161100	93592200	7960	7960	7960	7960	0
302	20240214	161000	93592200	7960	7960	7960	7960	173
303	20240214	160900	93592200	7960	7960	7960	7960	0
304	20240214	160800	93592200	7960	7960	7960	7960	0
305	20240214	160700	93592200	7960	7960	7960	7960	0
306	20240214	160600	93592200	7960	7960	7960	7960	0
307	20240214	160500	93592200	7960	7960	7960	7960	0
308	20240214	160400	93592200	7960	7960	7960	7960	0
309	20240214	160300	93592200	7960	7960	7960	7960	0
310	20240214	160200	93592200	7960	7960	7960	7960	0
311	20240214	160100	93592200	7960	7960	7960	7960	0
312	20240214	160000	93592200	7960	7960	7960	7960	0
313	20240214	155900	93592200	7960	7960	7960	7960	0
314	20240214	155800	93592200	7960	7960	7960	7960	0
315	20240214	155700	93592200	7960	7960	7960	7960	0
316	20240214	155600	93592200	7960	7960	7960	7960	0
317	20240214	155500	93592200	7960	7960	7960	7960	0
318	20240214	155400	93592200	7960	7960	7960	7960	0
319	20240214	155300	93592200	7960	7960	7960	7960	0
320	20240214	155200	93592200	7960	7960	7960	7960	0
321	20240214	155100	93592200	7960	7960	7960	7960	0
322	20240214	155000	93592200	7960	7960	7960	7960	0
323	20240214	154900	93592200	7960	7960	7960	7960	0
324	20240214	154800	93592200	7960	7960	7960	7960	0
325	20240214	154700	93592200	7960	7960	7960	7960	0
326	20240214	154600	93592200	7960	7960	7960	7960	0
327	20240214	154500	93592200	7960	7960	7960	7960	0
328	20240214	154400	93592200	7960	7960	7960	7960	0
329	20240214	154300	93592200	7960	7960	7960	7960	0
330	20240214	154200	93592200	7960	7960	7960	7960	0
331	20240214	154100	93592200	7960	7960	7960	7960	0
332	20240214	154000	93592200	7960	7960	7960	7960	173
333	20240214	153900	93592200	7960	7960	7960	7960	0
334	20240214	153800	93592200	7960	7960	7960	7960	0
335	20240214	153700	93592200	7960	7960	7960	7960	0
336	20240214	153600	93592200	7960	7960	7960	7960	0
337	20240214	153500	93592200	7960	7960	7960	7960	0
338	20240214	153400	93592200	7960	7960	7960	7960	0
339	20240214	153300	93592200	7960	7960	7960	7960	0
340	20240214	153200	93592200	7960	7960	7960	7960	0
341	20240214	153100	93592200	7960	7960	7960	7960	0
342	20240214	153000	93592200	7960	7960	7960	7960	173
343	20240214	152900	92215120	7960	7960	7960	7960	0
344	20240214	152800	92215120	7960	7960	7960	7960	0
345	20240214	152700	92215120	7960	7960	7960	7960	0
346	20240214	152600	92215120	7960	7960	7960	7960	0
347	20240214	152500	92215120	7960	7960	7960	7960	0
348	20240214	152400	92215120	7960	7960	7960	7960	0
349	20240214	152300	92215120	7960	7960	7960	7960	0
350	20240214	152200	92215120	7960	7960	7960	7960	0
351	20240214	152100	92215120	7960	7960	7960	7960	0
352	20240214	152000	92215120	7960	7960	7960	7960	0
353	20240214	151900	92215120	7960	7960	7960	7960	17
354	20240214	151800	92079800	7960	7960	7960	7960	25
355	20240214	151700	91880800	7960	7960	7960	7960	44
356	20240214	151600	91530560	7960	7950	7960	7950	2
357	20240214	151500	91514650	7950	7950	7950	7950	28
358	20240214	151400	91292050	7960	7950	7960	7950	2
359	20240214	151300	91276140	7950	7950	7950	7950	1
360	20240214	151200	91268190	7960	7960	7960	7960	4
361	20240214	151100	91236350	7950	7960	7960	7950	31
362	20240214	151000	90989730	7960	7960	7960	7960	12
363	20240214	150900	90894210	7960	7960	7960	7960	18
364	20240214	150800	90750930	7960	7970	7970	7960	16
365	20240214	150700	90623540	7960	7960	7960	7960	1
366	20240214	150600	90615580	7960	7960	7960	7960	1
367	20240214	150500	90607620	7960	7960	7960	7960	40
368	20240214	150400	90289220	7960	7960	7960	7960	3
369	20240214	150300	90265340	7960	7960	7960	7960	20
370	20240214	150200	90106140	7960	7960	7960	7960	1
371	20240214	150100	90098180	7960	7960	7960	7960	61
372	20240214	150000	89612620	7960	7960	7960	7960	19
373	20240214	145900	89461380	7960	7960	7960	7960	6
374	20240214	145800	89413620	7960	7960	7960	7960	0
375	20240214	145700	89413620	7960	7960	7960	7960	1
376	20240214	145600	89405660	7960	7960	7960	7960	1
377	20240214	145500	89397700	7950	7950	7950	7950	0
378	20240214	145400	89397700	7950	7960	7960	7950	507
379	20240214	145300	85366980	7960	7960	7960	7960	14
380	20240214	145200	85255540	7970	7960	7970	7960	13
381	20240214	145100	85152050	7960	7960	7960	7960	1
382	20240214	145000	85144090	7960	7960	7960	7960	1
383	20240214	144900	85136130	7960	7960	7960	7960	12
384	20240214	144800	85040610	7960	7960	7960	7960	1
385	20240214	144700	85032650	7960	7960	7960	7960	25
386	20240214	144600	84833650	7960	7960	7960	7960	35
387	20240214	144500	84555050	7960	7970	7970	7960	2
388	20240214	144400	84539120	7970	7970	7970	7970	5
389	20240214	144300	84499270	7970	7970	7970	7970	1
390	20240214	144200	84491300	7960	7970	7970	7960	4
391	20240214	144100	84459450	7960	7960	7960	7960	5
392	20240214	144000	84419650	7960	7960	7960	7960	75
393	20240214	143900	83822650	7960	7960	7960	7960	50
394	20240214	143800	83424650	7960	7960	7960	7960	1
395	20240214	143700	83416690	7960	7960	7960	7960	0
396	20240214	143600	83416690	7960	7960	7960	7960	1
397	20240214	143500	83408730	7960	7960	7960	7960	14
398	20240214	143400	83297290	7960	7960	7960	7960	0
399	20240214	143300	83297290	7960	7960	7960	7960	0
400	20240214	143200	83297290	7960	7960	7960	7960	0
401	20240214	143100	83297290	7960	7960	7960	7960	11
402	20240214	143000	83209730	7980	7980	7980	7980	0
403	20240214	142900	83209730	7980	7980	7980	7980	0
404	20240214	142800	83209730	7980	7950	7980	7940	32
405	20240214	142700	82955260	7950	7950	7950	7950	0
406	20240214	142600	82955260	7950	7950	7950	7950	44
407	20240214	142500	82605460	7960	7960	7960	7960	0
408	20240214	142400	82605460	7960	7960	7960	7960	0
409	20240214	142300	82605460	7960	7960	7960	7960	1
410	20240214	142200	82597500	7960	7960	7960	7960	37
411	20240214	142100	82302980	7960	7960	7960	7960	1
412	20240214	142000	82295020	7960	7960	7960	7960	0
413	20240214	141900	82295020	7960	7960	7960	7960	0
414	20240214	141800	82295020	7960	7960	7960	7960	1
415	20240214	141700	82287060	7960	7960	7960	7960	43
416	20240214	141600	81944780	7960	7960	7960	7960	0
417	20240214	141500	81944780	7960	7960	7960	7960	1
418	20240214	141400	81936820	7960	7960	7960	7960	10
419	20240214	141300	81857220	7960	7960	7960	7960	1
420	20240214	141200	81849260	7960	7960	7960	7960	0
421	20240214	141100	81849260	7960	7960	7960	7960	0
422	20240214	141000	81849260	7960	7960	7960	7960	1
423	20240214	140900	81841300	7940	7940	7940	7940	0
424	20240214	140800	81841300	7940	7960	7960	7940	101
425	20240214	140700	81038370	7950	7950	7950	7950	0
426	20240214	140600	81038370	7950	7950	7950	7950	200
427	20240214	140500	79448370	7960	7960	7960	7960	1
428	20240214	140400	79440410	7960	7960	7960	7960	0
429	20240214	140300	79440410	7960	7960	7960	7960	1
430	20240214	140200	79432450	7950	7950	7950	7950	1
431	20240214	140100	79424500	7960	7960	7960	7960	0
432	20240214	140000	79424500	7960	7960	7960	7960	1
433	20240214	135900	79416540	7960	7960	7960	7960	0
434	20240214	135800	79416540	7960	7960	7960	7960	1
435	20240214	135700	79408580	7960	7960	7960	7960	6
436	20240214	135600	79360820	7960	7960	7960	7960	103
437	20240214	135500	78540940	7960	7960	7960	7960	0
438	20240214	135400	78540940	7960	7960	7960	7960	0
439	20240214	135300	78540940	7960	7960	7960	7960	0
440	20240214	135200	78540940	7960	7960	7960	7960	0
441	20240214	135100	78540940	7960	7960	7960	7960	0
442	20240214	135000	78540940	7960	7960	7960	7960	0
443	20240214	134900	78540940	7960	7960	7960	7960	0
444	20240214	134800	78540940	7960	7960	7960	7960	97
445	20240214	134700	77768820	7960	7960	7960	7960	0
446	20240214	134600	77768820	7960	7960	7960	7960	0
447	20240214	134500	77768820	7960	7960	7960	7960	1
448	20240214	134400	77760860	7960	7960	7960	7960	0
449	20240214	134300	77760860	7960	7960	7960	7960	1
450	20240214	134200	77752900	7960	7960	7960	7960	0
451	20240214	134100	77752900	7960	7960	7960	7960	0
452	20240214	134000	77752900	7960	7960	7960	7960	1
453	20240214	133900	77744940	7960	7960	7960	7960	0
454	20240214	133800	77744940	7960	7960	7960	7960	1
455	20240214	133700	77736980	7950	7950	7950	7950	49
456	20240214	133600	77347430	7950	7950	7950	7950	0
457	20240214	133500	77347430	7950	7960	7960	7950	122
458	20240214	133400	76377520	7960	7960	7960	7960	0
459	20240214	133300	76377520	7960	7960	7960	7960	2
460	20240214	133200	76361600	7960	7960	7960	7960	3
461	20240214	133100	76337720	7960	7970	7970	7960	223
462	20240214	133000	74562610	7970	7970	7970	7970	3
463	20240214	132900	74538700	7970	7970	7970	7970	0
464	20240214	132800	74538700	7970	7970	7970	7970	0
465	20240214	132700	74538700	7970	7970	7970	7970	0
466	20240214	132600	74538700	7970	7970	7970	7970	0
467	20240214	132500	74538700	7970	7970	7970	7970	0
468	20240214	132400	74538700	7970	7970	7970	7970	0
469	20240214	132300	74538700	7970	7970	7970	7970	0
470	20240214	132200	74538700	7970	7970	7970	7970	0
471	20240214	132100	74538700	7970	7960	7970	7960	21
472	20240214	132000	74371340	7960	7960	7960	7960	20
473	20240214	131900	74212140	7960	7960	7960	7960	10
474	20240214	131800	74132540	7960	7960	7960	7960	11
475	20240214	131700	74044980	7960	7960	7960	7960	1
476	20240214	131600	74037020	7960	7960	7960	7960	2
477	20240214	131500	74021100	7960	7960	7960	7960	3
478	20240214	131400	73997220	7960	7950	7960	7950	129
479	20240214	131300	72971590	7960	7960	7960	7960	3
480	20240214	131200	72947710	7960	7960	7960	7960	16
481	20240214	131100	72820350	7960	7960	7960	7960	0
482	20240214	131000	72820350	7960	7960	7960	7960	155
483	20240214	130900	71586550	7960	7960	7960	7960	316
484	20240214	130800	69071190	7970	7970	7970	7970	0
485	20240214	130700	69071190	7970	7970	7970	7970	0
486	20240214	130600	69071190	7970	7970	7970	7970	0
487	20240214	130500	69071190	7970	7970	7970	7970	0
488	20240214	130400	69071190	7970	7970	7970	7970	9
489	20240214	130300	68999460	7970	7970	7970	7970	1
490	20240214	130200	68991490	7970	7980	7980	7970	46
491	20240214	130100	68624420	7980	7980	7980	7980	1
492	20240214	130000	68616440	7980	7980	7980	7980	11
493	20240214	125900	68528660	7980	7970	7980	7960	37
494	20240214	125800	68233890	7980	7980	7980	7980	0
495	20240214	125700	68233890	7980	7980	7980	7980	10
496	20240214	125600	68154090	8000	8000	8000	8000	0
497	20240214	125500	68154090	8000	8000	8000	8000	0
498	20240214	125400	68154090	8000	7970	8000	7970	50
499	20240214	125300	67755170	7970	7970	7970	7970	0
500	20240214	125200	67755170	7970	7970	7970	7970	0
501	20240214	125100	67755170	7970	7970	7970	7970	0
502	20240214	125000	67755170	7970	7970	7970	7970	0
503	20240214	124900	67755170	7970	7970	7970	7970	0
504	20240214	124800	67755170	7970	7970	7970	7970	15
505	20240214	124700	67635620	7970	7970	7970	7970	36
506	20240214	124600	67348700	7970	7970	7970	7970	0
507	20240214	124500	67348700	7970	7970	7970	7970	6
508	20240214	124400	67300880	7970	7970	7970	7970	4
509	20240214	124300	67269000	7970	7980	7980	7970	416
510	20240214	124200	63952350	7980	7980	7980	7980	0
511	20240214	124100	63952350	7980	7980	7980	7980	0
512	20240214	124000	63952350	7980	7980	7980	7980	0
513	20240214	123900	63952350	7980	7980	7980	7980	0
514	20240214	123800	63952350	7980	7980	7980	7980	0
515	20240214	123700	63952350	7980	7980	7980	7980	0
516	20240214	123600	63952350	7980	7980	7980	7980	0
517	20240214	123500	63952350	7980	7980	7980	7980	2
518	20240214	123400	63936390	7980	7980	7980	7980	0
519	20240214	123300	63936390	7980	7980	7980	7980	0
520	20240214	123200	63936390	7980	7980	7980	7980	10
521	20240214	123100	63856590	7980	7980	7980	7980	0
522	20240214	123000	63856590	7980	7980	7980	7980	11
523	20240214	122900	63768810	7980	7980	7980	7980	0
524	20240214	122800	63768810	7980	7980	7980	7980	10
525	20240214	122700	63689010	7980	7980	7980	7980	0
526	20240214	122600	63689010	7980	7980	7980	7980	11
527	20240214	122500	63601230	7980	7980	7980	7980	0
528	20240214	122400	63601230	7980	7980	7980	7980	43
529	20240214	122300	63258090	8000	8000	8000	8000	0
530	20240214	122200	63258090	8000	8000	8000	8000	0
531	20240214	122100	63258090	8000	8000	8000	8000	0
532	20240214	122000	63258090	8000	8000	8000	8000	0
533	20240214	121900	63258090	8000	8000	8000	8000	1
534	20240214	121800	63250090	7990	7990	7990	7990	0
535	20240214	121700	63250090	7990	7990	7990	7990	0
536	20240214	121600	63250090	7990	7980	7990	7980	64
537	20240214	121500	62738870	7960	7960	7960	7960	0
538	20240214	121400	62738870	7960	7960	7960	7960	0
539	20240214	121300	62738870	7960	7960	7960	7960	0
540	20240214	121200	62738870	7960	7960	7960	7960	29
541	20240214	121100	62508030	7960	7960	7960	7960	0
542	20240214	121000	62508030	7960	7960	7960	7960	14
543	20240214	120900	62396590	7980	7980	7980	7980	0
544	20240214	120800	62396590	7980	7980	7980	7980	0
545	20240214	120700	62396590	7980	7980	7980	7980	0
546	20240214	120600	62396590	7980	7980	7980	7980	0
547	20240214	120500	62396590	7980	7980	7980	7980	10
548	20240214	120400	62316790	7980	7980	7980	7980	0
549	20240214	120300	62316790	7980	7980	7980	7980	0
550	20240214	120200	62316790	7980	7960	8000	7960	51
551	20240214	120100	61909620	7950	7960	7960	7950	190
552	20240214	120000	60399020	7960	7960	7960	7960	0
553	20240214	115900	60399020	7960	7960	7960	7960	0
554	20240214	115800	60399020	7960	7970	7970	7960	193
555	20240214	115700	58862610	7980	7980	7980	7980	0
556	20240214	115600	58862610	7980	7980	7980	7980	2
557	20240214	115500	58846650	7980	7980	7980	7980	0
558	20240214	115400	58846650	7980	7980	7980	7980	5
559	20240214	115300	58806750	7980	7980	7980	7980	26
560	20240214	115200	58599270	7980	7980	7980	7980	0
561	20240214	115100	58599270	7980	7980	7980	7980	0
562	20240214	115000	58599270	7980	7980	7980	7980	0
563	20240214	114900	58599270	7980	7980	7980	7980	0
564	20240214	114800	58599270	7980	7980	7980	7980	0
565	20240214	114700	58599270	7980	8000	8000	7980	20
566	20240214	114600	58439390	8000	7990	8000	7990	340
567	20240214	114500	55719440	7990	7990	7990	7990	6
568	20240214	114400	55671500	7990	7990	7990	7990	0
569	20240214	114300	55671500	7990	7990	7990	7990	3
570	20240214	114200	55647530	7990	7990	7990	7990	11
571	20240214	114100	55559640	7980	7980	7980	7980	1
572	20240214	114000	55551660	8000	7960	8000	7960	26
573	20240214	113900	55344090	8000	7980	8000	7980	10
574	20240214	113800	55264110	8000	7970	8000	7950	894
575	20240214	113700	48145680	7980	7980	7980	7980	0
576	20240214	113600	48145680	7980	7980	7980	7980	28
577	20240214	113500	47922240	7980	7980	7980	7980	10
578	20240214	113400	47842440	7980	7980	7980	7980	10
579	20240214	113300	47762640	7980	7980	7980	7980	74
580	20240214	113200	47172120	7980	7980	7980	7980	315
581	20240214	113100	44658420	7990	7990	7990	7990	0
582	20240214	113000	44658420	7990	7990	7990	7990	0
583	20240214	112900	44658420	7990	7990	7990	7990	29
584	20240214	112800	44426710	7980	7970	7980	7970	53
585	20240214	112700	44003780	7980	7980	7980	7980	0
586	20240214	112600	44003780	7980	7980	7980	7980	69
587	20240214	112500	43453160	7990	7990	7990	7990	0
588	20240214	112400	43453160	7990	7990	7990	7990	0
589	20240214	112300	43453160	7990	7990	7990	7990	48
590	20240214	112200	43069640	7990	7990	7990	7990	11
591	20240214	112100	42981750	8000	8000	8000	8000	0
592	20240214	112000	42981750	8000	8000	8000	8000	39
593	20240214	111900	42669750	7990	7990	7990	7990	18
594	20240214	111800	42525930	7990	7990	7990	7990	0
595	20240214	111700	42525930	7990	7990	7990	7990	11
596	20240214	111600	42438040	7990	7990	7990	7990	0
597	20240214	111500	42438040	7990	7990	7990	7990	10
598	20240214	111400	42358140	7990	7990	7990	7990	10
599	20240214	111300	42278240	7990	7990	7990	7990	11
600	20240214	111200	42190350	7990	7990	7990	7990	3
601	20240214	111100	42166380	8000	8000	8000	8000	30
602	20240214	111000	41926380	7990	7990	7990	7990	11
603	20240214	110900	41838490	8010	8010	8010	8010	63
604	20240214	110800	41333860	8010	8020	8030	8010	115
605	20240214	110700	40411120	8010	8010	8010	8010	1
606	20240214	110600	40403110	8010	8010	8040	8000	233
607	20240214	110500	38532320	8030	8000	8030	8000	10
608	20240214	110400	38452190	8000	7990	8000	7990	15
609	20240214	110300	38332280	7990	7990	7990	7990	2
610	20240214	110200	38316300	7990	7990	7990	7990	2
611	20240214	110100	38300320	8000	8000	8010	8000	54
612	20240214	110000	37868290	7990	7990	7990	7990	8
613	20240214	105900	37804370	8000	8020	8020	8000	5
614	20240214	105800	37764290	8030	7990	8030	7990	10
615	20240214	105700	37684240	7990	7980	7990	7980	54
616	20240214	105600	37253230	7980	7980	7980	7980	6
617	20240214	105500	37205350	7980	7980	7980	7980	57
618	20240214	105400	36750490	7980	7980	7980	7980	0
619	20240214	105300	36750490	7980	7980	7980	7980	13
620	20240214	105200	36646750	8000	8020	8020	8000	12
621	20240214	105100	36550550	8030	8000	8030	8000	13
622	20240214	105000	36446350	8000	8020	8020	8000	10
623	20240214	104900	36366170	8000	8000	8000	8000	8
624	20240214	104800	36302170	7980	7980	7980	7980	11
625	20240214	104700	36214390	7990	7990	7990	7990	0
626	20240214	104600	36214390	7990	7990	7990	7990	0
627	20240214	104500	36214390	7990	7990	7990	7990	11
628	20240214	104400	36126500	7990	7990	7990	7990	0
629	20240214	104300	36126500	7990	8020	8030	7970	104
630	20240214	104200	35295860	8000	8000	8000	8000	6
631	20240214	104100	35247860	8000	7990	8000	7990	336
632	20240214	104000	32563150	7980	7980	7980	7980	46
633	20240214	103900	32196070	7980	8000	8020	7980	10
634	20240214	103800	32116030	7980	7980	7980	7970	65
635	20240214	103700	31597440	7980	7980	7980	7980	25
636	20240214	103600	31397940	7980	7980	7980	7980	11
637	20240214	103500	31310160	7980	7980	7980	7980	425
638	20240214	103400	27918660	7990	7990	7990	7990	0
639	20240214	103300	27918660	7990	7990	7990	7990	0
640	20240214	103200	27918660	7990	7990	7990	7990	61
641	20240214	103100	27431270	7990	8020	8020	7990	390
642	20240214	103000	24308830	8020	8020	8020	8020	49
643	20240214	102900	23915850	8020	8020	8020	8020	10
644	20240214	102800	23835650	8020	8020	8020	8020	10
645	20240214	102700	23755450	8010	8010	8010	8010	10
646	20240214	102600	23675350	8010	8010	8010	8010	7
647	20240214	102500	23619280	8010	8010	8010	8010	11
648	20240214	102400	23531170	8010	8010	8010	8010	0
649	20240214	102300	23531170	8010	8010	8010	8010	0
650	20240214	102200	23531170	8010	8010	8010	8010	11
651	20240214	102100	23443060	8010	8010	8010	8010	0
652	20240214	102000	23443060	8010	8010	8010	8010	11
653	20240214	101900	23354950	8010	8010	8010	8010	0
654	20240214	101800	23354950	8010	8010	8010	8010	10
655	20240214	101700	23274850	8010	8010	8010	8010	0
656	20240214	101600	23274850	8010	8010	8010	8010	11
657	20240214	101500	23186740	8010	8010	8010	8010	0
658	20240214	101400	23186740	8010	8010	8010	8010	0
659	20240214	101300	23186740	8010	8010	8010	8010	11
660	20240214	101200	23098630	8010	8010	8010	8010	0
661	20240214	101100	23098630	8010	8000	8010	8000	13
662	20240214	101000	22994520	7990	7990	7990	7990	12
663	20240214	100900	22898640	7990	7990	7990	7990	96
664	20240214	100800	22131600	7990	7990	7990	7990	0
665	20240214	100700	22131600	7990	7990	7990	7990	0
666	20240214	100600	22131600	7990	7990	7990	7990	11
667	20240214	100500	22043710	8000	8000	8000	8000	1
668	20240214	100400	22035710	7990	7990	7990	7990	11
669	20240214	100300	21947820	8000	8000	8000	8000	1
670	20240214	100200	21939820	7990	7990	7990	7990	10
671	20240214	100100	21859920	7990	7990	7990	7990	0
672	20240214	100000	21859920	7990	7990	8000	7990	64
673	20240214	095900	21348530	7990	7990	7990	7990	0
674	20240214	095800	21348530	7990	7990	7990	7990	0
675	20240214	095700	21348530	7990	7990	7990	7990	11
676	20240214	095600	21260640	7990	7990	7990	7990	0
677	20240214	095500	21260640	7990	7990	7990	7990	11
678	20240214	095400	21172750	8000	8000	8000	8000	35
679	20240214	095300	20892750	8000	8000	8000	8000	10
680	20240214	095200	20812750	8000	8000	8000	8000	0
681	20240214	095100	20812750	8000	8000	8000	8000	0
682	20240214	095000	20812750	8000	8000	8000	8000	44
683	20240214	094900	20460750	8000	8000	8000	8000	0
684	20240214	094800	20460750	8000	8000	8000	8000	11
685	20240214	094700	20372750	8000	8000	8000	8000	50
686	20240214	094600	19972750	8000	8000	8000	8000	10
687	20240214	094500	19892750	8000	8000	8000	8000	0
688	20240214	094400	19892750	8000	8010	8010	8000	14
689	20240214	094300	19780640	8020	8010	8020	8010	116
690	20240214	094200	18850820	8010	8010	8010	8010	0
691	20240214	094100	18850820	8010	8010	8010	8010	11
692	20240214	094000	18762710	8010	8010	8010	8010	0
693	20240214	093900	18762710	8010	8010	8010	8010	11
694	20240214	093800	18674600	8010	8010	8010	8010	0
695	20240214	093700	18674600	8010	8010	8010	8010	10
696	20240214	093600	18594500	8020	8020	8020	8020	1
697	20240214	093500	18586480	8020	8020	8020	8020	70
698	20240214	093400	18025080	8030	8030	8030	8030	0
699	20240214	093300	18025080	8030	8030	8030	8030	0
700	20240214	093200	18025080	8030	8030	8030	8030	0
701	20240214	093100	18025080	8030	8030	8030	8030	3
702	20240214	093000	18000990	8030	8020	8030	8020	41
703	20240214	092900	17672160	8020	8020	8020	8020	0
704	20240214	092800	17672160	8020	8020	8020	8020	0
705	20240214	092700	17672160	8020	8020	8020	8020	32
706	20240214	092600	17415520	8020	8020	8020	8020	0
707	20240214	092500	17415520	8020	8020	8020	8020	12
708	20240214	092400	17319280	8030	8030	8030	8030	0
709	20240214	092300	17319280	8030	8030	8030	8030	0
710	20240214	092200	17319280	8030	8030	8030	8030	8
711	20240214	092100	17255040	8030	8030	8030	8030	100
712	20240214	092000	16452040	8030	8030	8030	8030	0
713	20240214	091900	16452040	8030	8010	8030	8010	135
714	20240214	091800	15370610	8010	8000	8010	8000	1000
715	20240214	091700	7365730	7980	7980	7980	7980	0
716	20240214	091600	7365730	7980	7980	7980	7980	50
717	20240214	091500	6966730	7980	7980	7980	7980	0
718	20240214	091400	6966730	7980	7980	7980	7980	0
719	20240214	091300	6966730	7980	7990	7990	7980	50
720	20240214	091200	6567650	7990	8000	8000	7990	65
721	20240214	091100	6047930	8000	8000	8000	8000	0
722	20240214	091000	6047930	8000	8000	8000	8000	48
723	20240214	090900	5663930	8000	8000	8000	8000	73
724	20240214	090800	5079930	8000	8000	8000	8000	0
725	20240214	090700	5079930	8000	7990	8000	7990	149
726	20240214	090600	3887960	7990	8010	8010	7990	71
727	20240214	090500	3319650	8010	8010	8010	8010	0
728	20240214	090400	3319650	8010	8010	8010	8010	0
729	20240214	090300	3319650	8010	8000	8010	8000	50
730	20240214	090200	2919490	8000	8000	8000	8000	100
731	20240214	090100	2119490	7990	8000	8000	7990	52
732	20240214	090000	1704000	8000	8000	8000	8000	213