KissMeData/355150/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	211400	326354910	9730	9730	9730	9730	871
3	20240214	211300	326354910	9730	9730	9730	9730	0
4	20240214	211200	326354910	9730	9730	9730	9730	0
5	20240214	211100	326354910	9730	9730	9730	9730	0
6	20240214	211000	326354910	9730	9730	9730	9730	0
7	20240214	210900	326354910	9730	9730	9730	9730	0
8	20240214	210800	326354910	9730	9730	9730	9730	0
9	20240214	210700	326354910	9730	9730	9730	9730	0
10	20240214	210600	326354910	9730	9730	9730	9730	0
11	20240214	210500	326354910	9730	9730	9730	9730	0
12	20240214	210400	326354910	9730	9730	9730	9730	0
13	20240214	210300	326354910	9730	9730	9730	9730	0
14	20240214	210200	326354910	9730	9730	9730	9730	0
15	20240214	210100	326354910	9730	9730	9730	9730	0
16	20240214	210000	326354910	9730	9730	9730	9730	0
17	20240214	205900	326354910	9730	9730	9730	9730	0
18	20240214	205800	326354910	9730	9730	9730	9730	0
19	20240214	205700	326354910	9730	9730	9730	9730	0
20	20240214	205600	326354910	9730	9730	9730	9730	0
21	20240214	205500	326354910	9730	9730	9730	9730	0
22	20240214	205400	326354910	9730	9730	9730	9730	0
23	20240214	205300	326354910	9730	9730	9730	9730	0
24	20240214	205200	326354910	9730	9730	9730	9730	0
25	20240214	205100	326354910	9730	9730	9730	9730	0
26	20240214	205000	326354910	9730	9730	9730	9730	0
27	20240214	204900	326354910	9730	9730	9730	9730	0
28	20240214	204800	326354910	9730	9730	9730	9730	0
29	20240214	204700	326354910	9730	9730	9730	9730	0
30	20240214	204600	326354910	9730	9730	9730	9730	0
31	20240214	204500	326354910	9730	9730	9730	9730	0
32	20240214	204400	326354910	9730	9730	9730	9730	871
33	20240214	204300	326354910	9730	9730	9730	9730	0
34	20240214	204200	326354910	9730	9730	9730	9730	0
35	20240214	204100	326354910	9730	9730	9730	9730	0
36	20240214	204000	326354910	9730	9730	9730	9730	0
37	20240214	203900	326354910	9730	9730	9730	9730	0
38	20240214	203800	326354910	9730	9730	9730	9730	0
39	20240214	203700	326354910	9730	9730	9730	9730	0
40	20240214	203600	326354910	9730	9730	9730	9730	0
41	20240214	203500	326354910	9730	9730	9730	9730	0
42	20240214	203400	326354910	9730	9730	9730	9730	0
43	20240214	203300	326354910	9730	9730	9730	9730	0
44	20240214	203200	326354910	9730	9730	9730	9730	0
45	20240214	203100	326354910	9730	9730	9730	9730	0
46	20240214	203000	326354910	9730	9730	9730	9730	0
47	20240214	202900	326354910	9730	9730	9730	9730	0
48	20240214	202800	326354910	9730	9730	9730	9730	0
49	20240214	202700	326354910	9730	9730	9730	9730	0
50	20240214	202600	326354910	9730	9730	9730	9730	0
51	20240214	202500	326354910	9730	9730	9730	9730	0
52	20240214	202400	326354910	9730	9730	9730	9730	0
53	20240214	202300	326354910	9730	9730	9730	9730	0
54	20240214	202200	326354910	9730	9730	9730	9730	0
55	20240214	202100	326354910	9730	9730	9730	9730	0
56	20240214	202000	326354910	9730	9730	9730	9730	0
57	20240214	201900	326354910	9730	9730	9730	9730	0
58	20240214	201800	326354910	9730	9730	9730	9730	0
59	20240214	201700	326354910	9730	9730	9730	9730	0
60	20240214	201600	326354910	9730	9730	9730	9730	0
61	20240214	201500	326354910	9730	9730	9730	9730	0
62	20240214	201400	326354910	9730	9730	9730	9730	871
63	20240214	201300	326354910	9730	9730	9730	9730	0
64	20240214	201200	326354910	9730	9730	9730	9730	0
65	20240214	201100	326354910	9730	9730	9730	9730	0
66	20240214	201000	326354910	9730	9730	9730	9730	0
67	20240214	200900	326354910	9730	9730	9730	9730	0
68	20240214	200800	326354910	9730	9730	9730	9730	0
69	20240214	200700	326354910	9730	9730	9730	9730	0
70	20240214	200600	326354910	9730	9730	9730	9730	0
71	20240214	200500	326354910	9730	9730	9730	9730	0
72	20240214	200400	326354910	9730	9730	9730	9730	0
73	20240214	200300	326354910	9730	9730	9730	9730	0
74	20240214	200200	326354910	9730	9730	9730	9730	0
75	20240214	200100	326354910	9730	9730	9730	9730	0
76	20240214	200000	326354910	9730	9730	9730	9730	0
77	20240214	195900	326354910	9730	9730	9730	9730	0
78	20240214	195800	326354910	9730	9730	9730	9730	0
79	20240214	195700	326354910	9730	9730	9730	9730	0
80	20240214	195600	326354910	9730	9730	9730	9730	0
81	20240214	195500	326354910	9730	9730	9730	9730	0
82	20240214	195400	326354910	9730	9730	9730	9730	0
83	20240214	195300	326354910	9730	9730	9730	9730	0
84	20240214	195200	326354910	9730	9730	9730	9730	0
85	20240214	195100	326354910	9730	9730	9730	9730	0
86	20240214	195000	326354910	9730	9730	9730	9730	0
87	20240214	194900	326354910	9730	9730	9730	9730	0
88	20240214	194800	326354910	9730	9730	9730	9730	0
89	20240214	194700	326354910	9730	9730	9730	9730	0
90	20240214	194600	326354910	9730	9730	9730	9730	0
91	20240214	194500	326354910	9730	9730	9730	9730	0
92	20240214	194400	326354910	9730	9730	9730	9730	871
93	20240214	194300	326354910	9730	9730	9730	9730	0
94	20240214	194200	326354910	9730	9730	9730	9730	0
95	20240214	194100	326354910	9730	9730	9730	9730	0
96	20240214	194000	326354910	9730	9730	9730	9730	0
97	20240214	193900	326354910	9730	9730	9730	9730	0
98	20240214	193800	326354910	9730	9730	9730	9730	0
99	20240214	193700	326354910	9730	9730	9730	9730	0
100	20240214	193600	326354910	9730	9730	9730	9730	0
101	20240214	193500	326354910	9730	9730	9730	9730	0
102	20240214	193400	326354910	9730	9730	9730	9730	0
103	20240214	193300	326354910	9730	9730	9730	9730	0
104	20240214	193200	326354910	9730	9730	9730	9730	0
105	20240214	193100	326354910	9730	9730	9730	9730	0
106	20240214	193000	326354910	9730	9730	9730	9730	0
107	20240214	192900	326354910	9730	9730	9730	9730	0
108	20240214	192800	326354910	9730	9730	9730	9730	0
109	20240214	192700	326354910	9730	9730	9730	9730	0
110	20240214	192600	326354910	9730	9730	9730	9730	0
111	20240214	192500	326354910	9730	9730	9730	9730	0
112	20240214	192400	326354910	9730	9730	9730	9730	0
113	20240214	192300	326354910	9730	9730	9730	9730	0
114	20240214	192200	326354910	9730	9730	9730	9730	0
115	20240214	192100	326354910	9730	9730	9730	9730	0
116	20240214	192000	326354910	9730	9730	9730	9730	0
117	20240214	191900	326354910	9730	9730	9730	9730	0
118	20240214	191800	326354910	9730	9730	9730	9730	0
119	20240214	191700	326354910	9730	9730	9730	9730	0
120	20240214	191600	326354910	9730	9730	9730	9730	0
121	20240214	191500	326354910	9730	9730	9730	9730	0
122	20240214	191400	326354910	9730	9730	9730	9730	871
123	20240214	191300	326354910	9730	9730	9730	9730	0
124	20240214	191200	326354910	9730	9730	9730	9730	0
125	20240214	191100	326354910	9730	9730	9730	9730	0
126	20240214	191000	326354910	9730	9730	9730	9730	0
127	20240214	190900	326354910	9730	9730	9730	9730	0
128	20240214	190800	326354910	9730	9730	9730	9730	0
129	20240214	190700	326354910	9730	9730	9730	9730	0
130	20240214	190600	326354910	9730	9730	9730	9730	0
131	20240214	190500	326354910	9730	9730	9730	9730	0
132	20240214	190400	326354910	9730	9730	9730	9730	0
133	20240214	190300	326354910	9730	9730	9730	9730	0
134	20240214	190200	326354910	9730	9730	9730	9730	0
135	20240214	190100	326354910	9730	9730	9730	9730	0
136	20240214	190000	326354910	9730	9730	9730	9730	0
137	20240214	185900	326354910	9730	9730	9730	9730	0
138	20240214	185800	326354910	9730	9730	9730	9730	0
139	20240214	185700	326354910	9730	9730	9730	9730	0
140	20240214	185600	326354910	9730	9730	9730	9730	0
141	20240214	185500	326354910	9730	9730	9730	9730	0
142	20240214	185400	326354910	9730	9730	9730	9730	0
143	20240214	185300	326354910	9730	9730	9730	9730	0
144	20240214	185200	326354910	9730	9730	9730	9730	0
145	20240214	185100	326354910	9730	9730	9730	9730	0
146	20240214	185000	326354910	9730	9730	9730	9730	0
147	20240214	184900	326354910	9730	9730	9730	9730	0
148	20240214	184800	326354910	9730	9730	9730	9730	0
149	20240214	184700	326354910	9730	9730	9730	9730	0
150	20240214	184600	326354910	9730	9730	9730	9730	0
151	20240214	184500	326354910	9730	9730	9730	9730	0
152	20240214	184400	326354910	9730	9730	9730	9730	871
153	20240214	184300	326354910	9730	9730	9730	9730	0
154	20240214	184200	326354910	9730	9730	9730	9730	0
155	20240214	184100	326354910	9730	9730	9730	9730	0
156	20240214	184000	326354910	9730	9730	9730	9730	0
157	20240214	183900	326354910	9730	9730	9730	9730	0
158	20240214	183800	326354910	9730	9730	9730	9730	0
159	20240214	183700	326354910	9730	9730	9730	9730	0
160	20240214	183600	326354910	9730	9730	9730	9730	0
161	20240214	183500	326354910	9730	9730	9730	9730	0
162	20240214	183400	326354910	9730	9730	9730	9730	0
163	20240214	183300	326354910	9730	9730	9730	9730	0
164	20240214	183200	326354910	9730	9730	9730	9730	0
165	20240214	183100	326354910	9730	9730	9730	9730	0
166	20240214	183000	326354910	9730	9730	9730	9730	0
167	20240214	182900	326354910	9730	9730	9730	9730	0
168	20240214	182800	326354910	9730	9730	9730	9730	0
169	20240214	182700	326354910	9730	9730	9730	9730	0
170	20240214	182600	326354910	9730	9730	9730	9730	0
171	20240214	182500	326354910	9730	9730	9730	9730	0
172	20240214	182400	326354910	9730	9730	9730	9730	0
173	20240214	182300	326354910	9730	9730	9730	9730	0
174	20240214	182200	326354910	9730	9730	9730	9730	0
175	20240214	182100	326354910	9730	9730	9730	9730	0
176	20240214	182000	326354910	9730	9730	9730	9730	0
177	20240214	181900	326354910	9730	9730	9730	9730	0
178	20240214	181800	326354910	9730	9730	9730	9730	0
179	20240214	181700	326354910	9730	9730	9730	9730	0
180	20240214	181600	326354910	9730	9730	9730	9730	0
181	20240214	181500	326354910	9730	9730	9730	9730	0
182	20240214	181400	326354910	9730	9730	9730	9730	871
183	20240214	181300	326354910	9730	9730	9730	9730	0
184	20240214	181200	326354910	9730	9730	9730	9730	0
185	20240214	181100	326354910	9730	9730	9730	9730	0
186	20240214	181000	326354910	9730	9730	9730	9730	0
187	20240214	180900	326354910	9730	9730	9730	9730	0
188	20240214	180800	326354910	9730	9730	9730	9730	0
189	20240214	180700	326354910	9730	9730	9730	9730	0
190	20240214	180600	326354910	9730	9730	9730	9730	0
191	20240214	180500	326354910	9730	9730	9730	9730	0
192	20240214	180400	326354910	9730	9730	9730	9730	0
193	20240214	180300	326354910	9730	9730	9730	9730	0
194	20240214	180200	326354910	9730	9730	9730	9730	0
195	20240214	180100	326354910	9730	9730	9730	9730	0
196	20240214	180000	326354910	9730	9730	9730	9730	0
197	20240214	175900	326354910	9730	9730	9730	9730	0
198	20240214	175800	326354910	9730	9730	9730	9730	0
199	20240214	175700	326354910	9730	9730	9730	9730	0
200	20240214	175600	326354910	9730	9730	9730	9730	0
201	20240214	175500	326354910	9730	9730	9730	9730	0
202	20240214	175400	326354910	9730	9730	9730	9730	0
203	20240214	175300	326354910	9730	9730	9730	9730	0
204	20240214	175200	326354910	9730	9730	9730	9730	0
205	20240214	175100	326354910	9730	9730	9730	9730	0
206	20240214	175000	326354910	9730	9730	9730	9730	0
207	20240214	174900	326354910	9730	9730	9730	9730	0
208	20240214	174800	326354910	9730	9730	9730	9730	0
209	20240214	174700	326354910	9730	9730	9730	9730	0
210	20240214	174600	326354910	9730	9730	9730	9730	0
211	20240214	174500	326354910	9730	9730	9730	9730	0
212	20240214	174400	326354910	9730	9730	9730	9730	871
213	20240214	174300	326354910	9730	9730	9730	9730	0
214	20240214	174200	326354910	9730	9730	9730	9730	0
215	20240214	174100	326354910	9730	9730	9730	9730	0
216	20240214	174000	326354910	9730	9730	9730	9730	0
217	20240214	173900	326354910	9730	9730	9730	9730	0
218	20240214	173800	326354910	9730	9730	9730	9730	0
219	20240214	173700	326354910	9730	9730	9730	9730	0
220	20240214	173600	326354910	9730	9730	9730	9730	0
221	20240214	173500	326354910	9730	9730	9730	9730	0
222	20240214	173400	326354910	9730	9730	9730	9730	0
223	20240214	173300	326354910	9730	9730	9730	9730	0
224	20240214	173200	326354910	9730	9730	9730	9730	0
225	20240214	173100	326354910	9730	9730	9730	9730	0
226	20240214	173000	326354910	9730	9730	9730	9730	0
227	20240214	172900	326354910	9730	9730	9730	9730	0
228	20240214	172800	326354910	9730	9730	9730	9730	0
229	20240214	172700	326354910	9730	9730	9730	9730	0
230	20240214	172600	326354910	9730	9730	9730	9730	0
231	20240214	172500	326354910	9730	9730	9730	9730	0
232	20240214	172400	326354910	9730	9730	9730	9730	0
233	20240214	172300	326354910	9730	9730	9730	9730	0
234	20240214	172200	326354910	9730	9730	9730	9730	0
235	20240214	172100	326354910	9730	9730	9730	9730	0
236	20240214	172000	326354910	9730	9730	9730	9730	0
237	20240214	171900	326354910	9730	9730	9730	9730	0
238	20240214	171800	326354910	9730	9730	9730	9730	0
239	20240214	171700	326354910	9730	9730	9730	9730	0
240	20240214	171600	326354910	9730	9730	9730	9730	0
241	20240214	171500	326354910	9730	9730	9730	9730	0
242	20240214	171400	326354910	9730	9730	9730	9730	871
243	20240214	171300	326354910	9730	9730	9730	9730	0
244	20240214	171200	326354910	9730	9730	9730	9730	0
245	20240214	171100	326354910	9730	9730	9730	9730	0
246	20240214	171000	326354910	9730	9730	9730	9730	0
247	20240214	170900	326354910	9730	9730	9730	9730	0
248	20240214	170800	326354910	9730	9730	9730	9730	0
249	20240214	170700	326354910	9730	9730	9730	9730	0
250	20240214	170600	326354910	9730	9730	9730	9730	0
251	20240214	170500	326354910	9730	9730	9730	9730	0
252	20240214	170400	326354910	9730	9730	9730	9730	0
253	20240214	170300	326354910	9730	9730	9730	9730	0
254	20240214	170200	326354910	9730	9730	9730	9730	0
255	20240214	170100	326354910	9730	9730	9730	9730	0
256	20240214	170000	326354910	9730	9730	9730	9730	0
257	20240214	165900	326354910	9730	9730	9730	9730	0
258	20240214	165800	326354910	9730	9730	9730	9730	0
259	20240214	165700	326354910	9730	9730	9730	9730	0
260	20240214	165600	326354910	9730	9730	9730	9730	0
261	20240214	165500	326354910	9730	9730	9730	9730	0
262	20240214	165400	326354910	9730	9730	9730	9730	0
263	20240214	165300	326354910	9730	9730	9730	9730	0
264	20240214	165200	326354910	9730	9730	9730	9730	0
265	20240214	165100	326354910	9730	9730	9730	9730	0
266	20240214	165000	326354910	9730	9730	9730	9730	0
267	20240214	164900	326354910	9730	9730	9730	9730	0
268	20240214	164800	326354910	9730	9730	9730	9730	0
269	20240214	164700	326354910	9730	9730	9730	9730	0
270	20240214	164600	326354910	9730	9730	9730	9730	0
271	20240214	164500	326354910	9730	9730	9730	9730	0
272	20240214	164400	326354910	9730	9730	9730	9730	871
273	20240214	164300	326354910	9730	9730	9730	9730	0
274	20240214	164200	326354910	9730	9730	9730	9730	0
275	20240214	164100	326354910	9730	9730	9730	9730	0
276	20240214	164000	326354910	9730	9730	9730	9730	0
277	20240214	163900	326354910	9730	9730	9730	9730	0
278	20240214	163800	326354910	9730	9730	9730	9730	0
279	20240214	163700	326354910	9730	9730	9730	9730	0
280	20240214	163600	326354910	9730	9730	9730	9730	0
281	20240214	163500	326354910	9730	9730	9730	9730	0
282	20240214	163400	326354910	9730	9730	9730	9730	0
283	20240214	163300	326354910	9730	9730	9730	9730	0
284	20240214	163200	326354910	9730	9730	9730	9730	0
285	20240214	163100	326354910	9730	9730	9730	9730	0
286	20240214	163000	326354910	9730	9730	9730	9730	0
287	20240214	162900	326354910	9730	9730	9730	9730	0
288	20240214	162800	326354910	9730	9730	9730	9730	0
289	20240214	162700	326354910	9730	9730	9730	9730	0
290	20240214	162600	326354910	9730	9730	9730	9730	0
291	20240214	162500	326354910	9730	9730	9730	9730	0
292	20240214	162400	326354910	9730	9730	9730	9730	0
293	20240214	162300	326354910	9730	9730	9730	9730	0
294	20240214	162200	326354910	9730	9730	9730	9730	0
295	20240214	162100	326354910	9730	9730	9730	9730	0
296	20240214	162000	326354910	9730	9730	9730	9730	0
297	20240214	161900	326354910	9730	9730	9730	9730	0
298	20240214	161800	326354910	9730	9730	9730	9730	0
299	20240214	161700	326354910	9730	9730	9730	9730	0
300	20240214	161600	326354910	9730	9730	9730	9730	0
301	20240214	161500	326354910	9730	9730	9730	9730	0
302	20240214	161400	326354910	9730	9730	9730	9730	871
303	20240214	161300	326354910	9730	9730	9730	9730	0
304	20240214	161200	326354910	9730	9730	9730	9730	0
305	20240214	161100	326354910	9730	9730	9730	9730	0
306	20240214	161000	326354910	9730	9730	9730	9730	0
307	20240214	160900	326354910	9730	9730	9730	9730	0
308	20240214	160800	326354910	9730	9730	9730	9730	0
309	20240214	160700	326354910	9730	9730	9730	9730	0
310	20240214	160600	326354910	9730	9730	9730	9730	0
311	20240214	160500	326354910	9730	9730	9730	9730	0
312	20240214	160400	326354910	9730	9730	9730	9730	0
313	20240214	160300	326354910	9730	9730	9730	9730	0
314	20240214	160200	326354910	9730	9730	9730	9730	0
315	20240214	160100	326354910	9730	9730	9730	9730	0
316	20240214	160000	326354910	9730	9730	9730	9730	0
317	20240214	155900	326354910	9730	9730	9730	9730	0
318	20240214	155800	326354910	9730	9730	9730	9730	0
319	20240214	155700	326354910	9730	9730	9730	9730	0
320	20240214	155600	326354910	9730	9730	9730	9730	0
321	20240214	155500	326354910	9730	9730	9730	9730	0
322	20240214	155400	326354910	9730	9730	9730	9730	0
323	20240214	155300	326354910	9730	9730	9730	9730	0
324	20240214	155200	326354910	9730	9730	9730	9730	0
325	20240214	155100	326354910	9730	9730	9730	9730	0
326	20240214	155000	326354910	9730	9730	9730	9730	0
327	20240214	154900	326354910	9730	9730	9730	9730	0
328	20240214	154800	326354910	9730	9730	9730	9730	0
329	20240214	154700	326354910	9730	9730	9730	9730	0
330	20240214	154600	326354910	9730	9730	9730	9730	0
331	20240214	154500	326354910	9730	9730	9730	9730	0
332	20240214	154400	326354910	9730	9730	9730	9730	871
333	20240214	154300	326354910	9730	9730	9730	9730	0
334	20240214	154200	326354910	9730	9730	9730	9730	0
335	20240214	154100	326354910	9730	9730	9730	9730	0
336	20240214	154000	326354910	9730	9730	9730	9730	0
337	20240214	153900	326354910	9730	9730	9730	9730	0
338	20240214	153800	326354910	9730	9730	9730	9730	0
339	20240214	153700	326354910	9730	9730	9730	9730	0
340	20240214	153600	326354910	9730	9730	9730	9730	0
341	20240214	153500	326354910	9730	9730	9730	9730	0
342	20240214	153400	326354910	9730	9730	9730	9730	0
343	20240214	153300	326354910	9730	9730	9730	9730	0
344	20240214	153200	326354910	9730	9730	9730	9730	0
345	20240214	153100	326354910	9730	9730	9730	9730	0
346	20240214	153000	326354910	9730	9730	9730	9730	871
347	20240214	152900	317880080	9800	9800	9800	9800	0
348	20240214	152800	317880080	9800	9800	9800	9800	0
349	20240214	152700	317880080	9800	9800	9800	9800	0
350	20240214	152600	317880080	9800	9800	9800	9800	0
351	20240214	152500	317880080	9800	9800	9800	9800	0
352	20240214	152400	317880080	9800	9800	9800	9800	0
353	20240214	152300	317880080	9800	9800	9800	9800	0
354	20240214	152200	317880080	9800	9800	9800	9800	0
355	20240214	152100	317880080	9800	9800	9800	9800	0
356	20240214	152000	317880080	9800	9800	9800	9800	0
357	20240214	151900	317880080	9800	9800	9800	9800	0
358	20240214	151800	317880080	9800	9800	9800	9800	0
359	20240214	151700	317880080	9800	9800	9800	9800	0
360	20240214	151600	317880080	9800	9800	9800	9800	0
361	20240214	151500	317880080	9800	9800	9800	9800	0
362	20240214	151400	317880080	9800	9800	9800	9800	0
363	20240214	151300	317880080	9800	9800	9800	9800	0
364	20240214	151200	317880080	9800	9800	9800	9800	0
365	20240214	151100	317880080	9800	9800	9800	9800	0
366	20240214	151000	317880080	9800	9800	9800	9800	0
367	20240214	150900	317880080	9800	9800	9800	9800	0
368	20240214	150800	317880080	9800	9790	9800	9770	492
369	20240214	150700	313067960	9790	9790	9790	9790	0
370	20240214	150600	313067960	9790	9790	9790	9790	20
371	20240214	150500	312872160	9790	9790	9790	9790	0
372	20240214	150400	312872160	9790	9790	9790	9790	0
373	20240214	150300	312872160	9790	9790	9790	9790	0
374	20240214	150200	312872160	9790	9790	9790	9790	20
375	20240214	150100	312676360	9790	9790	9790	9790	0
376	20240214	150000	312676360	9790	9790	9790	9790	0
377	20240214	145900	312676360	9790	9800	9800	9790	3
378	20240214	145800	312646980	9800	9800	9800	9800	0
379	20240214	145700	312646980	9800	9800	9800	9800	10
380	20240214	145600	312548980	9800	9800	9800	9800	0
381	20240214	145500	312548980	9800	9800	9800	9800	1
382	20240214	145400	312539180	9800	9800	9800	9800	0
383	20240214	145300	312539180	9800	9800	9800	9800	9
384	20240214	145200	312450980	9810	9810	9810	9810	33
385	20240214	145100	312127250	9820	9810	9820	9810	11
386	20240214	145000	312019320	9820	9800	9820	9790	223
387	20240214	144900	309833820	9820	9800	9820	9800	3
388	20240214	144800	309804400	9800	9800	9800	9800	0
389	20240214	144700	309804400	9800	9800	9800	9800	1
390	20240214	144600	309794600	9820	9820	9820	9820	0
391	20240214	144500	309794600	9820	9820	9820	9820	1
392	20240214	144400	309784780	9820	9820	9820	9820	0
393	20240214	144300	309784780	9820	9820	9820	9820	0
394	20240214	144200	309784780	9820	9820	9820	9820	0
395	20240214	144100	309784780	9820	9820	9820	9820	10
396	20240214	144000	309686580	9820	9820	9820	9820	0
397	20240214	143900	309686580	9820	9820	9820	9820	10
398	20240214	143800	309588380	9780	9780	9780	9780	1
399	20240214	143700	309578600	9780	9780	9780	9780	1
400	20240214	143600	309568820	9780	9780	9780	9780	0
401	20240214	143500	309568820	9780	9780	9780	9780	1
402	20240214	143400	309559040	9780	9780	9780	9780	0
403	20240214	143300	309559040	9780	9780	9780	9780	0
404	20240214	143200	309559040	9780	9780	9780	9780	0
405	20240214	143100	309559040	9780	9780	9780	9780	0
406	20240214	143000	309559040	9780	9780	9780	9780	0
407	20240214	142900	309559040	9780	9780	9780	9780	0
408	20240214	142800	309559040	9780	9780	9780	9780	0
409	20240214	142700	309559040	9780	9780	9780	9780	0
410	20240214	142600	309559040	9780	9780	9780	9780	0
411	20240214	142500	309559040	9780	9780	9780	9780	0
412	20240214	142400	309559040	9780	9780	9780	9780	0
413	20240214	142300	309559040	9780	9780	9780	9780	16
414	20240214	142200	309402560	9790	9790	9790	9790	4
415	20240214	142100	309363400	9790	9790	9790	9790	0
416	20240214	142000	309363400	9790	9790	9790	9790	0
417	20240214	141900	309363400	9790	9790	9790	9790	0
418	20240214	141800	309363400	9790	9790	9790	9790	0
419	20240214	141700	309363400	9790	9790	9790	9790	0
420	20240214	141600	309363400	9790	9790	9790	9790	26
421	20240214	141500	309108860	9800	9800	9800	9800	12
422	20240214	141400	308991260	9840	9840	9840	9840	0
423	20240214	141300	308991260	9840	9840	9840	9840	0
424	20240214	141200	308991260	9840	9840	9840	9840	0
425	20240214	141100	308991260	9840	9840	9840	9840	0
426	20240214	141000	308991260	9840	9840	9840	9840	0
427	20240214	140900	308991260	9840	9840	9840	9840	0
428	20240214	140800	308991260	9840	9840	9840	9840	1
429	20240214	140700	308981420	9840	9840	9840	9840	0
430	20240214	140600	308981420	9840	9840	9840	9840	0
431	20240214	140500	308981420	9840	9840	9840	9840	15
432	20240214	140400	308833820	9850	9850	9850	9850	0
433	20240214	140300	308833820	9850	9850	9850	9850	0
434	20240214	140200	308833820	9850	9850	9850	9850	0
435	20240214	140100	308833820	9850	9850	9850	9850	0
436	20240214	140000	308833820	9850	9850	9850	9850	0
437	20240214	135900	308833820	9850	9850	9850	9850	0
438	20240214	135800	308833820	9850	9850	9850	9850	0
439	20240214	135700	308833820	9850	9850	9850	9850	0
440	20240214	135600	308833820	9850	9850	9850	9850	0
441	20240214	135500	308833820	9850	9850	9850	9850	0
442	20240214	135400	308833820	9850	9850	9850	9850	0
443	20240214	135300	308833820	9850	9850	9850	9850	0
444	20240214	135200	308833820	9850	9850	9850	9850	0
445	20240214	135100	308833820	9850	9850	9850	9850	0
446	20240214	135000	308833820	9850	9850	9850	9850	0
447	20240214	134900	308833820	9850	9830	9850	9830	44
448	20240214	134800	308401200	9830	9810	9830	9810	231
449	20240214	134700	306131270	9830	9850	9850	9810	837
450	20240214	134600	297903520	9860	9860	9860	9860	0
451	20240214	134500	297903520	9860	9860	9860	9860	0
452	20240214	134400	297903520	9860	9860	9860	9860	0
453	20240214	134300	297903520	9860	9860	9860	9860	0
454	20240214	134200	297903520	9860	9870	9870	9860	6
455	20240214	134100	297844310	9880	9880	9880	9880	0
456	20240214	134000	297844310	9880	9880	9880	9880	0
457	20240214	133900	297844310	9880	9880	9880	9880	0
458	20240214	133800	297844310	9880	9880	9880	9880	0
459	20240214	133700	297844310	9880	9880	9880	9880	0
460	20240214	133600	297844310	9880	9880	9880	9880	0
461	20240214	133500	297844310	9880	9880	9880	9880	0
462	20240214	133400	297844310	9880	9880	9880	9880	0
463	20240214	133300	297844310	9880	9880	9880	9880	0
464	20240214	133200	297844310	9880	9880	9880	9880	0
465	20240214	133100	297844310	9880	9880	9880	9880	0
466	20240214	133000	297844310	9880	9880	9880	9880	0
467	20240214	132900	297844310	9880	9880	9880	9880	0
468	20240214	132800	297844310	9880	9880	9880	9880	0
469	20240214	132700	297844310	9880	9880	9880	9880	0
470	20240214	132600	297844310	9880	9880	9880	9880	0
471	20240214	132500	297844310	9880	9880	9880	9880	0
472	20240214	132400	297844310	9880	9880	9880	9880	0
473	20240214	132300	297844310	9880	9880	9880	9880	0
474	20240214	132200	297844310	9880	9880	9880	9880	0
475	20240214	132100	297844310	9880	9880	9880	9880	0
476	20240214	132000	297844310	9880	9880	9880	9880	20
477	20240214	131900	297646710	9830	9830	9830	9830	0
478	20240214	131800	297646710	9830	9830	9830	9830	0
479	20240214	131700	297646710	9830	9830	9830	9830	0
480	20240214	131600	297646710	9830	9830	9830	9830	0
481	20240214	131500	297646710	9830	9830	9830	9830	0
482	20240214	131400	297646710	9830	9830	9830	9830	0
483	20240214	131300	297646710	9830	9830	9830	9830	5
484	20240214	131200	297597560	9830	9830	9830	9830	10
485	20240214	131100	297499260	9840	9840	9840	9840	0
486	20240214	131000	297499260	9840	9850	9850	9840	29
487	20240214	130900	297213710	9850	9880	9880	9850	28
488	20240214	130800	296937480	9880	9880	9880	9880	9
489	20240214	130700	296848560	9900	9870	9900	9840	135
490	20240214	130600	295515880	9870	9850	9880	9850	120
491	20240214	130500	294332580	9850	9850	9850	9850	0
492	20240214	130400	294332580	9850	9840	9850	9840	5
493	20240214	130300	294283360	9800	9800	9800	9800	0
494	20240214	130200	294283360	9800	9800	9800	9800	0
495	20240214	130100	294283360	9800	9800	9800	9800	0
496	20240214	130000	294283360	9800	9860	9860	9800	1000
497	20240214	125900	284479280	9920	9920	9920	9920	21
498	20240214	125800	284270960	9920	9920	9920	9920	0
499	20240214	125700	284270960	9920	9920	9920	9920	0
500	20240214	125600	284270960	9920	9920	9920	9920	0
501	20240214	125500	284270960	9920	9920	9920	9920	0
502	20240214	125400	284270960	9920	9920	9920	9920	0
503	20240214	125300	284270960	9920	9920	9920	9920	0
504	20240214	125200	284270960	9920	9920	9920	9920	0
505	20240214	125100	284270960	9920	9920	9920	9920	3
506	20240214	125000	284241200	9930	9930	9930	9930	0
507	20240214	124900	284241200	9930	9930	9930	9930	0
508	20240214	124800	284241200	9930	9930	9930	9930	0
509	20240214	124700	284241200	9930	9890	9930	9890	20
510	20240214	124600	284042900	9890	9890	9890	9890	0
511	20240214	124500	284042900	9890	9890	9890	9890	0
512	20240214	124400	284042900	9890	9890	9890	9890	0
513	20240214	124300	284042900	9890	9890	9890	9890	0
514	20240214	124200	284042900	9890	9890	9890	9890	15
515	20240214	124100	283894550	9930	9930	9930	9930	0
516	20240214	124000	283894550	9930	9930	9930	9930	0
517	20240214	123900	283894550	9930	9930	9930	9930	0
518	20240214	123800	283894550	9930	9930	9930	9930	0
519	20240214	123700	283894550	9930	9930	9930	9930	0
520	20240214	123600	283894550	9930	9930	9930	9930	0
521	20240214	123500	283894550	9930	9930	9930	9930	0
522	20240214	123400	283894550	9930	9810	9930	9810	22
523	20240214	123300	283678090	9810	9810	9810	9810	0
524	20240214	123200	283678090	9810	9810	9810	9810	0
525	20240214	123100	283678090	9810	9810	9810	9810	0
526	20240214	123000	283678090	9810	9850	9850	9810	44
527	20240214	122900	283246200	9850	9850	9850	9850	0
528	20240214	122800	283246200	9850	9850	9850	9850	22
529	20240214	122700	283029500	9850	9850	9850	9850	0
530	20240214	122600	283029500	9850	9850	9850	9850	0
531	20240214	122500	283029500	9850	9850	9850	9850	1
532	20240214	122400	283019650	9820	9820	9820	9820	3
533	20240214	122300	282990190	9820	9820	9820	9820	0
534	20240214	122200	282990190	9820	9820	9820	9820	0
535	20240214	122100	282990190	9820	9820	9820	9820	0
536	20240214	122000	282990190	9820	9850	9850	9820	6
537	20240214	121900	282931120	9800	9830	9850	9800	54
538	20240214	121800	282400910	9830	9760	9850	9760	64
539	20240214	121700	281774430	9760	9760	9760	9760	0
540	20240214	121600	281774430	9760	9760	9760	9760	0
541	20240214	121500	281774430	9760	9760	9760	9760	0
542	20240214	121400	281774430	9760	9760	9760	9760	8
543	20240214	121300	281696350	9760	9760	9760	9760	10
544	20240214	121200	281598750	9750	9810	9810	9750	69
545	20240214	121100	280925180	9810	9730	9810	9730	153
546	20240214	121000	279432840	9730	9730	9730	9730	0
547	20240214	120900	279432840	9730	9730	9730	9730	0
548	20240214	120800	279432840	9730	9730	9730	9730	9
549	20240214	120700	279345270	9730	9700	9730	9700	10
550	20240214	120600	279248150	9670	9670	9670	9670	0
551	20240214	120500	279248150	9670	9670	9670	9670	0
552	20240214	120400	279248150	9670	9670	9670	9670	0
553	20240214	120300	279248150	9670	9680	9680	9670	100
554	20240214	120200	278281140	9730	9730	9730	9730	0
555	20240214	120100	278281140	9730	9730	9730	9730	0
556	20240214	120000	278281140	9730	9730	9730	9730	0
557	20240214	115900	278281140	9730	9730	9730	9730	0
558	20240214	115800	278281140	9730	9730	9730	9730	1
559	20240214	115700	278271410	9750	9750	9750	9750	0
560	20240214	115600	278271410	9750	9750	9750	9750	0
561	20240214	115500	278271410	9750	9750	9750	9750	1
562	20240214	115400	278261660	9710	9710	9710	9710	60
563	20240214	115300	277679060	9810	9810	9810	9810	1
564	20240214	115200	277669250	9720	9720	9720	9720	11
565	20240214	115100	277562330	9850	9850	9850	9850	0
566	20240214	115000	277562330	9850	9850	9850	9850	0
567	20240214	114900	277562330	9850	9700	9850	9700	880
568	20240214	114800	269026180	9700	9800	9800	9700	124
569	20240214	114700	267817740	9800	9800	9800	9800	0
570	20240214	114600	267817740	9800	9800	9800	9800	0
571	20240214	114500	267817740	9800	9800	9800	9800	2
572	20240214	114400	267798140	9840	9840	9840	9840	0
573	20240214	114300	267798140	9840	9810	9840	9810	11
574	20240214	114200	267689930	9840	9760	9850	9760	184
575	20240214	114100	265891210	9710	9710	9710	9710	0
576	20240214	114000	265891210	9710	9710	9710	9710	7
577	20240214	113900	265823240	9710	9680	9710	9680	990
578	20240214	113800	256220600	9680	9680	9680	9680	11
579	20240214	113700	256114120	9680	9670	9680	9670	314
580	20240214	113600	253077640	9660	9660	9660	9660	0
581	20240214	113500	253077640	9660	9660	9660	9660	0
582	20240214	113400	253077640	9660	9660	9660	9660	0
583	20240214	113300	253077640	9660	9660	9660	9660	0
584	20240214	113200	253077640	9660	9660	9660	9660	1
585	20240214	113100	253067980	9660	9660	9660	9660	0
586	20240214	113000	253067980	9660	9660	9660	9660	1
587	20240214	112900	253058320	9600	9600	9600	9600	0
588	20240214	112800	253058320	9600	9600	9600	9600	0
589	20240214	112700	253058320	9600	9600	9600	9600	0
590	20240214	112600	253058320	9600	9610	9610	9600	200
591	20240214	112500	251138140	9600	9660	9660	9600	2000
592	20240214	112400	231915740	9650	9650	9650	9650	0
593	20240214	112300	231915740	9650	9650	9650	9650	0
594	20240214	112200	231915740	9650	9650	9650	9650	274
595	20240214	112100	229271640	9650	9720	9720	9650	726
596	20240214	112000	222247270	9730	9730	9730	9730	0
597	20240214	111900	222247270	9730	9730	9730	9730	0
598	20240214	111800	222247270	9730	9730	9730	9730	20
599	20240214	111700	222052670	9700	9700	9700	9700	880
600	20240214	111600	213516670	9700	9700	9700	9700	32
601	20240214	111500	213206270	9700	9700	9700	9700	10
602	20240214	111400	213109270	9690	9700	9700	9690	214
603	20240214	111300	211035510	9700	9700	9700	9700	12
604	20240214	111200	210919110	9700	9700	9700	9700	10
605	20240214	111100	210822110	9700	9690	9700	9690	395
606	20240214	111000	206991120	9690	9690	9700	9690	41
607	20240214	110900	206593470	9700	9700	9700	9700	0
608	20240214	110800	206593470	9700	9700	9700	9700	0
609	20240214	110700	206593470	9700	9700	9700	9700	0
610	20240214	110600	206593470	9700	9700	9700	9700	0
611	20240214	110500	206593470	9700	9700	9700	9700	0
612	20240214	110400	206593470	9700	9700	9700	9700	2
613	20240214	110300	206574070	9700	9700	9700	9700	1
614	20240214	110200	206564370	9690	9690	9690	9690	0
615	20240214	110100	206564370	9690	9690	9690	9690	0
616	20240214	110000	206564370	9690	9690	9690	9690	0
617	20240214	105900	206564370	9690	9690	9690	9690	0
618	20240214	105800	206564370	9690	9690	9690	9690	6
619	20240214	105700	206506230	9690	9690	9690	9690	0
620	20240214	105600	206506230	9690	9690	9690	9690	170
621	20240214	105500	204858930	9680	9650	9680	9650	73
622	20240214	105400	204153460	9650	9650	9650	9650	0
623	20240214	105300	204153460	9650	9650	9650	9650	0
624	20240214	105200	204153460	9650	9650	9650	9650	0
625	20240214	105100	204153460	9650	9650	9650	9650	0
626	20240214	105000	204153460	9650	9650	9650	9650	1
627	20240214	104900	204143810	9640	9640	9640	9640	0
628	20240214	104800	204143810	9640	9640	9640	9640	0
629	20240214	104700	204143810	9640	9640	9640	9640	0
630	20240214	104600	204143810	9640	9640	9640	9640	0
631	20240214	104500	204143810	9640	9640	9640	9640	0
632	20240214	104400	204143810	9640	9640	9640	9640	0
633	20240214	104300	204143810	9640	9640	9640	9640	19
634	20240214	104200	203960650	9640	9640	9640	9640	4
635	20240214	104100	203922090	9610	9610	9610	9610	0
636	20240214	104000	203922090	9610	9610	9610	9610	0
637	20240214	103900	203922090	9610	9610	9610	9610	0
638	20240214	103800	203922090	9610	9610	9610	9610	51
639	20240214	103700	203431980	9660	9660	9660	9660	0
640	20240214	103600	203431980	9660	9660	9660	9660	0
641	20240214	103500	203431980	9660	9660	9660	9660	1
642	20240214	103400	203422320	9590	9590	9590	9590	0
643	20240214	103300	203422320	9590	9590	9590	9590	0
644	20240214	103200	203422320	9590	9590	9590	9590	0
645	20240214	103100	203422320	9590	9590	9590	9590	1
646	20240214	103000	203412730	9580	9600	9620	9580	577
647	20240214	102900	197873960	9600	9650	9650	9600	1839
648	20240214	102800	180205140	9650	9650	9650	9650	1
649	20240214	102700	180195490	9650	9650	9650	9650	0
650	20240214	102600	180195490	9650	9650	9650	9650	0
651	20240214	102500	180195490	9650	9650	9650	9650	3
652	20240214	102400	180166540	9610	9660	9660	9610	1386
653	20240214	102300	166843140	9720	9720	9720	9720	1
654	20240214	102200	166833420	9650	9650	9650	9650	0
655	20240214	102100	166833420	9650	9680	9680	9650	46
656	20240214	102000	166388860	9850	9740	9850	9740	100
657	20240214	101900	165412510	9740	9740	9740	9740	60
658	20240214	101800	164828110	9740	9740	9740	9740	0
659	20240214	101700	164828110	9740	9740	9740	9740	0
660	20240214	101600	164828110	9740	9740	9740	9740	0
661	20240214	101500	164828110	9740	9740	9740	9740	4
662	20240214	101400	164789150	9580	9580	9580	9580	0
663	20240214	101300	164789150	9580	9630	9650	9580	620
664	20240214	101200	158834440	9640	9680	9680	9640	557
665	20240214	101100	153454820	9680	9680	9680	9680	0
666	20240214	101000	153454820	9680	9680	9680	9680	156
667	20240214	100900	151944740	9680	9680	9680	9670	257
668	20240214	100800	149457000	9680	9680	9680	9680	81
669	20240214	100700	148672920	9680	9680	9680	9680	121
670	20240214	100600	147501640	9680	9680	9680	9680	2
671	20240214	100500	147482280	9680	9680	9680	9680	5
672	20240214	100400	147433880	9680	9680	9680	9680	0
673	20240214	100300	147433880	9680	9680	9680	9680	0
674	20240214	100200	147433880	9680	9680	9680	9680	0
675	20240214	100100	147433880	9680	9680	9680	9680	670
676	20240214	100000	140948280	9680	9710	9710	9680	330
677	20240214	095900	137751930	9700	9700	9700	9700	0
678	20240214	095800	137751930	9700	9700	9700	9700	0
679	20240214	095700	137751930	9700	9700	9700	9700	0
680	20240214	095600	137751930	9700	9700	9700	9700	0
681	20240214	095500	137751930	9700	9700	9700	9700	0
682	20240214	095400	137751930	9700	9700	9700	9700	0
683	20240214	095300	137751930	9700	9700	9700	9700	0
684	20240214	095200	137751930	9700	9700	9700	9700	0
685	20240214	095100	137751930	9700	9700	9700	9700	0
686	20240214	095000	137751930	9700	9700	9700	9700	4
687	20240214	094900	137713130	9700	9700	9700	9700	30
688	20240214	094800	137422130	9700	9700	9700	9700	78
689	20240214	094700	136665530	9710	9710	9710	9710	0
690	20240214	094600	136665530	9710	9700	9710	9700	863
691	20240214	094500	128293930	9700	9700	9700	9700	187
692	20240214	094400	126480030	9700	9770	9770	9700	713
693	20240214	094300	119532470	9770	9770	9770	9770	50
694	20240214	094200	119043970	9770	9770	9770	9770	0
695	20240214	094100	119043970	9770	9760	9770	9750	73
696	20240214	094000	118331480	9760	9700	9760	9700	5
697	20240214	093900	118282920	9690	9690	9690	9690	0
698	20240214	093800	118282920	9690	9710	9710	9690	154
699	20240214	093700	116789010	9760	9760	9760	9760	0
700	20240214	093600	116789010	9760	9760	9760	9760	33
701	20240214	093500	116466930	9760	9760	9760	9760	0
702	20240214	093400	116466930	9760	9760	9760	9760	0
703	20240214	093300	116466930	9760	9760	9760	9760	0
704	20240214	093200	116466930	9760	9760	9760	9760	0
705	20240214	093100	116466930	9760	9760	9760	9760	0
706	20240214	093000	116466930	9760	9760	9760	9760	5
707	20240214	092900	116418130	9700	9700	9700	9700	99
708	20240214	092800	115457830	9700	9700	9700	9700	0
709	20240214	092700	115457830	9700	9700	9700	9700	370
710	20240214	092600	111868830	9700	9670	9700	9670	554
711	20240214	092500	106496550	9650	9650	9650	9650	0
712	20240214	092400	106496550	9650	9650	9650	9650	0
713	20240214	092300	106496550	9650	9640	9650	9640	210
714	20240214	092200	104472140	9640	9640	9640	9640	47
715	20240214	092100	104019060	9640	9640	9640	9640	49
716	20240214	092000	103546700	9640	9640	9640	9640	242
717	20240214	091900	101213820	9640	9640	9640	9640	332
718	20240214	091800	98013340	9600	9600	9600	9600	0
719	20240214	091700	98013340	9600	9600	9600	9600	0
720	20240214	091600	98013340	9600	9600	9600	9600	42
721	20240214	091500	97610140	9590	9590	9590	9590	30
722	20240214	091400	97322440	9590	9640	9640	9590	346
723	20240214	091300	93999300	9650	9650	9650	9650	1
724	20240214	091200	93989650	9600	9590	9600	9590	254
725	20240214	091100	91553490	9570	9570	9570	9570	1698
726	20240214	091000	75303630	9570	9570	9570	9570	10
727	20240214	090900	75207930	9570	9560	9570	9560	771
728	20240214	090800	67829520	9560	9570	9570	9560	169
729	20240214	090700	66213810	9570	9590	9590	9570	520
730	20240214	090600	61235010	9580	9580	9580	9580	931
731	20240214	090500	52316030	9580	9690	9690	9580	5152
732	20240214	090400	2886680	9760	9770	9770	9760	92
733	20240214	090300	1987870	9690	9690	9690	9690	0
734	20240214	090200	1987870	9690	9690	9690	9690	0
735	20240214	090100	1987870	9690	9870	9870	9630	151
736	20240214	090000	524490	9850	9930	9930	9850	53