KissMeData/367000/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	211600	121020450	8680	8680	8680	8680	175
3	20240214	211500	121020450	8680	8680	8680	8680	0
4	20240214	211400	121020450	8680	8680	8680	8680	0
5	20240214	211300	121020450	8680	8680	8680	8680	0
6	20240214	211200	121020450	8680	8680	8680	8680	0
7	20240214	211100	121020450	8680	8680	8680	8680	0
8	20240214	211000	121020450	8680	8680	8680	8680	0
9	20240214	210900	121020450	8680	8680	8680	8680	0
10	20240214	210800	121020450	8680	8680	8680	8680	0
11	20240214	210700	121020450	8680	8680	8680	8680	0
12	20240214	210600	121020450	8680	8680	8680	8680	0
13	20240214	210500	121020450	8680	8680	8680	8680	0
14	20240214	210400	121020450	8680	8680	8680	8680	0
15	20240214	210300	121020450	8680	8680	8680	8680	0
16	20240214	210200	121020450	8680	8680	8680	8680	0
17	20240214	210100	121020450	8680	8680	8680	8680	0
18	20240214	210000	121020450	8680	8680	8680	8680	0
19	20240214	205900	121020450	8680	8680	8680	8680	0
20	20240214	205800	121020450	8680	8680	8680	8680	0
21	20240214	205700	121020450	8680	8680	8680	8680	0
22	20240214	205600	121020450	8680	8680	8680	8680	0
23	20240214	205500	121020450	8680	8680	8680	8680	0
24	20240214	205400	121020450	8680	8680	8680	8680	0
25	20240214	205300	121020450	8680	8680	8680	8680	0
26	20240214	205200	121020450	8680	8680	8680	8680	0
27	20240214	205100	121020450	8680	8680	8680	8680	0
28	20240214	205000	121020450	8680	8680	8680	8680	0
29	20240214	204900	121020450	8680	8680	8680	8680	0
30	20240214	204800	121020450	8680	8680	8680	8680	0
31	20240214	204700	121020450	8680	8680	8680	8680	0
32	20240214	204600	121020450	8680	8680	8680	8680	175
33	20240214	204500	121020450	8680	8680	8680	8680	0
34	20240214	204400	121020450	8680	8680	8680	8680	0
35	20240214	204300	121020450	8680	8680	8680	8680	0
36	20240214	204200	121020450	8680	8680	8680	8680	0
37	20240214	204100	121020450	8680	8680	8680	8680	0
38	20240214	204000	121020450	8680	8680	8680	8680	0
39	20240214	203900	121020450	8680	8680	8680	8680	0
40	20240214	203800	121020450	8680	8680	8680	8680	0
41	20240214	203700	121020450	8680	8680	8680	8680	0
42	20240214	203600	121020450	8680	8680	8680	8680	0
43	20240214	203500	121020450	8680	8680	8680	8680	0
44	20240214	203400	121020450	8680	8680	8680	8680	0
45	20240214	203300	121020450	8680	8680	8680	8680	0
46	20240214	203200	121020450	8680	8680	8680	8680	0
47	20240214	203100	121020450	8680	8680	8680	8680	0
48	20240214	203000	121020450	8680	8680	8680	8680	0
49	20240214	202900	121020450	8680	8680	8680	8680	0
50	20240214	202800	121020450	8680	8680	8680	8680	0
51	20240214	202700	121020450	8680	8680	8680	8680	0
52	20240214	202600	121020450	8680	8680	8680	8680	0
53	20240214	202500	121020450	8680	8680	8680	8680	0
54	20240214	202400	121020450	8680	8680	8680	8680	0
55	20240214	202300	121020450	8680	8680	8680	8680	0
56	20240214	202200	121020450	8680	8680	8680	8680	0
57	20240214	202100	121020450	8680	8680	8680	8680	0
58	20240214	202000	121020450	8680	8680	8680	8680	0
59	20240214	201900	121020450	8680	8680	8680	8680	0
60	20240214	201800	121020450	8680	8680	8680	8680	0
61	20240214	201700	121020450	8680	8680	8680	8680	0
62	20240214	201600	121020450	8680	8680	8680	8680	175
63	20240214	201500	121020450	8680	8680	8680	8680	0
64	20240214	201400	121020450	8680	8680	8680	8680	0
65	20240214	201300	121020450	8680	8680	8680	8680	0
66	20240214	201200	121020450	8680	8680	8680	8680	0
67	20240214	201100	121020450	8680	8680	8680	8680	0
68	20240214	201000	121020450	8680	8680	8680	8680	0
69	20240214	200900	121020450	8680	8680	8680	8680	0
70	20240214	200800	121020450	8680	8680	8680	8680	0
71	20240214	200700	121020450	8680	8680	8680	8680	0
72	20240214	200600	121020450	8680	8680	8680	8680	0
73	20240214	200500	121020450	8680	8680	8680	8680	0
74	20240214	200400	121020450	8680	8680	8680	8680	0
75	20240214	200300	121020450	8680	8680	8680	8680	0
76	20240214	200200	121020450	8680	8680	8680	8680	0
77	20240214	200100	121020450	8680	8680	8680	8680	0
78	20240214	200000	121020450	8680	8680	8680	8680	0
79	20240214	195900	121020450	8680	8680	8680	8680	0
80	20240214	195800	121020450	8680	8680	8680	8680	0
81	20240214	195700	121020450	8680	8680	8680	8680	0
82	20240214	195600	121020450	8680	8680	8680	8680	0
83	20240214	195500	121020450	8680	8680	8680	8680	0
84	20240214	195400	121020450	8680	8680	8680	8680	0
85	20240214	195300	121020450	8680	8680	8680	8680	0
86	20240214	195200	121020450	8680	8680	8680	8680	0
87	20240214	195100	121020450	8680	8680	8680	8680	0
88	20240214	195000	121020450	8680	8680	8680	8680	0
89	20240214	194900	121020450	8680	8680	8680	8680	0
90	20240214	194800	121020450	8680	8680	8680	8680	0
91	20240214	194700	121020450	8680	8680	8680	8680	0
92	20240214	194600	121020450	8680	8680	8680	8680	175
93	20240214	194500	121020450	8680	8680	8680	8680	0
94	20240214	194400	121020450	8680	8680	8680	8680	0
95	20240214	194300	121020450	8680	8680	8680	8680	0
96	20240214	194200	121020450	8680	8680	8680	8680	0
97	20240214	194100	121020450	8680	8680	8680	8680	0
98	20240214	194000	121020450	8680	8680	8680	8680	0
99	20240214	193900	121020450	8680	8680	8680	8680	0
100	20240214	193800	121020450	8680	8680	8680	8680	0
101	20240214	193700	121020450	8680	8680	8680	8680	0
102	20240214	193600	121020450	8680	8680	8680	8680	0
103	20240214	193500	121020450	8680	8680	8680	8680	0
104	20240214	193400	121020450	8680	8680	8680	8680	0
105	20240214	193300	121020450	8680	8680	8680	8680	0
106	20240214	193200	121020450	8680	8680	8680	8680	0
107	20240214	193100	121020450	8680	8680	8680	8680	0
108	20240214	193000	121020450	8680	8680	8680	8680	0
109	20240214	192900	121020450	8680	8680	8680	8680	0
110	20240214	192800	121020450	8680	8680	8680	8680	0
111	20240214	192700	121020450	8680	8680	8680	8680	0
112	20240214	192600	121020450	8680	8680	8680	8680	0
113	20240214	192500	121020450	8680	8680	8680	8680	0
114	20240214	192400	121020450	8680	8680	8680	8680	0
115	20240214	192300	121020450	8680	8680	8680	8680	0
116	20240214	192200	121020450	8680	8680	8680	8680	0
117	20240214	192100	121020450	8680	8680	8680	8680	0
118	20240214	192000	121020450	8680	8680	8680	8680	0
119	20240214	191900	121020450	8680	8680	8680	8680	0
120	20240214	191800	121020450	8680	8680	8680	8680	0
121	20240214	191700	121020450	8680	8680	8680	8680	0
122	20240214	191600	121020450	8680	8680	8680	8680	175
123	20240214	191500	121020450	8680	8680	8680	8680	0
124	20240214	191400	121020450	8680	8680	8680	8680	0
125	20240214	191300	121020450	8680	8680	8680	8680	0
126	20240214	191200	121020450	8680	8680	8680	8680	0
127	20240214	191100	121020450	8680	8680	8680	8680	0
128	20240214	191000	121020450	8680	8680	8680	8680	0
129	20240214	190900	121020450	8680	8680	8680	8680	0
130	20240214	190800	121020450	8680	8680	8680	8680	0
131	20240214	190700	121020450	8680	8680	8680	8680	0
132	20240214	190600	121020450	8680	8680	8680	8680	0
133	20240214	190500	121020450	8680	8680	8680	8680	0
134	20240214	190400	121020450	8680	8680	8680	8680	0
135	20240214	190300	121020450	8680	8680	8680	8680	0
136	20240214	190200	121020450	8680	8680	8680	8680	0
137	20240214	190100	121020450	8680	8680	8680	8680	0
138	20240214	190000	121020450	8680	8680	8680	8680	0
139	20240214	185900	121020450	8680	8680	8680	8680	0
140	20240214	185800	121020450	8680	8680	8680	8680	0
141	20240214	185700	121020450	8680	8680	8680	8680	0
142	20240214	185600	121020450	8680	8680	8680	8680	0
143	20240214	185500	121020450	8680	8680	8680	8680	0
144	20240214	185400	121020450	8680	8680	8680	8680	0
145	20240214	185300	121020450	8680	8680	8680	8680	0
146	20240214	185200	121020450	8680	8680	8680	8680	0
147	20240214	185100	121020450	8680	8680	8680	8680	0
148	20240214	185000	121020450	8680	8680	8680	8680	0
149	20240214	184900	121020450	8680	8680	8680	8680	0
150	20240214	184800	121020450	8680	8680	8680	8680	0
151	20240214	184700	121020450	8680	8680	8680	8680	0
152	20240214	184600	121020450	8680	8680	8680	8680	175
153	20240214	184500	121020450	8680	8680	8680	8680	0
154	20240214	184400	121020450	8680	8680	8680	8680	0
155	20240214	184300	121020450	8680	8680	8680	8680	0
156	20240214	184200	121020450	8680	8680	8680	8680	0
157	20240214	184100	121020450	8680	8680	8680	8680	0
158	20240214	184000	121020450	8680	8680	8680	8680	0
159	20240214	183900	121020450	8680	8680	8680	8680	0
160	20240214	183800	121020450	8680	8680	8680	8680	0
161	20240214	183700	121020450	8680	8680	8680	8680	0
162	20240214	183600	121020450	8680	8680	8680	8680	0
163	20240214	183500	121020450	8680	8680	8680	8680	0
164	20240214	183400	121020450	8680	8680	8680	8680	0
165	20240214	183300	121020450	8680	8680	8680	8680	0
166	20240214	183200	121020450	8680	8680	8680	8680	0
167	20240214	183100	121020450	8680	8680	8680	8680	0
168	20240214	183000	121020450	8680	8680	8680	8680	0
169	20240214	182900	121020450	8680	8680	8680	8680	0
170	20240214	182800	121020450	8680	8680	8680	8680	0
171	20240214	182700	121020450	8680	8680	8680	8680	0
172	20240214	182600	121020450	8680	8680	8680	8680	0
173	20240214	182500	121020450	8680	8680	8680	8680	0
174	20240214	182400	121020450	8680	8680	8680	8680	0
175	20240214	182300	121020450	8680	8680	8680	8680	0
176	20240214	182200	121020450	8680	8680	8680	8680	0
177	20240214	182100	121020450	8680	8680	8680	8680	0
178	20240214	182000	121020450	8680	8680	8680	8680	0
179	20240214	181900	121020450	8680	8680	8680	8680	0
180	20240214	181800	121020450	8680	8680	8680	8680	0
181	20240214	181700	121020450	8680	8680	8680	8680	0
182	20240214	181600	121020450	8680	8680	8680	8680	175
183	20240214	181500	121020450	8680	8680	8680	8680	0
184	20240214	181400	121020450	8680	8680	8680	8680	0
185	20240214	181300	121020450	8680	8680	8680	8680	0
186	20240214	181200	121020450	8680	8680	8680	8680	0
187	20240214	181100	121020450	8680	8680	8680	8680	0
188	20240214	181000	121020450	8680	8680	8680	8680	0
189	20240214	180900	121020450	8680	8680	8680	8680	0
190	20240214	180800	121020450	8680	8680	8680	8680	0
191	20240214	180700	121020450	8680	8680	8680	8680	0
192	20240214	180600	121020450	8680	8680	8680	8680	0
193	20240214	180500	121020450	8680	8680	8680	8680	0
194	20240214	180400	121020450	8680	8680	8680	8680	0
195	20240214	180300	121020450	8680	8680	8680	8680	0
196	20240214	180200	121020450	8680	8680	8680	8680	0
197	20240214	180100	121020450	8680	8680	8680	8680	0
198	20240214	180000	121020450	8680	8680	8680	8680	0
199	20240214	175900	121020450	8680	8680	8680	8680	0
200	20240214	175800	121020450	8680	8680	8680	8680	0
201	20240214	175700	121020450	8680	8680	8680	8680	0
202	20240214	175600	121020450	8680	8680	8680	8680	0
203	20240214	175500	121020450	8680	8680	8680	8680	0
204	20240214	175400	121020450	8680	8680	8680	8680	0
205	20240214	175300	121020450	8680	8680	8680	8680	0
206	20240214	175200	121020450	8680	8680	8680	8680	0
207	20240214	175100	121020450	8680	8680	8680	8680	0
208	20240214	175000	121020450	8680	8680	8680	8680	0
209	20240214	174900	121020450	8680	8680	8680	8680	0
210	20240214	174800	121020450	8680	8680	8680	8680	0
211	20240214	174700	121020450	8680	8680	8680	8680	0
212	20240214	174600	121020450	8680	8680	8680	8680	175
213	20240214	174500	121020450	8680	8680	8680	8680	0
214	20240214	174400	121020450	8680	8680	8680	8680	0
215	20240214	174300	121020450	8680	8680	8680	8680	0
216	20240214	174200	121020450	8680	8680	8680	8680	0
217	20240214	174100	121020450	8680	8680	8680	8680	0
218	20240214	174000	121020450	8680	8680	8680	8680	0
219	20240214	173900	121020450	8680	8680	8680	8680	0
220	20240214	173800	121020450	8680	8680	8680	8680	0
221	20240214	173700	121020450	8680	8680	8680	8680	0
222	20240214	173600	121020450	8680	8680	8680	8680	0
223	20240214	173500	121020450	8680	8680	8680	8680	0
224	20240214	173400	121020450	8680	8680	8680	8680	0
225	20240214	173300	121020450	8680	8680	8680	8680	0
226	20240214	173200	121020450	8680	8680	8680	8680	0
227	20240214	173100	121020450	8680	8680	8680	8680	0
228	20240214	173000	121020450	8680	8680	8680	8680	0
229	20240214	172900	121020450	8680	8680	8680	8680	0
230	20240214	172800	121020450	8680	8680	8680	8680	0
231	20240214	172700	121020450	8680	8680	8680	8680	0
232	20240214	172600	121020450	8680	8680	8680	8680	0
233	20240214	172500	121020450	8680	8680	8680	8680	0
234	20240214	172400	121020450	8680	8680	8680	8680	0
235	20240214	172300	121020450	8680	8680	8680	8680	0
236	20240214	172200	121020450	8680	8680	8680	8680	0
237	20240214	172100	121020450	8680	8680	8680	8680	0
238	20240214	172000	121020450	8680	8680	8680	8680	0
239	20240214	171900	121020450	8680	8680	8680	8680	0
240	20240214	171800	121020450	8680	8680	8680	8680	0
241	20240214	171700	121020450	8680	8680	8680	8680	0
242	20240214	171600	121020450	8680	8680	8680	8680	175
243	20240214	171500	121020450	8680	8680	8680	8680	0
244	20240214	171400	121020450	8680	8680	8680	8680	0
245	20240214	171300	121020450	8680	8680	8680	8680	0
246	20240214	171200	121020450	8680	8680	8680	8680	0
247	20240214	171100	121020450	8680	8680	8680	8680	0
248	20240214	171000	121020450	8680	8680	8680	8680	0
249	20240214	170900	121020450	8680	8680	8680	8680	0
250	20240214	170800	121020450	8680	8680	8680	8680	0
251	20240214	170700	121020450	8680	8680	8680	8680	0
252	20240214	170600	121020450	8680	8680	8680	8680	0
253	20240214	170500	121020450	8680	8680	8680	8680	0
254	20240214	170400	121020450	8680	8680	8680	8680	0
255	20240214	170300	121020450	8680	8680	8680	8680	0
256	20240214	170200	121020450	8680	8680	8680	8680	0
257	20240214	170100	121020450	8680	8680	8680	8680	0
258	20240214	170000	121020450	8680	8680	8680	8680	0
259	20240214	165900	121020450	8680	8680	8680	8680	0
260	20240214	165800	121020450	8680	8680	8680	8680	0
261	20240214	165700	121020450	8680	8680	8680	8680	0
262	20240214	165600	121020450	8680	8680	8680	8680	0
263	20240214	165500	121020450	8680	8680	8680	8680	0
264	20240214	165400	121020450	8680	8680	8680	8680	0
265	20240214	165300	121020450	8680	8680	8680	8680	0
266	20240214	165200	121020450	8680	8680	8680	8680	0
267	20240214	165100	121020450	8680	8680	8680	8680	0
268	20240214	165000	121020450	8680	8680	8680	8680	0
269	20240214	164900	121020450	8680	8680	8680	8680	0
270	20240214	164800	121020450	8680	8680	8680	8680	0
271	20240214	164700	121020450	8680	8680	8680	8680	0
272	20240214	164600	121020450	8680	8680	8680	8680	175
273	20240214	164500	121020450	8680	8680	8680	8680	0
274	20240214	164400	121020450	8680	8680	8680	8680	0
275	20240214	164300	121020450	8680	8680	8680	8680	0
276	20240214	164200	121020450	8680	8680	8680	8680	0
277	20240214	164100	121020450	8680	8680	8680	8680	0
278	20240214	164000	121020450	8680	8680	8680	8680	0
279	20240214	163900	121020450	8680	8680	8680	8680	0
280	20240214	163800	121020450	8680	8680	8680	8680	0
281	20240214	163700	121020450	8680	8680	8680	8680	0
282	20240214	163600	121020450	8680	8680	8680	8680	0
283	20240214	163500	121020450	8680	8680	8680	8680	0
284	20240214	163400	121020450	8680	8680	8680	8680	0
285	20240214	163300	121020450	8680	8680	8680	8680	0
286	20240214	163200	121020450	8680	8680	8680	8680	0
287	20240214	163100	121020450	8680	8680	8680	8680	0
288	20240214	163000	121020450	8680	8680	8680	8680	0
289	20240214	162900	121020450	8680	8680	8680	8680	0
290	20240214	162800	121020450	8680	8680	8680	8680	0
291	20240214	162700	121020450	8680	8680	8680	8680	0
292	20240214	162600	121020450	8680	8680	8680	8680	0
293	20240214	162500	121020450	8680	8680	8680	8680	0
294	20240214	162400	121020450	8680	8680	8680	8680	0
295	20240214	162300	121020450	8680	8680	8680	8680	0
296	20240214	162200	121020450	8680	8680	8680	8680	0
297	20240214	162100	121020450	8680	8680	8680	8680	0
298	20240214	162000	121020450	8680	8680	8680	8680	0
299	20240214	161900	121020450	8680	8680	8680	8680	0
300	20240214	161800	121020450	8680	8680	8680	8680	0
301	20240214	161700	121020450	8680	8680	8680	8680	0
302	20240214	161600	121020450	8680	8680	8680	8680	175
303	20240214	161500	121020450	8680	8680	8680	8680	0
304	20240214	161400	121020450	8680	8680	8680	8680	0
305	20240214	161300	121020450	8680	8680	8680	8680	0
306	20240214	161200	121020450	8680	8680	8680	8680	0
307	20240214	161100	121020450	8680	8680	8680	8680	0
308	20240214	161000	121020450	8680	8680	8680	8680	0
309	20240214	160900	121020450	8680	8680	8680	8680	0
310	20240214	160800	121020450	8680	8680	8680	8680	0
311	20240214	160700	121020450	8680	8680	8680	8680	0
312	20240214	160600	121020450	8680	8680	8680	8680	0
313	20240214	160500	121020450	8680	8680	8680	8680	0
314	20240214	160400	121020450	8680	8680	8680	8680	0
315	20240214	160300	121020450	8680	8680	8680	8680	0
316	20240214	160200	121020450	8680	8680	8680	8680	0
317	20240214	160100	121020450	8680	8680	8680	8680	0
318	20240214	160000	121020450	8680	8680	8680	8680	0
319	20240214	155900	121020450	8680	8680	8680	8680	0
320	20240214	155800	121020450	8680	8680	8680	8680	0
321	20240214	155700	121020450	8680	8680	8680	8680	0
322	20240214	155600	121020450	8680	8680	8680	8680	0
323	20240214	155500	121020450	8680	8680	8680	8680	0
324	20240214	155400	121020450	8680	8680	8680	8680	0
325	20240214	155300	121020450	8680	8680	8680	8680	0
326	20240214	155200	121020450	8680	8680	8680	8680	0
327	20240214	155100	121020450	8680	8680	8680	8680	0
328	20240214	155000	121020450	8680	8680	8680	8680	0
329	20240214	154900	121020450	8680	8680	8680	8680	0
330	20240214	154800	121020450	8680	8680	8680	8680	0
331	20240214	154700	121020450	8680	8680	8680	8680	0
332	20240214	154600	121020450	8680	8680	8680	8680	175
333	20240214	154500	121020450	8680	8680	8680	8680	0
334	20240214	154400	121020450	8680	8680	8680	8680	0
335	20240214	154300	121020450	8680	8680	8680	8680	0
336	20240214	154200	121020450	8680	8680	8680	8680	0
337	20240214	154100	121020450	8680	8680	8680	8680	0
338	20240214	154000	121020450	8680	8680	8680	8680	0
339	20240214	153900	121020450	8680	8680	8680	8680	0
340	20240214	153800	121020450	8680	8680	8680	8680	0
341	20240214	153700	121020450	8680	8680	8680	8680	0
342	20240214	153600	121020450	8680	8680	8680	8680	0
343	20240214	153500	121020450	8680	8680	8680	8680	0
344	20240214	153400	121020450	8680	8680	8680	8680	0
345	20240214	153300	121020450	8680	8680	8680	8680	0
346	20240214	153200	121020450	8680	8680	8680	8680	0
347	20240214	153100	121020450	8680	8680	8680	8680	0
348	20240214	153000	121020450	8680	8680	8680	8680	175
349	20240214	152900	119501450	8690	8690	8690	8690	0
350	20240214	152800	119501450	8690	8690	8690	8690	0
351	20240214	152700	119501450	8690	8690	8690	8690	0
352	20240214	152600	119501450	8690	8690	8690	8690	0
353	20240214	152500	119501450	8690	8690	8690	8690	0
354	20240214	152400	119501450	8690	8690	8690	8690	0
355	20240214	152300	119501450	8690	8690	8690	8690	0
356	20240214	152200	119501450	8690	8690	8690	8690	0
357	20240214	152100	119501450	8690	8690	8690	8690	0
358	20240214	152000	119501450	8690	8690	8690	8690	0
359	20240214	151900	119501450	8690	8690	8690	8690	1
360	20240214	151800	119492760	8690	8690	8690	8690	1
361	20240214	151700	119484070	8680	8680	8680	8680	7
362	20240214	151600	119423310	8680	8680	8680	8680	0
363	20240214	151500	119423310	8680	8680	8680	8680	0
364	20240214	151400	119423310	8680	8680	8680	8680	34
365	20240214	151300	119128190	8680	8650	8680	8650	216
366	20240214	151200	117257330	8640	8640	8640	8640	0
367	20240214	151100	117257330	8640	8640	8640	8640	0
368	20240214	151000	117257330	8640	8640	8640	8640	0
369	20240214	150900	117257330	8640	8640	8640	8640	0
370	20240214	150800	117257330	8640	8640	8640	8640	0
371	20240214	150700	117257330	8640	8650	8650	8640	50
372	20240214	150600	116825220	8650	8650	8650	8650	5
373	20240214	150500	116781970	8650	8650	8650	8650	0
374	20240214	150400	116781970	8650	8660	8660	8650	100
375	20240214	150300	115916040	8660	8660	8660	8660	104
376	20240214	150200	115015400	8650	8650	8650	8650	0
377	20240214	150100	115015400	8650	8650	8650	8650	0
378	20240214	150000	115015400	8650	8650	8650	8650	1
379	20240214	145900	115006750	8650	8650	8650	8650	0
380	20240214	145800	115006750	8650	8650	8650	8650	0
381	20240214	145700	115006750	8650	8650	8650	8650	50
382	20240214	145600	114574250	8660	8660	8660	8660	0
383	20240214	145500	114574250	8660	8660	8660	8660	0
384	20240214	145400	114574250	8660	8660	8660	8660	0
385	20240214	145300	114574250	8660	8660	8660	8660	1
386	20240214	145200	114565590	8660	8660	8660	8660	0
387	20240214	145100	114565590	8660	8660	8660	8660	0
388	20240214	145000	114565590	8660	8660	8660	8660	1
389	20240214	144900	114556930	8640	8640	8640	8640	0
390	20240214	144800	114556930	8640	8650	8660	8640	205
391	20240214	144700	112783960	8650	8650	8650	8650	0
392	20240214	144600	112783960	8650	8650	8650	8650	0
393	20240214	144500	112783960	8650	8650	8650	8650	1
394	20240214	144400	112775310	8650	8660	8660	8650	15
395	20240214	144300	112645470	8660	8650	8660	8650	2
396	20240214	144200	112628160	8650	8650	8650	8650	0
397	20240214	144100	112628160	8650	8650	8650	8650	0
398	20240214	144000	112628160	8650	8650	8650	8650	0
399	20240214	143900	112628160	8650	8650	8650	8650	0
400	20240214	143800	112628160	8650	8650	8650	8650	0
401	20240214	143700	112628160	8650	8650	8650	8650	0
402	20240214	143600	112628160	8650	8650	8650	8650	200
403	20240214	143500	110898160	8650	8650	8650	8650	46
404	20240214	143400	110500260	8650	8650	8650	8650	67
405	20240214	143300	109920710	8650	8650	8650	8650	6
406	20240214	143200	109868810	8650	8650	8650	8650	0
407	20240214	143100	109868810	8650	8650	8650	8650	0
408	20240214	143000	109868810	8650	8650	8650	8650	6
409	20240214	142900	109816910	8650	8650	8650	8650	0
410	20240214	142800	109816910	8650	8650	8650	8650	10
411	20240214	142700	109730410	8650	8650	8650	8650	270
412	20240214	142600	107394910	8650	8650	8650	8650	0
413	20240214	142500	107394910	8650	8650	8650	8650	0
414	20240214	142400	107394910	8650	8650	8650	8650	12
415	20240214	142300	107291110	8650	8650	8650	8650	238
416	20240214	142200	105232410	8650	8650	8660	8650	12
417	20240214	142100	105128510	8650	8650	8650	8650	4
418	20240214	142000	105093910	8650	8650	8650	8650	0
419	20240214	141900	105093910	8650	8650	8650	8640	226
420	20240214	141800	103140260	8650	8650	8650	8650	131
421	20240214	141700	102007110	8650	8650	8650	8650	5
422	20240214	141600	101963860	8640	8640	8640	8640	0
423	20240214	141500	101963860	8640	8640	8640	8640	100
424	20240214	141400	101099860	8640	8640	8640	8640	0
425	20240214	141300	101099860	8640	8640	8640	8640	0
426	20240214	141200	101099860	8640	8640	8640	8640	0
427	20240214	141100	101099860	8640	8640	8640	8640	0
428	20240214	141000	101099860	8640	8640	8640	8640	0
429	20240214	140900	101099860	8640	8640	8640	8640	231
430	20240214	140800	99104020	8640	8640	8640	8640	10
431	20240214	140700	99017620	8640	8640	8640	8640	0
432	20240214	140600	99017620	8640	8640	8640	8640	0
433	20240214	140500	99017620	8640	8640	8640	8640	0
434	20240214	140400	99017620	8640	8640	8640	8640	0
435	20240214	140300	99017620	8640	8640	8640	8640	0
436	20240214	140200	99017620	8640	8640	8640	8640	0
437	20240214	140100	99017620	8640	8640	8640	8640	6
438	20240214	140000	98965780	8660	8660	8660	8660	0
439	20240214	135900	98965780	8660	8660	8660	8660	0
440	20240214	135800	98965780	8660	8660	8660	8660	3
441	20240214	135700	98939800	8620	8620	8620	8620	0
442	20240214	135600	98939800	8620	8620	8620	8620	0
443	20240214	135500	98939800	8620	8620	8620	8620	0
444	20240214	135400	98939800	8620	8620	8620	8620	25
445	20240214	135300	98724300	8660	8660	8660	8660	1
446	20240214	135200	98715640	8620	8620	8620	8620	0
447	20240214	135100	98715640	8620	8620	8620	8620	0
448	20240214	135000	98715640	8620	8620	8620	8620	11
449	20240214	134900	98620820	8660	8660	8660	8660	0
450	20240214	134800	98620820	8660	8660	8660	8660	0
451	20240214	134700	98620820	8660	8660	8660	8660	0
452	20240214	134600	98620820	8660	8660	8660	8660	2
453	20240214	134500	98603500	8660	8660	8660	8660	0
454	20240214	134400	98603500	8660	8660	8660	8660	0
455	20240214	134300	98603500	8660	8660	8660	8660	1
456	20240214	134200	98594840	8660	8660	8660	8660	0
457	20240214	134100	98594840	8660	8660	8660	8660	0
458	20240214	134000	98594840	8660	8660	8660	8660	0
459	20240214	133900	98594840	8660	8660	8660	8660	5
460	20240214	133800	98551540	8660	8660	8660	8660	20
461	20240214	133700	98378340	8610	8610	8610	8610	0
462	20240214	133600	98378340	8610	8610	8610	8610	0
463	20240214	133500	98378340	8610	8610	8610	8610	0
464	20240214	133400	98378340	8610	8610	8610	8610	0
465	20240214	133300	98378340	8610	8610	8610	8610	0
466	20240214	133200	98378340	8610	8610	8610	8610	0
467	20240214	133100	98378340	8610	8610	8610	8610	0
468	20240214	133000	98378340	8610	8610	8610	8610	21
469	20240214	132900	98197530	8580	8580	8580	8580	0
470	20240214	132800	98197530	8580	8610	8610	8580	132
471	20240214	132700	97062630	8610	8610	8610	8610	21
472	20240214	132600	96881820	8610	8640	8640	8610	26
473	20240214	132500	96657900	8610	8610	8610	8610	0
474	20240214	132400	96657900	8610	8610	8610	8610	0
475	20240214	132300	96657900	8610	8610	8610	8610	0
476	20240214	132200	96657900	8610	8610	8610	8610	0
477	20240214	132100	96657900	8610	8610	8610	8610	0
478	20240214	132000	96657900	8610	8610	8610	8610	6
479	20240214	131900	96606240	8600	8600	8600	8600	0
480	20240214	131800	96606240	8600	8600	8600	8600	0
481	20240214	131700	96606240	8600	8630	8630	8600	105
482	20240214	131600	95702760	8630	8630	8630	8630	0
483	20240214	131500	95702760	8630	8630	8630	8630	0
484	20240214	131400	95702760	8630	8630	8630	8630	0
485	20240214	131300	95702760	8630	8630	8630	8630	0
486	20240214	131200	95702760	8630	8630	8630	8630	0
487	20240214	131100	95702760	8630	8630	8630	8630	0
488	20240214	131000	95702760	8630	8630	8630	8630	5
489	20240214	130900	95659610	8610	8610	8610	8610	4
490	20240214	130800	95625170	8610	8610	8610	8610	46
491	20240214	130700	95229110	8610	8610	8610	8610	8
492	20240214	130600	95160230	8600	8610	8610	8600	2022
493	20240214	130500	77770590	8600	8610	8610	8600	40
494	20240214	130400	77426580	8610	8620	8620	8610	35
495	20240214	130300	77125220	8630	8630	8630	8630	0
496	20240214	130200	77125220	8630	8630	8630	8630	10
497	20240214	130100	77038920	8650	8650	8650	8650	50
498	20240214	130000	76606420	8650	8650	8650	8650	4
499	20240214	125900	76571820	8650	8650	8650	8650	1
500	20240214	125800	76563170	8670	8670	8670	8670	0
501	20240214	125700	76563170	8670	8670	8670	8670	0
502	20240214	125600	76563170	8670	8670	8670	8670	0
503	20240214	125500	76563170	8670	8670	8670	8670	0
504	20240214	125400	76563170	8670	8670	8670	8670	0
505	20240214	125300	76563170	8670	8670	8670	8670	0
506	20240214	125200	76563170	8670	8670	8670	8670	0
507	20240214	125100	76563170	8670	8670	8670	8670	1
508	20240214	125000	76554500	8630	8630	8630	8630	0
509	20240214	124900	76554500	8630	8630	8630	8630	0
510	20240214	124800	76554500	8630	8630	8630	8630	0
511	20240214	124700	76554500	8630	8630	8630	8630	1094
512	20240214	124600	67113280	8630	8630	8630	8630	105
513	20240214	124500	66207130	8630	8630	8630	8630	0
514	20240214	124400	66207130	8630	8630	8630	8630	1
515	20240214	124300	66198500	8620	8620	8620	8620	1
516	20240214	124200	66189880	8610	8610	8610	8610	0
517	20240214	124100	66189880	8610	8610	8610	8610	0
518	20240214	124000	66189880	8610	8610	8610	8610	0
519	20240214	123900	66189880	8610	8610	8610	8610	0
520	20240214	123800	66189880	8610	8610	8610	8610	0
521	20240214	123700	66189880	8610	8610	8610	8610	0
522	20240214	123600	66189880	8610	8610	8610	8610	227
523	20240214	123500	64235410	8610	8610	8610	8610	0
524	20240214	123400	64235410	8610	8620	8620	8610	238
525	20240214	123300	62185020	8630	8630	8630	8630	0
526	20240214	123200	62185020	8630	8630	8630	8630	0
527	20240214	123100	62185020	8630	8630	8630	8630	10
528	20240214	123000	62098720	8630	8630	8630	8630	0
529	20240214	122900	62098720	8630	8630	8630	8630	0
530	20240214	122800	62098720	8630	8630	8630	8630	0
531	20240214	122700	62098720	8630	8630	8630	8630	1
532	20240214	122600	62090090	8630	8630	8630	8630	100
533	20240214	122500	61227090	8630	8630	8630	8630	0
534	20240214	122400	61227090	8630	8630	8630	8630	1
535	20240214	122300	61218460	8630	8630	8630	8630	0
536	20240214	122200	61218460	8630	8630	8630	8630	0
537	20240214	122100	61218460	8630	8630	8630	8630	0
538	20240214	122000	61218460	8630	8630	8630	8630	0
539	20240214	121900	61218460	8630	8630	8630	8630	0
540	20240214	121800	61218460	8630	8630	8630	8630	10
541	20240214	121700	61132160	8620	8620	8620	8620	36
542	20240214	121600	60821840	8630	8630	8630	8630	0
543	20240214	121500	60821840	8630	8620	8630	8620	72
544	20240214	121400	60201180	8630	8640	8640	8630	104
545	20240214	121300	59303620	8630	8630	8630	8630	0
546	20240214	121200	59303620	8630	8630	8630	8630	0
547	20240214	121100	59303620	8630	8630	8630	8630	0
548	20240214	121000	59303620	8630	8630	8630	8630	5
549	20240214	120900	59260470	8630	8630	8630	8630	115
550	20240214	120800	58268020	8640	8640	8640	8640	0
551	20240214	120700	58268020	8640	8640	8640	8640	0
552	20240214	120600	58268020	8640	8640	8640	8640	0
553	20240214	120500	58268020	8640	8640	8640	8640	0
554	20240214	120400	58268020	8640	8640	8640	8640	0
555	20240214	120300	58268020	8640	8640	8640	8640	0
556	20240214	120200	58268020	8640	8640	8640	8640	32
557	20240214	120100	57991540	8640	8640	8640	8640	11
558	20240214	120000	57896500	8640	8640	8640	8640	3
559	20240214	115900	57870580	8640	8640	8640	8640	1
560	20240214	115800	57861940	8640	8650	8650	8640	53
561	20240214	115700	57403940	8690	8690	8690	8690	0
562	20240214	115600	57403940	8690	8690	8690	8690	0
563	20240214	115500	57403940	8690	8650	8690	8650	98
564	20240214	115400	56556200	8650	8650	8650	8650	0
565	20240214	115300	56556200	8650	8650	8650	8650	5
566	20240214	115200	56512950	8650	8650	8650	8650	2
567	20240214	115100	56495650	8650	8650	8650	8650	0
568	20240214	115000	56495650	8650	8650	8650	8650	1
569	20240214	114900	56487000	8640	8640	8640	8640	0
570	20240214	114800	56487000	8640	8640	8640	8640	0
571	20240214	114700	56487000	8640	8640	8640	8640	0
572	20240214	114600	56487000	8640	8640	8640	8640	0
573	20240214	114500	56487000	8640	8640	8640	8640	0
574	20240214	114400	56487000	8640	8640	8640	8640	0
575	20240214	114300	56487000	8640	8640	8640	8640	0
576	20240214	114200	56487000	8640	8640	8640	8640	26
577	20240214	114100	56262360	8640	8640	8640	8640	0
578	20240214	114000	56262360	8640	8640	8640	8640	0
579	20240214	113900	56262360	8640	8640	8640	8640	0
580	20240214	113800	56262360	8640	8640	8640	8640	24
581	20240214	113700	56055000	8640	8640	8640	8640	0
582	20240214	113600	56055000	8640	8640	8640	8640	0
583	20240214	113500	56055000	8640	8640	8640	8640	0
584	20240214	113400	56055000	8640	8640	8640	8640	0
585	20240214	113300	56055000	8640	8640	8640	8640	1
586	20240214	113200	56046360	8610	8610	8610	8610	0
587	20240214	113100	56046360	8610	8610	8610	8610	0
588	20240214	113000	56046360	8610	8610	8610	8610	0
589	20240214	112900	56046360	8610	8610	8610	8610	0
590	20240214	112800	56046360	8610	8610	8610	8610	0
591	20240214	112700	56046360	8610	8610	8610	8610	0
592	20240214	112600	56046360	8610	8610	8610	8610	0
593	20240214	112500	56046360	8610	8610	8610	8610	0
594	20240214	112400	56046360	8610	8610	8610	8610	0
595	20240214	112300	56046360	8610	8610	8610	8610	0
596	20240214	112200	56046360	8610	8610	8610	8610	0
597	20240214	112100	56046360	8610	8610	8610	8610	100
598	20240214	112000	55185360	8610	8610	8610	8610	0
599	20240214	111900	55185360	8610	8610	8610	8610	0
600	20240214	111800	55185360	8610	8610	8610	8610	0
601	20240214	111700	55185360	8610	8610	8610	8610	0
602	20240214	111600	55185360	8610	8610	8610	8610	0
603	20240214	111500	55185360	8610	8610	8610	8610	0
604	20240214	111400	55185360	8610	8610	8610	8610	100
605	20240214	111300	54324360	8620	8620	8620	8620	100
606	20240214	111200	53462360	8620	8620	8620	8620	0
607	20240214	111100	53462360	8620	8620	8620	8620	0
608	20240214	111000	53462360	8620	8620	8620	8620	0
609	20240214	110900	53462360	8620	8620	8620	8620	1
610	20240214	110800	53453740	8620	8620	8620	8620	4
611	20240214	110700	53419260	8680	8680	8680	8680	0
612	20240214	110600	53419260	8680	8680	8680	8680	1
613	20240214	110500	53410580	8610	8610	8610	8610	100
614	20240214	110400	52549580	8670	8670	8670	8670	75
615	20240214	110300	51899330	8670	8670	8670	8670	0
616	20240214	110200	51899330	8670	8670	8670	8670	0
617	20240214	110100	51899330	8670	8670	8670	8670	0
618	20240214	110000	51899330	8670	8670	8670	8670	0
619	20240214	105900	51899330	8670	8670	8670	8670	0
620	20240214	105800	51899330	8670	8670	8670	8670	0
621	20240214	105700	51899330	8670	8670	8670	8670	0
622	20240214	105600	51899330	8670	8670	8670	8670	0
623	20240214	105500	51899330	8670	8670	8670	8670	0
624	20240214	105400	51899330	8670	8670	8670	8670	0
625	20240214	105300	51899330	8670	8670	8670	8670	0
626	20240214	105200	51899330	8670	8670	8670	8670	0
627	20240214	105100	51899330	8670	8670	8670	8670	116
628	20240214	105000	50893610	8670	8620	8670	8620	10
629	20240214	104900	50807160	8620	8620	8620	8620	15
630	20240214	104800	50677860	8620	8620	8620	8610	114
631	20240214	104700	49696180	8620	8620	8620	8620	147
632	20240214	104600	48429040	8620	8620	8620	8620	0
633	20240214	104500	48429040	8620	8630	8630	8620	100
634	20240214	104400	47566750	8620	8620	8620	8620	0
635	20240214	104300	47566750	8620	8620	8620	8620	0
636	20240214	104200	47566750	8620	8620	8620	8620	0
637	20240214	104100	47566750	8620	8620	8620	8620	0
638	20240214	104000	47566750	8620	8620	8620	8620	104
639	20240214	103900	46670270	8620	8620	8620	8620	15
640	20240214	103800	46540970	8620	8620	8620	8620	16
641	20240214	103700	46403050	8620	8620	8620	8620	6
642	20240214	103600	46351330	8620	8620	8620	8620	3
643	20240214	103500	46325470	8640	8650	8650	8640	26
644	20240214	103400	46100720	8660	8660	8660	8660	0
645	20240214	103300	46100720	8660	8660	8660	8660	1
646	20240214	103200	46092060	8650	8650	8650	8650	0
647	20240214	103100	46092060	8650	8650	8650	8650	0
648	20240214	103000	46092060	8650	8650	8650	8650	0
649	20240214	102900	46092060	8650	8650	8650	8650	4
650	20240214	102800	46057460	8650	8650	8650	8650	0
651	20240214	102700	46057460	8650	8650	8650	8650	0
652	20240214	102600	46057460	8650	8650	8650	8650	117
653	20240214	102500	45045410	8650	8650	8650	8650	0
654	20240214	102400	45045410	8650	8650	8650	8650	0
655	20240214	102300	45045410	8650	8650	8650	8650	6
656	20240214	102200	44993510	8640	8640	8640	8640	0
657	20240214	102100	44993510	8640	8640	8640	8640	0
658	20240214	102000	44993510	8640	8640	8640	8640	0
659	20240214	101900	44993510	8640	8640	8640	8640	0
660	20240214	101800	44993510	8640	8640	8640	8640	115
661	20240214	101700	43999910	8640	8640	8640	8640	0
662	20240214	101600	43999910	8640	8640	8640	8640	1
663	20240214	101500	43991270	8610	8610	8610	8610	0
664	20240214	101400	43991270	8610	8610	8610	8610	0
665	20240214	101300	43991270	8610	8610	8610	8610	80
666	20240214	101200	43302470	8640	8630	8640	8620	95
667	20240214	101100	42483450	8620	8620	8620	8620	0
668	20240214	101000	42483450	8620	8620	8620	8620	0
669	20240214	100900	42483450	8620	8620	8620	8620	0
670	20240214	100800	42483450	8620	8620	8620	8620	0
671	20240214	100700	42483450	8620	8620	8620	8620	0
672	20240214	100600	42483450	8620	8620	8620	8620	500
673	20240214	100500	38173450	8630	8630	8630	8630	0
674	20240214	100400	38173450	8630	8630	8630	8630	0
675	20240214	100300	38173450	8630	8630	8630	8630	0
676	20240214	100200	38173450	8630	8630	8630	8630	0
677	20240214	100100	38173450	8630	8630	8630	8630	38
678	20240214	100000	37845510	8630	8630	8630	8630	114
679	20240214	095900	36861690	8600	8600	8600	8600	0
680	20240214	095800	36861690	8600	8600	8600	8600	0
681	20240214	095700	36861690	8600	8610	8610	8600	120
682	20240214	095600	35829680	8630	8630	8630	8630	0
683	20240214	095500	35829680	8630	8630	8630	8630	0
684	20240214	095400	35829680	8630	8630	8630	8630	1
685	20240214	095300	35821050	8590	8590	8590	8590	0
686	20240214	095200	35821050	8590	8590	8590	8590	13
687	20240214	095100	35709380	8590	8600	8600	8590	237
688	20240214	095000	33673320	8630	8630	8630	8630	0
689	20240214	094900	33673320	8630	8630	8630	8630	1
690	20240214	094800	33664690	8630	8630	8630	8630	0
691	20240214	094700	33664690	8630	8600	8630	8600	33
692	20240214	094600	33380620	8580	8580	8580	8580	0
693	20240214	094500	33380620	8580	8580	8580	8580	0
694	20240214	094400	33380620	8580	8580	8580	8580	0
695	20240214	094300	33380620	8580	8580	8580	8580	0
696	20240214	094200	33380620	8580	8580	8580	8580	0
697	20240214	094100	33380620	8580	8580	8600	8580	73
698	20240214	094000	32754260	8600	8600	8600	8600	1
699	20240214	093900	32745660	8600	8600	8600	8600	0
700	20240214	093800	32745660	8600	8600	8600	8600	1
701	20240214	093700	32737060	8610	8610	8610	8610	0
702	20240214	093600	32737060	8610	8610	8610	8610	0
703	20240214	093500	32737060	8610	8610	8610	8610	0
704	20240214	093400	32737060	8610	8610	8610	8610	1
705	20240214	093300	32728450	8570	8580	8580	8570	70
706	20240214	093200	32128390	8630	8630	8630	8630	0
707	20240214	093100	32128390	8630	8630	8630	8630	0
708	20240214	093000	32128390	8630	8630	8630	8630	0
709	20240214	092900	32128390	8630	8630	8630	8630	0
710	20240214	092800	32128390	8630	8630	8630	8630	0
711	20240214	092700	32128390	8630	8630	8630	8630	1
712	20240214	092600	32119760	8600	8600	8630	8600	53
713	20240214	092500	31663930	8610	8610	8610	8610	67
714	20240214	092400	31087060	8610	8600	8610	8600	208
715	20240214	092300	29297250	8600	8600	8600	8600	0
716	20240214	092200	29297250	8600	8600	8600	8600	0
717	20240214	092100	29297250	8600	8600	8600	8600	0
718	20240214	092000	29297250	8600	8600	8600	8600	0
719	20240214	091900	29297250	8600	8600	8600	8600	1
720	20240214	091800	29288650	8550	8590	8590	8540	437
721	20240214	091700	25545210	8620	8620	8620	8620	0
722	20240214	091600	25545210	8620	8620	8620	8620	1
723	20240214	091500	25536590	8580	8590	8590	8580	21
724	20240214	091400	25356380	8590	8590	8590	8590	0
725	20240214	091300	25356380	8590	8590	8590	8590	0
726	20240214	091200	25356380	8590	8590	8590	8590	124
727	20240214	091100	24291220	8590	8590	8590	8590	0
728	20240214	091000	24291220	8590	8590	8590	8590	0
729	20240214	090900	24291220	8590	8650	8650	8420	1960
730	20240214	090800	7632300	8700	8700	8700	8700	0
731	20240214	090700	7632300	8700	8700	8700	8700	1
732	20240214	090600	7623600	8600	8600	8600	8600	0
733	20240214	090500	7623600	8600	8600	8600	8600	0
734	20240214	090400	7623600	8600	8600	8600	8600	344
735	20240214	090300	4665200	8600	8600	8600	8600	101
736	20240214	090200	3796600	8640	8640	8640	8640	0
737	20240214	090100	3796600	8640	8640	8640	8640	100
738	20240214	090000	2932600	8600	8600	8600	8600	341