KissMeData/109740/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	201000	95198275	5030	5030	5030	5030	60
3	20240214	200900	95198275	5030	5030	5030	5030	0
4	20240214	200800	95198275	5030	5030	5030	5030	0
5	20240214	200700	95198275	5030	5030	5030	5030	0
6	20240214	200600	95198275	5030	5030	5030	5030	0
7	20240214	200500	95198275	5030	5030	5030	5030	0
8	20240214	200400	95198275	5030	5030	5030	5030	0
9	20240214	200300	95198275	5030	5030	5030	5030	0
10	20240214	200200	95198275	5030	5030	5030	5030	0
11	20240214	200100	95198275	5030	5030	5030	5030	0
12	20240214	200000	95198275	5030	5030	5030	5030	0
13	20240214	195900	95198275	5030	5030	5030	5030	0
14	20240214	195800	95198275	5030	5030	5030	5030	0
15	20240214	195700	95198275	5030	5030	5030	5030	0
16	20240214	195600	95198275	5030	5030	5030	5030	0
17	20240214	195500	95198275	5030	5030	5030	5030	0
18	20240214	195400	95198275	5030	5030	5030	5030	0
19	20240214	195300	95198275	5030	5030	5030	5030	0
20	20240214	195200	95198275	5030	5030	5030	5030	0
21	20240214	195100	95198275	5030	5030	5030	5030	0
22	20240214	195000	95198275	5030	5030	5030	5030	0
23	20240214	194900	95198275	5030	5030	5030	5030	0
24	20240214	194800	95198275	5030	5030	5030	5030	0
25	20240214	194700	95198275	5030	5030	5030	5030	0
26	20240214	194600	95198275	5030	5030	5030	5030	0
27	20240214	194500	95198275	5030	5030	5030	5030	0
28	20240214	194400	95198275	5030	5030	5030	5030	0
29	20240214	194300	95198275	5030	5030	5030	5030	0
30	20240214	194200	95198275	5030	5030	5030	5030	0
31	20240214	194100	95198275	5030	5030	5030	5030	0
32	20240214	194000	95198275	5030	5030	5030	5030	60
33	20240214	193900	95198275	5030	5030	5030	5030	0
34	20240214	193800	95198275	5030	5030	5030	5030	0
35	20240214	193700	95198275	5030	5030	5030	5030	0
36	20240214	193600	95198275	5030	5030	5030	5030	0
37	20240214	193500	95198275	5030	5030	5030	5030	0
38	20240214	193400	95198275	5030	5030	5030	5030	0
39	20240214	193300	95198275	5030	5030	5030	5030	0
40	20240214	193200	95198275	5030	5030	5030	5030	0
41	20240214	193100	95198275	5030	5030	5030	5030	0
42	20240214	193000	95198275	5030	5030	5030	5030	0
43	20240214	192900	95198275	5030	5030	5030	5030	0
44	20240214	192800	95198275	5030	5030	5030	5030	0
45	20240214	192700	95198275	5030	5030	5030	5030	0
46	20240214	192600	95198275	5030	5030	5030	5030	0
47	20240214	192500	95198275	5030	5030	5030	5030	0
48	20240214	192400	95198275	5030	5030	5030	5030	0
49	20240214	192300	95198275	5030	5030	5030	5030	0
50	20240214	192200	95198275	5030	5030	5030	5030	0
51	20240214	192100	95198275	5030	5030	5030	5030	0
52	20240214	192000	95198275	5030	5030	5030	5030	0
53	20240214	191900	95198275	5030	5030	5030	5030	0
54	20240214	191800	95198275	5030	5030	5030	5030	0
55	20240214	191700	95198275	5030	5030	5030	5030	0
56	20240214	191600	95198275	5030	5030	5030	5030	0
57	20240214	191500	95198275	5030	5030	5030	5030	0
58	20240214	191400	95198275	5030	5030	5030	5030	0
59	20240214	191300	95198275	5030	5030	5030	5030	0
60	20240214	191200	95198275	5030	5030	5030	5030	0
61	20240214	191100	95198275	5030	5030	5030	5030	0
62	20240214	191000	95198275	5030	5030	5030	5030	60
63	20240214	190900	95198275	5030	5030	5030	5030	0
64	20240214	190800	95198275	5030	5030	5030	5030	0
65	20240214	190700	95198275	5030	5030	5030	5030	0
66	20240214	190600	95198275	5030	5030	5030	5030	0
67	20240214	190500	95198275	5030	5030	5030	5030	0
68	20240214	190400	95198275	5030	5030	5030	5030	0
69	20240214	190300	95198275	5030	5030	5030	5030	0
70	20240214	190200	95198275	5030	5030	5030	5030	0
71	20240214	190100	95198275	5030	5030	5030	5030	0
72	20240214	190000	95198275	5030	5030	5030	5030	0
73	20240214	185900	95198275	5030	5030	5030	5030	0
74	20240214	185800	95198275	5030	5030	5030	5030	0
75	20240214	185700	95198275	5030	5030	5030	5030	0
76	20240214	185600	95198275	5030	5030	5030	5030	0
77	20240214	185500	95198275	5030	5030	5030	5030	0
78	20240214	185400	95198275	5030	5030	5030	5030	0
79	20240214	185300	95198275	5030	5030	5030	5030	0
80	20240214	185200	95198275	5030	5030	5030	5030	0
81	20240214	185100	95198275	5030	5030	5030	5030	0
82	20240214	185000	95198275	5030	5030	5030	5030	0
83	20240214	184900	95198275	5030	5030	5030	5030	0
84	20240214	184800	95198275	5030	5030	5030	5030	0
85	20240214	184700	95198275	5030	5030	5030	5030	0
86	20240214	184600	95198275	5030	5030	5030	5030	0
87	20240214	184500	95198275	5030	5030	5030	5030	0
88	20240214	184400	95198275	5030	5030	5030	5030	0
89	20240214	184300	95198275	5030	5030	5030	5030	0
90	20240214	184200	95198275	5030	5030	5030	5030	0
91	20240214	184100	95198275	5030	5030	5030	5030	0
92	20240214	184000	95198275	5030	5030	5030	5030	60
93	20240214	183900	95198275	5030	5030	5030	5030	0
94	20240214	183800	95198275	5030	5030	5030	5030	0
95	20240214	183700	95198275	5030	5030	5030	5030	0
96	20240214	183600	95198275	5030	5030	5030	5030	0
97	20240214	183500	95198275	5030	5030	5030	5030	0
98	20240214	183400	95198275	5030	5030	5030	5030	0
99	20240214	183300	95198275	5030	5030	5030	5030	0
100	20240214	183200	95198275	5030	5030	5030	5030	0
101	20240214	183100	95198275	5030	5030	5030	5030	0
102	20240214	183000	95198275	5030	5030	5030	5030	0
103	20240214	182900	95198275	5030	5030	5030	5030	0
104	20240214	182800	95198275	5030	5030	5030	5030	0
105	20240214	182700	95198275	5030	5030	5030	5030	0
106	20240214	182600	95198275	5030	5030	5030	5030	0
107	20240214	182500	95198275	5030	5030	5030	5030	0
108	20240214	182400	95198275	5030	5030	5030	5030	0
109	20240214	182300	95198275	5030	5030	5030	5030	0
110	20240214	182200	95198275	5030	5030	5030	5030	0
111	20240214	182100	95198275	5030	5030	5030	5030	0
112	20240214	182000	95198275	5030	5030	5030	5030	0
113	20240214	181900	95198275	5030	5030	5030	5030	0
114	20240214	181800	95198275	5030	5030	5030	5030	0
115	20240214	181700	95198275	5030	5030	5030	5030	0
116	20240214	181600	95198275	5030	5030	5030	5030	0
117	20240214	181500	95198275	5030	5030	5030	5030	0
118	20240214	181400	95198275	5030	5030	5030	5030	0
119	20240214	181300	95198275	5030	5030	5030	5030	0
120	20240214	181200	95198275	5030	5030	5030	5030	0
121	20240214	181100	95198275	5030	5030	5030	5030	0
122	20240214	181000	95198275	5030	5030	5030	5030	60
123	20240214	180900	95198275	5030	5030	5030	5030	0
124	20240214	180800	95198275	5030	5030	5030	5030	0
125	20240214	180700	95198275	5030	5030	5030	5030	0
126	20240214	180600	95198275	5030	5030	5030	5030	0
127	20240214	180500	95198275	5030	5030	5030	5030	0
128	20240214	180400	95198275	5030	5030	5030	5030	0
129	20240214	180300	95198275	5030	5030	5030	5030	0
130	20240214	180200	95198275	5030	5030	5030	5030	0
131	20240214	180100	95198275	5030	5030	5030	5030	0
132	20240214	180000	95198275	5030	5030	5030	5030	0
133	20240214	175900	95198275	5030	5030	5030	5030	0
134	20240214	175800	95198275	5030	5030	5030	5030	0
135	20240214	175700	95198275	5030	5030	5030	5030	0
136	20240214	175600	95198275	5030	5030	5030	5030	0
137	20240214	175500	95198275	5030	5030	5030	5030	0
138	20240214	175400	95198275	5030	5030	5030	5030	0
139	20240214	175300	95198275	5030	5030	5030	5030	0
140	20240214	175200	95198275	5030	5030	5030	5030	0
141	20240214	175100	95198275	5030	5030	5030	5030	0
142	20240214	175000	95198275	5030	5030	5030	5030	0
143	20240214	174900	95198275	5030	5030	5030	5030	0
144	20240214	174800	95198275	5030	5030	5030	5030	0
145	20240214	174700	95198275	5030	5030	5030	5030	0
146	20240214	174600	95198275	5030	5030	5030	5030	0
147	20240214	174500	95198275	5030	5030	5030	5030	0
148	20240214	174400	95198275	5030	5030	5030	5030	0
149	20240214	174300	95198275	5030	5030	5030	5030	0
150	20240214	174200	95198275	5030	5030	5030	5030	0
151	20240214	174100	95198275	5030	5030	5030	5030	0
152	20240214	174000	95198275	5030	5030	5030	5030	60
153	20240214	173900	95198275	5030	5030	5030	5030	0
154	20240214	173800	95198275	5030	5030	5030	5030	0
155	20240214	173700	95198275	5030	5030	5030	5030	0
156	20240214	173600	95198275	5030	5030	5030	5030	0
157	20240214	173500	95198275	5030	5030	5030	5030	0
158	20240214	173400	95198275	5030	5030	5030	5030	0
159	20240214	173300	95198275	5030	5030	5030	5030	0
160	20240214	173200	95198275	5030	5030	5030	5030	0
161	20240214	173100	95198275	5030	5030	5030	5030	0
162	20240214	173000	95198275	5030	5030	5030	5030	0
163	20240214	172900	95198275	5030	5030	5030	5030	0
164	20240214	172800	95198275	5030	5030	5030	5030	0
165	20240214	172700	95198275	5030	5030	5030	5030	0
166	20240214	172600	95198275	5030	5030	5030	5030	0
167	20240214	172500	95198275	5030	5030	5030	5030	0
168	20240214	172400	95198275	5030	5030	5030	5030	0
169	20240214	172300	95198275	5030	5030	5030	5030	0
170	20240214	172200	95198275	5030	5030	5030	5030	0
171	20240214	172100	95198275	5030	5030	5030	5030	0
172	20240214	172000	95198275	5030	5030	5030	5030	0
173	20240214	171900	95198275	5030	5030	5030	5030	0
174	20240214	171800	95198275	5030	5030	5030	5030	0
175	20240214	171700	95198275	5030	5030	5030	5030	0
176	20240214	171600	95198275	5030	5030	5030	5030	0
177	20240214	171500	95198275	5030	5030	5030	5030	0
178	20240214	171400	95198275	5030	5030	5030	5030	0
179	20240214	171300	95198275	5030	5030	5030	5030	0
180	20240214	171200	95198275	5030	5030	5030	5030	0
181	20240214	171100	95198275	5030	5030	5030	5030	0
182	20240214	171000	95198275	5030	5030	5030	5030	60
183	20240214	170900	95198275	5030	5030	5030	5030	0
184	20240214	170800	95198275	5030	5030	5030	5030	0
185	20240214	170700	95198275	5030	5030	5030	5030	0
186	20240214	170600	95198275	5030	5030	5030	5030	0
187	20240214	170500	95198275	5030	5030	5030	5030	0
188	20240214	170400	95198275	5030	5030	5030	5030	0
189	20240214	170300	95198275	5030	5030	5030	5030	0
190	20240214	170200	95198275	5030	5030	5030	5030	0
191	20240214	170100	95198275	5030	5030	5030	5030	0
192	20240214	170000	95198275	5030	5030	5030	5030	0
193	20240214	165900	95198275	5030	5030	5030	5030	0
194	20240214	165800	95198275	5030	5030	5030	5030	0
195	20240214	165700	95198275	5030	5030	5030	5030	0
196	20240214	165600	95198275	5030	5030	5030	5030	0
197	20240214	165500	95198275	5030	5030	5030	5030	0
198	20240214	165400	95198275	5030	5030	5030	5030	0
199	20240214	165300	95198275	5030	5030	5030	5030	0
200	20240214	165200	95198275	5030	5030	5030	5030	0
201	20240214	165100	95198275	5030	5030	5030	5030	0
202	20240214	165000	95198275	5030	5030	5030	5030	0
203	20240214	164900	95198275	5030	5030	5030	5030	0
204	20240214	164800	95198275	5030	5030	5030	5030	0
205	20240214	164700	95198275	5030	5030	5030	5030	0
206	20240214	164600	95198275	5030	5030	5030	5030	0
207	20240214	164500	95198275	5030	5030	5030	5030	0
208	20240214	164400	95198275	5030	5030	5030	5030	0
209	20240214	164300	95198275	5030	5030	5030	5030	0
210	20240214	164200	95198275	5030	5030	5030	5030	0
211	20240214	164100	95198275	5030	5030	5030	5030	0
212	20240214	164000	95198275	5030	5030	5030	5030	60
213	20240214	163900	95198275	5030	5030	5030	5030	0
214	20240214	163800	95198275	5030	5030	5030	5030	0
215	20240214	163700	95198275	5030	5030	5030	5030	0
216	20240214	163600	95198275	5030	5030	5030	5030	0
217	20240214	163500	95198275	5030	5030	5030	5030	0
218	20240214	163400	95198275	5030	5030	5030	5030	0
219	20240214	163300	95198275	5030	5030	5030	5030	0
220	20240214	163200	95198275	5030	5030	5030	5030	0
221	20240214	163100	95198275	5030	5030	5030	5030	0
222	20240214	163000	95198275	5030	5030	5030	5030	0
223	20240214	162900	95198275	5030	5030	5030	5030	0
224	20240214	162800	95198275	5030	5030	5030	5030	0
225	20240214	162700	95198275	5030	5030	5030	5030	0
226	20240214	162600	95198275	5030	5030	5030	5030	0
227	20240214	162500	95198275	5030	5030	5030	5030	0
228	20240214	162400	95198275	5030	5030	5030	5030	0
229	20240214	162300	95198275	5030	5030	5030	5030	0
230	20240214	162200	95198275	5030	5030	5030	5030	0
231	20240214	162100	95198275	5030	5030	5030	5030	0
232	20240214	162000	95198275	5030	5030	5030	5030	0
233	20240214	161900	95198275	5030	5030	5030	5030	0
234	20240214	161800	95198275	5030	5030	5030	5030	0
235	20240214	161700	95198275	5030	5030	5030	5030	0
236	20240214	161600	95198275	5030	5030	5030	5030	0
237	20240214	161500	95198275	5030	5030	5030	5030	0
238	20240214	161400	95198275	5030	5030	5030	5030	0
239	20240214	161300	95198275	5030	5030	5030	5030	0
240	20240214	161200	95198275	5030	5030	5030	5030	0
241	20240214	161100	95198275	5030	5030	5030	5030	0
242	20240214	161000	95198275	5030	5030	5030	5030	60
243	20240214	160900	95198275	5030	5030	5030	5030	0
244	20240214	160800	95198275	5030	5030	5030	5030	0
245	20240214	160700	95198275	5030	5030	5030	5030	0
246	20240214	160600	95198275	5030	5030	5030	5030	0
247	20240214	160500	95198275	5030	5030	5030	5030	0
248	20240214	160400	95198275	5030	5030	5030	5030	0
249	20240214	160300	95198275	5030	5030	5030	5030	0
250	20240214	160200	95198275	5030	5030	5030	5030	0
251	20240214	160100	95198275	5030	5030	5030	5030	0
252	20240214	160000	95198275	5030	5030	5030	5030	0
253	20240214	155900	95198275	5030	5030	5030	5030	0
254	20240214	155800	95198275	5030	5030	5030	5030	0
255	20240214	155700	95198275	5030	5030	5030	5030	0
256	20240214	155600	95198275	5030	5030	5030	5030	0
257	20240214	155500	95198275	5030	5030	5030	5030	0
258	20240214	155400	95198275	5030	5030	5030	5030	0
259	20240214	155300	95198275	5030	5030	5030	5030	0
260	20240214	155200	95198275	5030	5030	5030	5030	0
261	20240214	155100	95198275	5030	5030	5030	5030	0
262	20240214	155000	95198275	5030	5030	5030	5030	0
263	20240214	154900	95198275	5030	5030	5030	5030	0
264	20240214	154800	95198275	5030	5030	5030	5030	0
265	20240214	154700	95198275	5030	5030	5030	5030	0
266	20240214	154600	95198275	5030	5030	5030	5030	0
267	20240214	154500	95198275	5030	5030	5030	5030	0
268	20240214	154400	95198275	5030	5030	5030	5030	0
269	20240214	154300	95198275	5030	5030	5030	5030	0
270	20240214	154200	95198275	5030	5030	5030	5030	0
271	20240214	154100	95198275	5030	5030	5030	5030	0
272	20240214	154000	95198275	5030	5030	5030	5030	60
273	20240214	153900	95198275	5030	5030	5030	5030	0
274	20240214	153800	95198275	5030	5030	5030	5030	0
275	20240214	153700	95198275	5030	5030	5030	5030	0
276	20240214	153600	95198275	5030	5030	5030	5030	0
277	20240214	153500	95198275	5030	5030	5030	5030	0
278	20240214	153400	95198275	5030	5030	5030	5030	0
279	20240214	153300	95198275	5030	5030	5030	5030	0
280	20240214	153200	95198275	5030	5030	5030	5030	0
281	20240214	153100	95198275	5030	5030	5030	5030	0
282	20240214	153000	95198275	5030	5030	5030	5030	60
283	20240214	152900	94896475	5030	5030	5030	5030	0
284	20240214	152800	94896475	5030	5030	5030	5030	0
285	20240214	152700	94896475	5030	5030	5030	5030	0
286	20240214	152600	94896475	5030	5030	5030	5030	0
287	20240214	152500	94896475	5030	5030	5030	5030	0
288	20240214	152400	94896475	5030	5030	5030	5030	0
289	20240214	152300	94896475	5030	5030	5030	5030	0
290	20240214	152200	94896475	5030	5030	5030	5030	0
291	20240214	152100	94896475	5030	5030	5030	5030	0
292	20240214	152000	94896475	5030	5030	5030	5030	0
293	20240214	151900	94896475	5030	5030	5030	5030	78
294	20240214	151800	94504135	5030	5030	5030	5030	69
295	20240214	151700	94157065	5030	5030	5030	5030	0
296	20240214	151600	94157065	5030	5030	5030	5030	0
297	20240214	151500	94157065	5030	5030	5030	5030	1
298	20240214	151400	94152035	5010	5020	5020	5010	380
299	20240214	151300	92246235	5020	5020	5020	5020	0
300	20240214	151200	92246235	5020	5020	5020	5020	0
301	20240214	151100	92246235	5020	5020	5020	5020	0
302	20240214	151000	92246235	5020	5020	5020	5020	0
303	20240214	150900	92246235	5020	5020	5020	5020	147
304	20240214	150800	91508295	5020	5020	5020	5020	0
305	20240214	150700	91508295	5020	5020	5020	5020	0
306	20240214	150600	91508295	5020	5020	5020	5020	0
307	20240214	150500	91508295	5020	5020	5020	5020	0
308	20240214	150400	91508295	5020	5020	5020	5020	0
309	20240214	150300	91508295	5020	5020	5020	5020	0
310	20240214	150200	91508295	5020	5020	5020	5020	0
311	20240214	150100	91508295	5020	5020	5020	5020	0
312	20240214	150000	91508295	5020	5020	5020	5020	0
313	20240214	145900	91508295	5020	5020	5020	5020	0
314	20240214	145800	91508295	5020	5020	5020	5020	0
315	20240214	145700	91508295	5020	5010	5020	5010	29
316	20240214	145600	91362995	5010	5010	5010	5010	0
317	20240214	145500	91362995	5010	5010	5010	5010	200
318	20240214	145400	90360995	5020	5020	5020	5020	0
319	20240214	145300	90360995	5020	5020	5020	5020	0
320	20240214	145200	90360995	5020	5020	5020	5020	0
321	20240214	145100	90360995	5020	5020	5020	5020	0
322	20240214	145000	90360995	5020	5020	5020	5020	0
323	20240214	144900	90360995	5020	5020	5020	5020	2
324	20240214	144800	90350955	5020	5020	5020	5020	0
325	20240214	144700	90350955	5020	5020	5020	5020	0
326	20240214	144600	90350955	5020	5020	5020	5020	0
327	20240214	144500	90350955	5020	5020	5020	5020	0
328	20240214	144400	90350955	5020	5020	5020	5020	0
329	20240214	144300	90350955	5020	5020	5020	5020	0
330	20240214	144200	90350955	5020	5020	5020	5020	0
331	20240214	144100	90350955	5020	5020	5020	5020	1
332	20240214	144000	90345935	5000	5000	5000	5000	0
333	20240214	143900	90345935	5000	5010	5010	5000	500
334	20240214	143800	87844935	5030	5030	5030	5030	0
335	20240214	143700	87844935	5030	5030	5030	5030	0
336	20240214	143600	87844935	5030	5030	5030	5030	0
337	20240214	143500	87844935	5030	5030	5030	5030	1
338	20240214	143400	87839905	5020	5020	5020	5020	110
339	20240214	143300	87287705	5010	5010	5010	5010	95
340	20240214	143200	86811755	5030	5030	5030	5030	0
341	20240214	143100	86811755	5030	5030	5030	5030	0
342	20240214	143000	86811755	5030	5030	5030	5030	0
343	20240214	142900	86811755	5030	5030	5030	5030	0
344	20240214	142800	86811755	5030	5030	5030	5030	0
345	20240214	142700	86811755	5030	5030	5030	5030	1
346	20240214	142600	86806725	5020	5020	5020	5020	656
347	20240214	142500	83513605	5020	5020	5020	5020	0
348	20240214	142400	83513605	5020	5020	5020	5020	0
349	20240214	142300	83513605	5020	5020	5020	5020	0
350	20240214	142200	83513605	5020	5020	5020	5020	500
351	20240214	142100	81003605	5020	5020	5020	5020	0
352	20240214	142000	81003605	5020	5020	5020	5020	0
353	20240214	141900	81003605	5020	5020	5020	5020	0
354	20240214	141800	81003605	5020	5020	5020	5020	0
355	20240214	141700	81003605	5020	5020	5020	5020	1
356	20240214	141600	80998585	5010	5010	5010	5010	149
357	20240214	141500	80252095	5020	5020	5020	5020	0
358	20240214	141400	80252095	5020	5020	5020	5020	0
359	20240214	141300	80252095	5020	5020	5020	5020	0
360	20240214	141200	80252095	5020	5020	5020	5020	0
361	20240214	141100	80252095	5020	5020	5020	5020	0
362	20240214	141000	80252095	5020	5020	5020	5020	0
363	20240214	140900	80252095	5020	5020	5020	5020	0
364	20240214	140800	80252095	5020	5020	5020	5020	1
365	20240214	140700	80247075	5010	5010	5010	5010	0
366	20240214	140600	80247075	5010	5010	5010	5010	0
367	20240214	140500	80247075	5010	5010	5010	5010	0
368	20240214	140400	80247075	5010	5010	5010	5010	0
369	20240214	140300	80247075	5010	5010	5010	5010	0
370	20240214	140200	80247075	5010	5010	5010	5010	0
371	20240214	140100	80247075	5010	5010	5010	5010	0
372	20240214	140000	80247075	5010	5010	5010	5010	0
373	20240214	135900	80247075	5010	5010	5010	5010	0
374	20240214	135800	80247075	5010	5010	5010	5010	0
375	20240214	135700	80247075	5010	5010	5010	5010	0
376	20240214	135600	80247075	5010	5020	5020	5010	11
377	20240214	135500	80191955	5020	5020	5020	5020	0
378	20240214	135400	80191955	5020	5020	5020	5020	0
379	20240214	135300	80191955	5020	5020	5020	5020	0
380	20240214	135200	80191955	5020	5020	5020	5020	0
381	20240214	135100	80191955	5020	5020	5020	5020	0
382	20240214	135000	80191955	5020	5020	5020	5020	0
383	20240214	134900	80191955	5020	5020	5020	5020	0
384	20240214	134800	80191955	5020	5020	5020	5020	0
385	20240214	134700	80191955	5020	5000	5020	5000	505
386	20240214	134600	77666855	5000	5030	5030	5000	1415
387	20240214	134500	70579205	5030	5030	5030	5030	430
388	20240214	134400	68416305	5040	5040	5040	5040	0
389	20240214	134300	68416305	5040	5040	5040	5040	0
390	20240214	134200	68416305	5040	5040	5040	5040	1
391	20240214	134100	68411265	5040	5040	5040	5040	0
392	20240214	134000	68411265	5040	5040	5040	5040	0
393	20240214	133900	68411265	5040	5040	5040	5040	0
394	20240214	133800	68411265	5040	5040	5040	5040	0
395	20240214	133700	68411265	5040	5040	5040	5040	0
396	20240214	133600	68411265	5040	5040	5040	5040	0
397	20240214	133500	68411265	5040	5040	5040	5040	0
398	20240214	133400	68411265	5040	5040	5040	5040	0
399	20240214	133300	68411265	5040	5040	5040	5040	0
400	20240214	133200	68411265	5040	5040	5040	5040	0
401	20240214	133100	68411265	5040	5040	5040	5040	0
402	20240214	133000	68411265	5040	5040	5040	5040	0
403	20240214	132900	68411265	5040	5040	5040	5040	0
404	20240214	132800	68411265	5040	5040	5040	5040	0
405	20240214	132700	68411265	5040	5040	5040	5040	0
406	20240214	132600	68411265	5040	5040	5040	5040	0
407	20240214	132500	68411265	5040	5040	5040	5040	0
408	20240214	132400	68411265	5040	5040	5040	5040	0
409	20240214	132300	68411265	5040	5040	5040	5040	0
410	20240214	132200	68411265	5040	5040	5040	5040	0
411	20240214	132100	68411265	5040	5040	5040	5040	0
412	20240214	132000	68411265	5040	5040	5040	5040	0
413	20240214	131900	68411265	5040	5040	5040	5040	100
414	20240214	131800	67907265	5040	5040	5040	5040	0
415	20240214	131700	67907265	5040	5040	5040	5040	0
416	20240214	131600	67907265	5040	5040	5040	5040	0
417	20240214	131500	67907265	5040	5040	5040	5040	100
418	20240214	131400	67403265	5040	5040	5040	5040	0
419	20240214	131300	67403265	5040	5040	5040	5040	200
420	20240214	131200	66395265	5040	5040	5040	5040	0
421	20240214	131100	66395265	5040	5040	5040	5040	0
422	20240214	131000	66395265	5040	5040	5040	5040	0
423	20240214	130900	66395265	5040	5040	5040	5040	0
424	20240214	130800	66395265	5040	5040	5040	5040	0
425	20240214	130700	66395265	5040	5040	5040	5040	0
426	20240214	130600	66395265	5040	5040	5040	5040	0
427	20240214	130500	66395265	5040	5040	5040	5040	0
428	20240214	130400	66395265	5040	5040	5040	5040	0
429	20240214	130300	66395265	5040	5040	5040	5040	0
430	20240214	130200	66395265	5040	5040	5040	5040	6
431	20240214	130100	66365025	5040	5040	5040	5040	17
432	20240214	130000	66279345	5040	5040	5040	5040	19
433	20240214	125900	66183585	5040	5040	5040	5040	0
434	20240214	125800	66183585	5040	5040	5040	5040	0
435	20240214	125700	66183585	5040	5040	5040	5040	2
436	20240214	125600	66173505	5040	5040	5040	5040	1
437	20240214	125500	66168465	5040	5040	5040	5040	0
438	20240214	125400	66168465	5040	5040	5040	5040	200
439	20240214	125300	65160465	5040	5040	5040	5040	0
440	20240214	125200	65160465	5040	5040	5040	5040	0
441	20240214	125100	65160465	5040	5040	5040	5040	0
442	20240214	125000	65160465	5040	5040	5040	5040	0
443	20240214	124900	65160465	5040	5040	5040	5040	2
444	20240214	124800	65150385	5030	5030	5030	5030	0
445	20240214	124700	65150385	5030	5030	5030	5030	0
446	20240214	124600	65150385	5030	5030	5030	5030	0
447	20240214	124500	65150385	5030	5030	5030	5030	0
448	20240214	124400	65150385	5030	5030	5030	5030	5
449	20240214	124300	65125235	5040	5040	5040	5040	0
450	20240214	124200	65125235	5040	5040	5040	5040	0
451	20240214	124100	65125235	5040	5040	5040	5040	0
452	20240214	124000	65125235	5040	5040	5040	5040	0
453	20240214	123900	65125235	5040	5040	5040	5040	0
454	20240214	123800	65125235	5040	5040	5040	5040	0
455	20240214	123700	65125235	5040	5040	5040	5040	0
456	20240214	123600	65125235	5040	5040	5040	5040	1
457	20240214	123500	65120195	5040	5040	5040	5040	0
458	20240214	123400	65120195	5040	5040	5040	5040	0
459	20240214	123300	65120195	5040	5040	5040	5040	0
460	20240214	123200	65120195	5040	5040	5040	5040	1
461	20240214	123100	65115155	5030	5030	5030	5030	236
462	20240214	123000	63928075	5030	5030	5030	5030	0
463	20240214	122900	63928075	5030	5030	5030	5030	1000
464	20240214	122800	58898075	5030	5030	5030	5030	0
465	20240214	122700	58898075	5030	5030	5030	5030	0
466	20240214	122600	58898075	5030	5030	5030	5030	0
467	20240214	122500	58898075	5030	5030	5030	5030	0
468	20240214	122400	58898075	5030	5030	5030	5030	0
469	20240214	122300	58898075	5030	5030	5030	5030	10
470	20240214	122200	58847775	5030	5030	5030	5030	0
471	20240214	122100	58847775	5030	5030	5030	5030	0
472	20240214	122000	58847775	5030	5030	5030	5030	1
473	20240214	121900	58842745	5040	5040	5040	5040	0
474	20240214	121800	58842745	5040	5040	5040	5040	0
475	20240214	121700	58842745	5040	5040	5040	5040	0
476	20240214	121600	58842745	5040	5040	5040	5040	0
477	20240214	121500	58842745	5040	5040	5040	5040	0
478	20240214	121400	58842745	5040	5040	5040	5040	0
479	20240214	121300	58842745	5040	5040	5040	5040	0
480	20240214	121200	58842745	5040	5040	5040	5040	0
481	20240214	121100	58842745	5040	5040	5040	5040	0
482	20240214	121000	58842745	5040	5040	5040	5040	0
483	20240214	120900	58842745	5040	5040	5040	5040	0
484	20240214	120800	58842745	5040	5040	5040	5040	0
485	20240214	120700	58842745	5040	5040	5040	5040	0
486	20240214	120600	58842745	5040	5040	5040	5040	0
487	20240214	120500	58842745	5040	5040	5040	5040	0
488	20240214	120400	58842745	5040	5040	5040	5040	0
489	20240214	120300	58842745	5040	5040	5040	5040	0
490	20240214	120200	58842745	5040	5040	5040	5040	0
491	20240214	120100	58842745	5040	5040	5040	5040	0
492	20240214	120000	58842745	5040	5040	5040	5040	0
493	20240214	115900	58842745	5040	5040	5040	5040	0
494	20240214	115800	58842745	5040	5040	5040	5040	0
495	20240214	115700	58842745	5040	5040	5040	5040	0
496	20240214	115600	58842745	5040	5040	5040	5040	0
497	20240214	115500	58842745	5040	5040	5040	5040	0
498	20240214	115400	58842745	5040	5040	5040	5040	0
499	20240214	115300	58842745	5040	5040	5040	5040	0
500	20240214	115200	58842745	5040	5040	5040	5040	0
501	20240214	115100	58842745	5040	5040	5040	5040	0
502	20240214	115000	58842745	5040	5040	5040	5040	1
503	20240214	114900	58837705	5010	5010	5010	5010	0
504	20240214	114800	58837705	5010	5010	5010	5010	0
505	20240214	114700	58837705	5010	5010	5010	5010	0
506	20240214	114600	58837705	5010	5010	5010	5010	0
507	20240214	114500	58837705	5010	5010	5010	5010	0
508	20240214	114400	58837705	5010	5010	5010	5010	0
509	20240214	114300	58837705	5010	5010	5010	5010	0
510	20240214	114200	58837705	5010	5010	5010	5010	40
511	20240214	114100	58637305	5040	5040	5040	5040	0
512	20240214	114000	58637305	5040	5040	5040	5040	0
513	20240214	113900	58637305	5040	5040	5040	5040	0
514	20240214	113800	58637305	5040	5040	5040	5040	0
515	20240214	113700	58637305	5040	5040	5040	5040	0
516	20240214	113600	58637305	5040	5040	5040	5040	1
517	20240214	113500	58632265	5000	5000	5000	5000	0
518	20240214	113400	58632265	5000	5000	5000	5000	0
519	20240214	113300	58632265	5000	5010	5010	5000	2000
520	20240214	113200	48629435	5040	5040	5040	5040	0
521	20240214	113100	48629435	5040	5040	5040	5040	0
522	20240214	113000	48629435	5040	5040	5040	5040	0
523	20240214	112900	48629435	5040	5040	5040	5040	0
524	20240214	112800	48629435	5040	5040	5040	5040	0
525	20240214	112700	48629435	5040	5040	5040	5040	0
526	20240214	112600	48629435	5040	5040	5040	5040	0
527	20240214	112500	48629435	5040	5040	5040	5040	0
528	20240214	112400	48629435	5040	5040	5040	5040	0
529	20240214	112300	48629435	5040	5040	5040	5040	0
530	20240214	112200	48629435	5040	5040	5040	5040	0
531	20240214	112100	48629435	5040	5040	5040	5040	0
532	20240214	112000	48629435	5040	5040	5040	5040	0
533	20240214	111900	48629435	5040	5040	5040	5040	0
534	20240214	111800	48629435	5040	5040	5040	5040	0
535	20240214	111700	48629435	5040	5020	5040	5000	1101
536	20240214	111600	43124105	5020	5020	5020	5020	0
537	20240214	111500	43124105	5020	5020	5020	5020	0
538	20240214	111400	43124105	5020	5020	5020	5020	0
539	20240214	111300	43124105	5020	5020	5020	5020	0
540	20240214	111200	43124105	5020	5020	5020	5020	0
541	20240214	111100	43124105	5020	5020	5020	5020	350
542	20240214	111000	41367105	5020	5030	5030	5020	5
543	20240214	110900	41341985	5060	5060	5060	5060	0
544	20240214	110800	41341985	5060	5060	5060	5060	0
545	20240214	110700	41341985	5060	5060	5060	5060	0
546	20240214	110600	41341985	5060	5060	5060	5060	0
547	20240214	110500	41341985	5060	5060	5060	5060	0
548	20240214	110400	41341985	5060	5060	5060	5060	1
549	20240214	110300	41336925	5030	5030	5030	5030	0
550	20240214	110200	41336925	5030	5030	5030	5030	0
551	20240214	110100	41336925	5030	5030	5030	5030	0
552	20240214	110000	41336925	5030	5050	5050	5030	600
553	20240214	105900	38317545	5060	5060	5060	5060	0
554	20240214	105800	38317545	5060	5060	5060	5060	0
555	20240214	105700	38317545	5060	5060	5060	5060	1
556	20240214	105600	38312485	5060	5060	5060	5060	0
557	20240214	105500	38312485	5060	5060	5060	5060	0
558	20240214	105400	38312485	5060	5060	5060	5060	0
559	20240214	105300	38312485	5060	5060	5060	5060	0
560	20240214	105200	38312485	5060	5060	5060	5060	0
561	20240214	105100	38312485	5060	5060	5060	5060	0
562	20240214	105000	38312485	5060	5060	5060	5060	0
563	20240214	104900	38312485	5060	5060	5060	5060	0
564	20240214	104800	38312485	5060	5060	5060	5060	0
565	20240214	104700	38312485	5060	5060	5060	5060	0
566	20240214	104600	38312485	5060	5060	5060	5060	0
567	20240214	104500	38312485	5060	5060	5060	5060	0
568	20240214	104400	38312485	5060	5060	5060	5060	0
569	20240214	104300	38312485	5060	5060	5060	5060	1
570	20240214	104200	38307425	5040	5040	5040	5040	0
571	20240214	104100	38307425	5040	5040	5040	5040	0
572	20240214	104000	38307425	5040	5040	5040	5040	0
573	20240214	103900	38307425	5040	5040	5040	5040	0
574	20240214	103800	38307425	5040	5040	5040	5040	0
575	20240214	103700	38307425	5040	5040	5040	5040	0
576	20240214	103600	38307425	5040	5040	5040	5040	1
577	20240214	103500	38302385	5060	5060	5060	5060	0
578	20240214	103400	38302385	5060	5060	5060	5060	0
579	20240214	103300	38302385	5060	5060	5060	5060	0
580	20240214	103200	38302385	5060	5060	5060	5060	0
581	20240214	103100	38302385	5060	5060	5060	5060	0
582	20240214	103000	38302385	5060	5060	5060	5060	0
583	20240214	102900	38302385	5060	5060	5060	5060	0
584	20240214	102800	38302385	5060	5060	5060	5060	0
585	20240214	102700	38302385	5060	5060	5060	5060	0
586	20240214	102600	38302385	5060	5060	5060	5060	0
587	20240214	102500	38302385	5060	5060	5060	5060	0
588	20240214	102400	38302385	5060	5060	5060	5060	0
589	20240214	102300	38302385	5060	5060	5060	5060	0
590	20240214	102200	38302385	5060	5060	5060	5060	2
591	20240214	102100	38292265	5030	5070	5070	5030	285
592	20240214	102000	36853315	5070	5070	5070	5070	106
593	20240214	101900	36315895	5070	5070	5070	5070	10
594	20240214	101800	36265195	5080	5080	5080	5080	13
595	20240214	101700	36199155	5070	5070	5070	5070	0
596	20240214	101600	36199155	5070	5070	5070	5070	0
597	20240214	101500	36199155	5070	5070	5070	5070	52
598	20240214	101400	35935515	5080	5080	5080	5080	470
599	20240214	101300	33547915	5080	5080	5080	5080	0
600	20240214	101200	33547915	5080	5070	5080	5070	123
601	20240214	101100	32924285	5070	5050	5070	5050	411
602	20240214	101000	30848695	5050	5050	5050	5050	100
603	20240214	100900	30343695	5050	5050	5050	5050	100
604	20240214	100800	29838695	5050	5050	5050	5050	100
605	20240214	100700	29333695	5050	5050	5050	5050	0
606	20240214	100600	29333695	5050	5050	5050	5050	1
607	20240214	100500	29328645	5030	5030	5030	5030	217
608	20240214	100400	28237135	5030	5030	5030	5030	1000
609	20240214	100300	23207135	5050	5050	5050	5050	0
610	20240214	100200	23207135	5050	5050	5050	5050	0
611	20240214	100100	23207135	5050	5050	5050	5050	0
612	20240214	100000	23207135	5050	5050	5050	5050	0
613	20240214	095900	23207135	5050	5050	5050	5050	125
614	20240214	095800	22575885	5080	5080	5080	5080	0
615	20240214	095700	22575885	5080	5080	5080	5080	0
616	20240214	095600	22575885	5080	5080	5080	5080	0
617	20240214	095500	22575885	5080	5080	5080	5080	0
618	20240214	095400	22575885	5080	5080	5080	5080	0
619	20240214	095300	22575885	5080	5080	5080	5080	0
620	20240214	095200	22575885	5080	5080	5080	5080	2
621	20240214	095100	22565725	5050	5060	5060	5050	2000
622	20240214	095000	12462425	5080	5060	5080	5060	3
623	20240214	094900	12447205	5080	5080	5080	5080	0
624	20240214	094800	12447205	5080	5080	5080	5080	0
625	20240214	094700	12447205	5080	5060	5080	5060	206
626	20240214	094600	11404825	5060	5060	5060	5060	59
627	20240214	094500	11106285	5060	5060	5060	5060	0
628	20240214	094400	11106285	5060	5060	5060	5060	0
629	20240214	094300	11106285	5060	5060	5060	5060	0
630	20240214	094200	11106285	5060	5050	5060	5050	317
631	20240214	094100	9504415	5050	5050	5050	5050	0
632	20240214	094000	9504415	5050	5050	5050	5050	101
633	20240214	093900	8994365	5050	5050	5050	5050	1
634	20240214	093800	8989315	5050	5050	5050	5050	1
635	20240214	093700	8984265	5040	5040	5040	5040	0
636	20240214	093600	8984265	5040	5040	5040	5040	0
637	20240214	093500	8984265	5040	5040	5040	5040	0
638	20240214	093400	8984265	5040	5000	5040	5000	10
639	20240214	093300	8934185	5080	5080	5080	5080	0
640	20240214	093200	8934185	5080	5080	5080	5080	0
641	20240214	093100	8934185	5080	5080	5080	5080	0
642	20240214	093000	8934185	5080	5080	5080	5080	0
643	20240214	092900	8934185	5080	5080	5080	5080	0
644	20240214	092800	8934185	5080	5010	5080	5010	555
645	20240214	092700	6142455	4995	4995	4995	4995	5
646	20240214	092600	6117480	5010	5010	5010	5010	0
647	20240214	092500	6117480	5010	5010	5010	5010	0
648	20240214	092400	6117480	5010	5010	5010	5010	1
649	20240214	092300	6112470	4985	4985	4985	4985	0
650	20240214	092200	6112470	4985	4985	4985	4985	1
651	20240214	092100	6107485	4985	4985	4985	4985	0
652	20240214	092000	6107485	4985	4985	4985	4985	0
653	20240214	091900	6107485	4985	4990	4990	4985	3
654	20240214	091800	6092525	5010	5010	5010	5010	0
655	20240214	091700	6092525	5010	5010	5010	5010	0
656	20240214	091600	6092525	5010	5010	5010	5010	2
657	20240214	091500	6082505	4990	4990	4990	4990	1
658	20240214	091400	6077515	5010	5010	5010	5010	0
659	20240214	091300	6077515	5010	5010	5010	5010	1
660	20240214	091200	6072505	5020	5010	5020	4995	22
661	20240214	091100	5962290	5010	5010	5010	5000	13
662	20240214	091000	5897170	5020	5020	5020	5020	0
663	20240214	090900	5897170	5020	5020	5020	5020	0
664	20240214	090800	5897170	5020	5020	5020	5020	0
665	20240214	090700	5897170	5020	5020	5020	5020	0
666	20240214	090600	5897170	5020	5000	5030	5000	100
667	20240214	090500	5395200	5000	5000	5000	5000	109
668	20240214	090400	4850200	4975	4975	4975	4975	200
669	20240214	090300	3855200	4980	4980	4980	4980	240
670	20240214	090200	2660000	5000	5000	5000	5000	0
671	20240214	090100	2660000	5000	5000	5000	5000	47
672	20240214	090000	2425000	5000	5000	5000	5000	485