KissMeData/065710/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	194200	88188330	18950	18950	18950	18950	53
3	20240214	194100	88188330	18950	18950	18950	18950	0
4	20240214	194000	88188330	18950	18950	18950	18950	0
5	20240214	193900	88188330	18950	18950	18950	18950	0
6	20240214	193800	88188330	18950	18950	18950	18950	0
7	20240214	193700	88188330	18950	18950	18950	18950	0
8	20240214	193600	88188330	18950	18950	18950	18950	0
9	20240214	193500	88188330	18950	18950	18950	18950	0
10	20240214	193400	88188330	18950	18950	18950	18950	0
11	20240214	193300	88188330	18950	18950	18950	18950	0
12	20240214	193200	88188330	18950	18950	18950	18950	0
13	20240214	193100	88188330	18950	18950	18950	18950	0
14	20240214	193000	88188330	18950	18950	18950	18950	0
15	20240214	192900	88188330	18950	18950	18950	18950	0
16	20240214	192800	88188330	18950	18950	18950	18950	0
17	20240214	192700	88188330	18950	18950	18950	18950	0
18	20240214	192600	88188330	18950	18950	18950	18950	0
19	20240214	192500	88188330	18950	18950	18950	18950	0
20	20240214	192400	88188330	18950	18950	18950	18950	0
21	20240214	192300	88188330	18950	18950	18950	18950	0
22	20240214	192200	88188330	18950	18950	18950	18950	0
23	20240214	192100	88188330	18950	18950	18950	18950	0
24	20240214	192000	88188330	18950	18950	18950	18950	0
25	20240214	191900	88188330	18950	18950	18950	18950	0
26	20240214	191800	88188330	18950	18950	18950	18950	0
27	20240214	191700	88188330	18950	18950	18950	18950	0
28	20240214	191600	88188330	18950	18950	18950	18950	0
29	20240214	191500	88188330	18950	18950	18950	18950	0
30	20240214	191400	88188330	18950	18950	18950	18950	0
31	20240214	191300	88188330	18950	18950	18950	18950	0
32	20240214	191200	88188330	18950	18950	18950	18950	53
33	20240214	191100	88188330	18950	18950	18950	18950	0
34	20240214	191000	88188330	18950	18950	18950	18950	0
35	20240214	190900	88188330	18950	18950	18950	18950	0
36	20240214	190800	88188330	18950	18950	18950	18950	0
37	20240214	190700	88188330	18950	18950	18950	18950	0
38	20240214	190600	88188330	18950	18950	18950	18950	0
39	20240214	190500	88188330	18950	18950	18950	18950	0
40	20240214	190400	88188330	18950	18950	18950	18950	0
41	20240214	190300	88188330	18950	18950	18950	18950	0
42	20240214	190200	88188330	18950	18950	18950	18950	0
43	20240214	190100	88188330	18950	18950	18950	18950	0
44	20240214	190000	88188330	18950	18950	18950	18950	0
45	20240214	185900	88188330	18950	18950	18950	18950	0
46	20240214	185800	88188330	18950	18950	18950	18950	0
47	20240214	185700	88188330	18950	18950	18950	18950	0
48	20240214	185600	88188330	18950	18950	18950	18950	0
49	20240214	185500	88188330	18950	18950	18950	18950	0
50	20240214	185400	88188330	18950	18950	18950	18950	0
51	20240214	185300	88188330	18950	18950	18950	18950	0
52	20240214	185200	88188330	18950	18950	18950	18950	0
53	20240214	185100	88188330	18950	18950	18950	18950	0
54	20240214	185000	88188330	18950	18950	18950	18950	0
55	20240214	184900	88188330	18950	18950	18950	18950	0
56	20240214	184800	88188330	18950	18950	18950	18950	0
57	20240214	184700	88188330	18950	18950	18950	18950	0
58	20240214	184600	88188330	18950	18950	18950	18950	0
59	20240214	184500	88188330	18950	18950	18950	18950	0
60	20240214	184400	88188330	18950	18950	18950	18950	0
61	20240214	184300	88188330	18950	18950	18950	18950	0
62	20240214	184200	88188330	18950	18950	18950	18950	53
63	20240214	184100	88188330	18950	18950	18950	18950	0
64	20240214	184000	88188330	18950	18950	18950	18950	0
65	20240214	183900	88188330	18950	18950	18950	18950	0
66	20240214	183800	88188330	18950	18950	18950	18950	0
67	20240214	183700	88188330	18950	18950	18950	18950	0
68	20240214	183600	88188330	18950	18950	18950	18950	0
69	20240214	183500	88188330	18950	18950	18950	18950	0
70	20240214	183400	88188330	18950	18950	18950	18950	0
71	20240214	183300	88188330	18950	18950	18950	18950	0
72	20240214	183200	88188330	18950	18950	18950	18950	0
73	20240214	183100	88188330	18950	18950	18950	18950	0
74	20240214	183000	88188330	18950	18950	18950	18950	0
75	20240214	182900	88188330	18950	18950	18950	18950	0
76	20240214	182800	88188330	18950	18950	18950	18950	0
77	20240214	182700	88188330	18950	18950	18950	18950	0
78	20240214	182600	88188330	18950	18950	18950	18950	0
79	20240214	182500	88188330	18950	18950	18950	18950	0
80	20240214	182400	88188330	18950	18950	18950	18950	0
81	20240214	182300	88188330	18950	18950	18950	18950	0
82	20240214	182200	88188330	18950	18950	18950	18950	0
83	20240214	182100	88188330	18950	18950	18950	18950	0
84	20240214	182000	88188330	18950	18950	18950	18950	0
85	20240214	181900	88188330	18950	18950	18950	18950	0
86	20240214	181800	88188330	18950	18950	18950	18950	0
87	20240214	181700	88188330	18950	18950	18950	18950	0
88	20240214	181600	88188330	18950	18950	18950	18950	0
89	20240214	181500	88188330	18950	18950	18950	18950	0
90	20240214	181400	88188330	18950	18950	18950	18950	0
91	20240214	181300	88188330	18950	18950	18950	18950	0
92	20240214	181200	88188330	18950	18950	18950	18950	53
93	20240214	181100	88188330	18950	18950	18950	18950	0
94	20240214	181000	88188330	18950	18950	18950	18950	0
95	20240214	180900	88188330	18950	18950	18950	18950	0
96	20240214	180800	88188330	18950	18950	18950	18950	0
97	20240214	180700	88188330	18950	18950	18950	18950	0
98	20240214	180600	88188330	18950	18950	18950	18950	0
99	20240214	180500	88188330	18950	18950	18950	18950	0
100	20240214	180400	88188330	18950	18950	18950	18950	0
101	20240214	180300	88188330	18950	18950	18950	18950	0
102	20240214	180200	88188330	18950	18950	18950	18950	0
103	20240214	180100	88188330	18950	18950	18950	18950	0
104	20240214	180000	88188330	18950	18950	18950	18950	0
105	20240214	175900	88188330	18950	18950	18950	18950	0
106	20240214	175800	88188330	18950	18950	18950	18950	0
107	20240214	175700	88188330	18950	18950	18950	18950	0
108	20240214	175600	88188330	18950	18950	18950	18950	0
109	20240214	175500	88188330	18950	18950	18950	18950	0
110	20240214	175400	88188330	18950	18950	18950	18950	0
111	20240214	175300	88188330	18950	18950	18950	18950	0
112	20240214	175200	88188330	18950	18950	18950	18950	0
113	20240214	175100	88188330	18950	18950	18950	18950	0
114	20240214	175000	88188330	18950	18950	18950	18950	0
115	20240214	174900	88188330	18950	18950	18950	18950	0
116	20240214	174800	88188330	18950	18950	18950	18950	0
117	20240214	174700	88188330	18950	18950	18950	18950	0
118	20240214	174600	88188330	18950	18950	18950	18950	0
119	20240214	174500	88188330	18950	18950	18950	18950	0
120	20240214	174400	88188330	18950	18950	18950	18950	0
121	20240214	174300	88188330	18950	18950	18950	18950	0
122	20240214	174200	88188330	18950	18950	18950	18950	53
123	20240214	174100	88188330	18950	18950	18950	18950	0
124	20240214	174000	88188330	18950	18950	18950	18950	0
125	20240214	173900	88188330	18950	18950	18950	18950	0
126	20240214	173800	88188330	18950	18950	18950	18950	0
127	20240214	173700	88188330	18950	18950	18950	18950	0
128	20240214	173600	88188330	18950	18950	18950	18950	0
129	20240214	173500	88188330	18950	18950	18950	18950	0
130	20240214	173400	88188330	18950	18950	18950	18950	0
131	20240214	173300	88188330	18950	18950	18950	18950	0
132	20240214	173200	88188330	18950	18950	18950	18950	0
133	20240214	173100	88188330	18950	18950	18950	18950	0
134	20240214	173000	88188330	18950	18950	18950	18950	0
135	20240214	172900	88188330	18950	18950	18950	18950	0
136	20240214	172800	88188330	18950	18950	18950	18950	0
137	20240214	172700	88188330	18950	18950	18950	18950	0
138	20240214	172600	88188330	18950	18950	18950	18950	0
139	20240214	172500	88188330	18950	18950	18950	18950	0
140	20240214	172400	88188330	18950	18950	18950	18950	0
141	20240214	172300	88188330	18950	18950	18950	18950	0
142	20240214	172200	88188330	18950	18950	18950	18950	0
143	20240214	172100	88188330	18950	18950	18950	18950	0
144	20240214	172000	88188330	18950	18950	18950	18950	0
145	20240214	171900	88188330	18950	18950	18950	18950	0
146	20240214	171800	88188330	18950	18950	18950	18950	0
147	20240214	171700	88188330	18950	18950	18950	18950	0
148	20240214	171600	88188330	18950	18950	18950	18950	0
149	20240214	171500	88188330	18950	18950	18950	18950	0
150	20240214	171400	88188330	18950	18950	18950	18950	0
151	20240214	171300	88188330	18950	18950	18950	18950	0
152	20240214	171200	88188330	18950	18950	18950	18950	53
153	20240214	171100	88188330	18950	18950	18950	18950	0
154	20240214	171000	88188330	18950	18950	18950	18950	0
155	20240214	170900	88188330	18950	18950	18950	18950	0
156	20240214	170800	88188330	18950	18950	18950	18950	0
157	20240214	170700	88188330	18950	18950	18950	18950	0
158	20240214	170600	88188330	18950	18950	18950	18950	0
159	20240214	170500	88188330	18950	18950	18950	18950	0
160	20240214	170400	88188330	18950	18950	18950	18950	0
161	20240214	170300	88188330	18950	18950	18950	18950	0
162	20240214	170200	88188330	18950	18950	18950	18950	0
163	20240214	170100	88188330	18950	18950	18950	18950	0
164	20240214	170000	88188330	18950	18950	18950	18950	0
165	20240214	165900	88188330	18950	18950	18950	18950	0
166	20240214	165800	88188330	18950	18950	18950	18950	0
167	20240214	165700	88188330	18950	18950	18950	18950	0
168	20240214	165600	88188330	18950	18950	18950	18950	0
169	20240214	165500	88188330	18950	18950	18950	18950	0
170	20240214	165400	88188330	18950	18950	18950	18950	0
171	20240214	165300	88188330	18950	18950	18950	18950	0
172	20240214	165200	88188330	18950	18950	18950	18950	0
173	20240214	165100	88188330	18950	18950	18950	18950	0
174	20240214	165000	88188330	18950	18950	18950	18950	0
175	20240214	164900	88188330	18950	18950	18950	18950	0
176	20240214	164800	88188330	18950	18950	18950	18950	0
177	20240214	164700	88188330	18950	18950	18950	18950	0
178	20240214	164600	88188330	18950	18950	18950	18950	0
179	20240214	164500	88188330	18950	18950	18950	18950	0
180	20240214	164400	88188330	18950	18950	18950	18950	0
181	20240214	164300	88188330	18950	18950	18950	18950	0
182	20240214	164200	88188330	18950	18950	18950	18950	53
183	20240214	164100	88188330	18950	18950	18950	18950	0
184	20240214	164000	88188330	18950	18950	18950	18950	0
185	20240214	163900	88188330	18950	18950	18950	18950	0
186	20240214	163800	88188330	18950	18950	18950	18950	0
187	20240214	163700	88188330	18950	18950	18950	18950	0
188	20240214	163600	88188330	18950	18950	18950	18950	0
189	20240214	163500	88188330	18950	18950	18950	18950	0
190	20240214	163400	88188330	18950	18950	18950	18950	0
191	20240214	163300	88188330	18950	18950	18950	18950	0
192	20240214	163200	88188330	18950	18950	18950	18950	0
193	20240214	163100	88188330	18950	18950	18950	18950	0
194	20240214	163000	88188330	18950	18950	18950	18950	0
195	20240214	162900	88188330	18950	18950	18950	18950	0
196	20240214	162800	88188330	18950	18950	18950	18950	0
197	20240214	162700	88188330	18950	18950	18950	18950	0
198	20240214	162600	88188330	18950	18950	18950	18950	0
199	20240214	162500	88188330	18950	18950	18950	18950	0
200	20240214	162400	88188330	18950	18950	18950	18950	0
201	20240214	162300	88188330	18950	18950	18950	18950	0
202	20240214	162200	88188330	18950	18950	18950	18950	0
203	20240214	162100	88188330	18950	18950	18950	18950	0
204	20240214	162000	88188330	18950	18950	18950	18950	0
205	20240214	161900	88188330	18950	18950	18950	18950	0
206	20240214	161800	88188330	18950	18950	18950	18950	0
207	20240214	161700	88188330	18950	18950	18950	18950	0
208	20240214	161600	88188330	18950	18950	18950	18950	0
209	20240214	161500	88188330	18950	18950	18950	18950	0
210	20240214	161400	88188330	18950	18950	18950	18950	0
211	20240214	161300	88188330	18950	18950	18950	18950	0
212	20240214	161200	88188330	18950	18950	18950	18950	53
213	20240214	161100	88188330	18950	18950	18950	18950	0
214	20240214	161000	88188330	18950	18950	18950	18950	0
215	20240214	160900	88188330	18950	18950	18950	18950	0
216	20240214	160800	88188330	18950	18950	18950	18950	0
217	20240214	160700	88188330	18950	18950	18950	18950	0
218	20240214	160600	88188330	18950	18950	18950	18950	0
219	20240214	160500	88188330	18950	18950	18950	18950	0
220	20240214	160400	88188330	18950	18950	18950	18950	0
221	20240214	160300	88188330	18950	18950	18950	18950	0
222	20240214	160200	88188330	18950	18950	18950	18950	0
223	20240214	160100	88188330	18950	18950	18950	18950	0
224	20240214	160000	88188330	18950	18950	18950	18950	0
225	20240214	155900	88188330	18950	18950	18950	18950	0
226	20240214	155800	88188330	18950	18950	18950	18950	0
227	20240214	155700	88188330	18950	18950	18950	18950	0
228	20240214	155600	88188330	18950	18950	18950	18950	0
229	20240214	155500	88188330	18950	18950	18950	18950	0
230	20240214	155400	88188330	18950	18950	18950	18950	0
231	20240214	155300	88188330	18950	18950	18950	18950	0
232	20240214	155200	88188330	18950	18950	18950	18950	0
233	20240214	155100	88188330	18950	18950	18950	18950	0
234	20240214	155000	88188330	18950	18950	18950	18950	0
235	20240214	154900	88188330	18950	18950	18950	18950	0
236	20240214	154800	88188330	18950	18950	18950	18950	0
237	20240214	154700	88188330	18950	18950	18950	18950	0
238	20240214	154600	88188330	18950	18950	18950	18950	0
239	20240214	154500	88188330	18950	18950	18950	18950	0
240	20240214	154400	88188330	18950	18950	18950	18950	0
241	20240214	154300	88188330	18950	18950	18950	18950	0
242	20240214	154200	88188330	18950	18950	18950	18950	53
243	20240214	154100	88188330	18950	18950	18950	18950	0
244	20240214	154000	88188330	18950	18950	18950	18950	0
245	20240214	153900	88188330	18950	18950	18950	18950	0
246	20240214	153800	88188330	18950	18950	18950	18950	0
247	20240214	153700	88188330	18950	18950	18950	18950	0
248	20240214	153600	88188330	18950	18950	18950	18950	0
249	20240214	153500	88188330	18950	18950	18950	18950	0
250	20240214	153400	88188330	18950	18950	18950	18950	0
251	20240214	153300	88188330	18950	18950	18950	18950	0
252	20240214	153200	88188330	18950	18950	18950	18950	0
253	20240214	153100	88188330	18950	18950	18950	18950	0
254	20240214	153000	88188330	18950	18950	18950	18950	53
255	20240214	152900	87183980	18930	18930	18930	18930	0
256	20240214	152800	87183980	18930	18930	18930	18930	0
257	20240214	152700	87183980	18930	18930	18930	18930	0
258	20240214	152600	87183980	18930	18930	18930	18930	0
259	20240214	152500	87183980	18930	18930	18930	18930	0
260	20240214	152400	87183980	18930	18930	18930	18930	0
261	20240214	152300	87183980	18930	18930	18930	18930	0
262	20240214	152200	87183980	18930	18930	18930	18930	0
263	20240214	152100	87183980	18930	18930	18930	18930	0
264	20240214	152000	87183980	18930	18930	18930	18930	0
265	20240214	151900	87183980	18930	18930	18930	18930	0
266	20240214	151800	87183980	18930	18930	18930	18900	14
267	20240214	151700	86919250	18950	18950	18950	18950	0
268	20240214	151600	86919250	18950	18950	18950	18950	1
269	20240214	151500	86900300	18950	18950	18950	18950	0
270	20240214	151400	86900300	18950	18950	18950	18950	0
271	20240214	151300	86900300	18950	18950	18950	18950	0
272	20240214	151200	86900300	18950	18950	18950	18950	1
273	20240214	151100	86881350	18930	18930	18930	18930	0
274	20240214	151000	86881350	18930	18930	18930	18930	1
275	20240214	150900	86862420	18930	18930	18930	18930	0
276	20240214	150800	86862420	18930	18930	18930	18930	0
277	20240214	150700	86862420	18930	18930	18930	18930	0
278	20240214	150600	86862420	18930	18930	18930	18930	0
279	20240214	150500	86862420	18930	18930	18930	18930	0
280	20240214	150400	86862420	18930	18930	18930	18930	0
281	20240214	150300	86862420	18930	18930	18930	18930	27
282	20240214	150200	86351310	18920	18920	18920	18920	0
283	20240214	150100	86351310	18920	18920	18920	18920	1
284	20240214	150000	86332390	18930	18930	18930	18930	0
285	20240214	145900	86332390	18930	18930	18930	18930	0
286	20240214	145800	86332390	18930	18930	18930	18930	0
287	20240214	145700	86332390	18930	18930	18930	18930	0
288	20240214	145600	86332390	18930	18930	18930	18930	0
289	20240214	145500	86332390	18930	18930	18930	18930	0
290	20240214	145400	86332390	18930	18930	18930	18930	0
291	20240214	145300	86332390	18930	18930	18930	18930	0
292	20240214	145200	86332390	18930	18930	18930	18930	0
293	20240214	145100	86332390	18930	18930	18930	18930	0
294	20240214	145000	86332390	18930	18930	18930	18930	0
295	20240214	144900	86332390	18930	18930	18930	18930	0
296	20240214	144800	86332390	18930	18930	18930	18930	2
297	20240214	144700	86294530	18990	18990	18990	18990	11
298	20240214	144600	86085640	18920	18920	18920	18920	2
299	20240214	144500	86047800	18940	18940	18940	18940	10
300	20240214	144400	85858400	18930	18930	18930	18930	0
301	20240214	144300	85858400	18930	18930	18930	18930	0
302	20240214	144200	85858400	18930	18930	18930	18930	0
303	20240214	144100	85858400	18930	18930	18930	18930	0
304	20240214	144000	85858400	18930	18930	18930	18930	1
305	20240214	143900	85839470	18910	18910	18910	18910	1
306	20240214	143800	85820560	18930	18930	18930	18930	0
307	20240214	143700	85820560	18930	18930	18930	18930	0
308	20240214	143600	85820560	18930	18930	18930	18930	0
309	20240214	143500	85820560	18930	18930	18930	18930	0
310	20240214	143400	85820560	18930	18930	18930	18930	0
311	20240214	143300	85820560	18930	18930	18930	18930	0
312	20240214	143200	85820560	18930	18930	18930	18930	174
313	20240214	143100	82526740	18910	18910	18910	18910	0
314	20240214	143000	82526740	18910	18910	18910	18910	0
315	20240214	142900	82526740	18910	18910	18910	18910	0
316	20240214	142800	82526740	18910	18910	18910	18910	0
317	20240214	142700	82526740	18910	18910	18910	18910	0
318	20240214	142600	82526740	18910	18910	18910	18910	0
319	20240214	142500	82526740	18910	18910	18910	18910	0
320	20240214	142400	82526740	18910	18910	18910	18910	0
321	20240214	142300	82526740	18910	18910	18910	18910	0
322	20240214	142200	82526740	18910	18910	18910	18910	0
323	20240214	142100	82526740	18910	18910	18910	18910	0
324	20240214	142000	82526740	18910	18910	18910	18910	0
325	20240214	141900	82526740	18910	18910	18910	18910	0
326	20240214	141800	82526740	18910	18910	18910	18910	0
327	20240214	141700	82526740	18910	18910	18910	18910	0
328	20240214	141600	82526740	18910	18910	18910	18910	0
329	20240214	141500	82526740	18910	18910	18910	18910	0
330	20240214	141400	82526740	18910	18910	18910	18910	0
331	20240214	141300	82526740	18910	18910	18910	18910	0
332	20240214	141200	82526740	18910	18910	18910	18910	0
333	20240214	141100	82526740	18910	18910	18910	18910	0
334	20240214	141000	82526740	18910	18910	18910	18910	0
335	20240214	140900	82526740	18910	18910	18910	18910	0
336	20240214	140800	82526740	18910	18930	18930	18910	2
337	20240214	140700	82488900	18870	18870	18870	18870	0
338	20240214	140600	82488900	18870	18870	18870	18870	362
339	20240214	140500	75657960	18870	18870	18870	18870	0
340	20240214	140400	75657960	18870	18870	18870	18870	0
341	20240214	140300	75657960	18870	18870	18870	18870	0
342	20240214	140200	75657960	18870	18870	18870	18870	0
343	20240214	140100	75657960	18870	18870	18870	18870	0
344	20240214	140000	75657960	18870	18870	18870	18870	0
345	20240214	135900	75657960	18870	18870	18870	18870	1
346	20240214	135800	75639090	18870	18870	18870	18870	0
347	20240214	135700	75639090	18870	18870	18870	18870	0
348	20240214	135600	75639090	18870	18870	18870	18870	0
349	20240214	135500	75639090	18870	18870	18870	18870	0
350	20240214	135400	75639090	18870	18870	18870	18870	5
351	20240214	135300	75544740	18870	18870	18870	18870	0
352	20240214	135200	75544740	18870	18870	18870	18870	0
353	20240214	135100	75544740	18870	18870	18870	18870	1
354	20240214	135000	75525870	18860	18860	18860	18860	0
355	20240214	134900	75525870	18860	18860	18860	18860	0
356	20240214	134800	75525870	18860	18860	18860	18860	0
357	20240214	134700	75525870	18860	18860	18860	18860	0
358	20240214	134600	75525870	18860	18860	18860	18860	0
359	20240214	134500	75525870	18860	18860	18860	18860	0
360	20240214	134400	75525870	18860	18870	18870	18860	42
361	20240214	134300	74733590	18870	18870	18870	18870	19
362	20240214	134200	74375060	18870	18870	18870	18870	0
363	20240214	134100	74375060	18870	18870	18870	18870	0
364	20240214	134000	74375060	18870	18870	18870	18870	0
365	20240214	133900	74375060	18870	18870	18870	18870	0
366	20240214	133800	74375060	18870	18870	18870	18870	0
367	20240214	133700	74375060	18870	18870	18870	18870	0
368	20240214	133600	74375060	18870	18870	18870	18870	1
369	20240214	133500	74356190	18850	18850	18850	18850	0
370	20240214	133400	74356190	18850	18850	18850	18850	0
371	20240214	133300	74356190	18850	18850	18850	18850	0
372	20240214	133200	74356190	18850	18850	18850	18850	0
373	20240214	133100	74356190	18850	18880	18880	18850	150
374	20240214	133000	71527810	18900	18900	18900	18900	0
375	20240214	132900	71527810	18900	18900	18900	18900	10
376	20240214	132800	71338810	18880	18880	18880	18880	0
377	20240214	132700	71338810	18880	18880	18880	18880	0
378	20240214	132600	71338810	18880	18880	18880	18880	0
379	20240214	132500	71338810	18880	18880	18880	18880	0
380	20240214	132400	71338810	18880	18880	18880	18880	0
381	20240214	132300	71338810	18880	18880	18880	18880	0
382	20240214	132200	71338810	18880	18880	18880	18880	0
383	20240214	132100	71338810	18880	18880	18880	18880	0
384	20240214	132000	71338810	18880	18880	18880	18880	0
385	20240214	131900	71338810	18880	18880	18880	18880	0
386	20240214	131800	71338810	18880	18900	18900	18880	100
387	20240214	131700	69450770	18930	18930	18930	18930	0
388	20240214	131600	69450770	18930	18930	18930	18930	0
389	20240214	131500	69450770	18930	18930	18930	18930	0
390	20240214	131400	69450770	18930	18930	18930	18930	0
391	20240214	131300	69450770	18930	18930	18930	18930	175
392	20240214	131200	66138020	18930	18930	18930	18930	0
393	20240214	131100	66138020	18930	18930	18930	18930	0
394	20240214	131000	66138020	18930	18930	18930	18930	0
395	20240214	130900	66138020	18930	18930	18930	18930	0
396	20240214	130800	66138020	18930	18930	18930	18930	0
397	20240214	130700	66138020	18930	18930	18930	18930	326
398	20240214	130600	59966840	18900	18900	18900	18900	0
399	20240214	130500	59966840	18900	18900	18900	18900	0
400	20240214	130400	59966840	18900	18900	18900	18900	0
401	20240214	130300	59966840	18900	18900	18900	18900	0
402	20240214	130200	59966840	18900	18900	18900	18900	0
403	20240214	130100	59966840	18900	18900	18900	18900	0
404	20240214	130000	59966840	18900	18900	18900	18900	1
405	20240214	125900	59947940	18870	18870	18870	18870	0
406	20240214	125800	59947940	18870	18870	18870	18870	231
407	20240214	125700	55588970	18860	18860	18860	18860	0
408	20240214	125600	55588970	18860	18860	18860	18860	1
409	20240214	125500	55570110	18860	18860	18860	18860	0
410	20240214	125400	55570110	18860	18860	18860	18860	1
411	20240214	125300	55551250	18870	18870	18870	18870	1
412	20240214	125200	55532380	18870	18870	18870	18870	2
413	20240214	125100	55494640	18870	18870	18870	18870	8
414	20240214	125000	55343680	18850	18850	18850	18850	0
415	20240214	124900	55343680	18850	18850	18850	18850	0
416	20240214	124800	55343680	18850	18850	18850	18850	0
417	20240214	124700	55343680	18850	18850	18850	18850	0
418	20240214	124600	55343680	18850	18850	18850	18850	0
419	20240214	124500	55343680	18850	18850	18850	18850	0
420	20240214	124400	55343680	18850	18850	18850	18850	0
421	20240214	124300	55343680	18850	18850	18850	18850	0
422	20240214	124200	55343680	18850	18850	18850	18850	0
423	20240214	124100	55343680	18850	18850	18850	18850	0
424	20240214	124000	55343680	18850	18850	18850	18850	0
425	20240214	123900	55343680	18850	18850	18850	18850	0
426	20240214	123800	55343680	18850	18850	18850	18850	0
427	20240214	123700	55343680	18850	18850	18850	18850	0
428	20240214	123600	55343680	18850	18850	18850	18850	0
429	20240214	123500	55343680	18850	18850	18850	18850	10
430	20240214	123400	55155180	18850	18850	18850	18850	0
431	20240214	123300	55155180	18850	18850	18850	18850	10
432	20240214	123200	54966680	18850	18850	18850	18850	0
433	20240214	123100	54966680	18850	18850	18850	18850	0
434	20240214	123000	54966680	18850	18850	18850	18850	0
435	20240214	122900	54966680	18850	18850	18850	18850	0
436	20240214	122800	54966680	18850	18850	18850	18850	0
437	20240214	122700	54966680	18850	18850	18850	18850	0
438	20240214	122600	54966680	18850	18850	18850	18850	0
439	20240214	122500	54966680	18850	18850	18850	18850	0
440	20240214	122400	54966680	18850	18850	18850	18850	0
441	20240214	122300	54966680	18850	18850	18850	18850	0
442	20240214	122200	54966680	18850	18860	18860	18850	250
443	20240214	122100	50252680	18860	18860	18860	18860	0
444	20240214	122000	50252680	18860	18860	18860	18860	0
445	20240214	121900	50252680	18860	18860	18860	18860	0
446	20240214	121800	50252680	18860	18860	18860	18860	0
447	20240214	121700	50252680	18860	18860	18860	18860	0
448	20240214	121600	50252680	18860	18860	18860	18860	0
449	20240214	121500	50252680	18860	18860	18860	18860	0
450	20240214	121400	50252680	18860	18860	18860	18860	0
451	20240214	121300	50252680	18860	18860	18860	18860	0
452	20240214	121200	50252680	18860	18870	18870	18860	48
453	20240214	121100	49347310	18870	18880	18880	18870	154
454	20240214	121000	46441310	18900	18900	18900	18900	0
455	20240214	120900	46441310	18900	18900	18900	18900	0
456	20240214	120800	46441310	18900	18900	18900	18900	0
457	20240214	120700	46441310	18900	18900	18900	18900	0
458	20240214	120600	46441310	18900	18900	18900	18900	0
459	20240214	120500	46441310	18900	18900	18900	18900	0
460	20240214	120400	46441310	18900	18900	18900	18900	0
461	20240214	120300	46441310	18900	18900	18900	18900	0
462	20240214	120200	46441310	18900	18900	18900	18900	0
463	20240214	120100	46441310	18900	18900	18900	18900	0
464	20240214	120000	46441310	18900	18900	18900	18900	0
465	20240214	115900	46441310	18900	18900	18900	18880	251
466	20240214	115800	41701100	18930	18930	18930	18930	0
467	20240214	115700	41701100	18930	18930	18930	18930	0
468	20240214	115600	41701100	18930	18930	18930	18930	0
469	20240214	115500	41701100	18930	18930	18930	18930	1
470	20240214	115400	41682170	18910	18910	18910	18910	0
471	20240214	115300	41682170	18910	18910	18910	18910	0
472	20240214	115200	41682170	18910	18910	18910	18910	0
473	20240214	115100	41682170	18910	18910	18910	18910	0
474	20240214	115000	41682170	18910	18910	18910	18910	0
475	20240214	114900	41682170	18910	18910	18910	18910	0
476	20240214	114800	41682170	18910	18910	18910	18910	0
477	20240214	114700	41682170	18910	18910	18910	18910	1
478	20240214	114600	41663260	18880	18880	18880	18880	0
479	20240214	114500	41663260	18880	18920	18920	18880	750
480	20240214	114400	27491960	18930	18930	18930	18930	0
481	20240214	114300	27491960	18930	18930	18930	18930	0
482	20240214	114200	27491960	18930	18930	18930	18930	0
483	20240214	114100	27491960	18930	18930	18930	18930	17
484	20240214	114000	27170150	18920	18920	18920	18920	0
485	20240214	113900	27170150	18920	18920	18920	18920	10
486	20240214	113800	26980950	18920	18920	18920	18920	2
487	20240214	113700	26943110	18920	18920	18920	18920	2
488	20240214	113600	26905270	18920	18920	18920	18920	0
489	20240214	113500	26905270	18920	18920	18920	18920	0
490	20240214	113400	26905270	18920	18920	18920	18920	1
491	20240214	113300	26886350	18920	18920	18920	18920	20
492	20240214	113200	26507950	18920	18920	18920	18920	0
493	20240214	113100	26507950	18920	18920	18920	18920	2
494	20240214	113000	26470110	18920	18920	18920	18920	0
495	20240214	112900	26470110	18920	18920	18920	18920	1
496	20240214	112800	26451190	18920	18920	18920	18920	2
497	20240214	112700	26413350	18930	18930	18930	18930	0
498	20240214	112600	26413350	18930	18930	18930	18930	0
499	20240214	112500	26413350	18930	18930	18930	18930	0
500	20240214	112400	26413350	18930	18930	18930	18930	0
501	20240214	112300	26413350	18930	18930	18930	18930	0
502	20240214	112200	26413350	18930	18930	18930	18930	0
503	20240214	112100	26413350	18930	18930	18930	18930	0
504	20240214	112000	26413350	18930	18920	18930	18920	301
505	20240214	111900	20718420	18930	18930	18930	18930	0
506	20240214	111800	20718420	18930	18930	18930	18930	0
507	20240214	111700	20718420	18930	18930	18930	18930	0
508	20240214	111600	20718420	18930	18930	18930	18930	0
509	20240214	111500	20718420	18930	18930	18930	18930	0
510	20240214	111400	20718420	18930	18930	18930	18930	0
511	20240214	111300	20718420	18930	18930	18930	18930	0
512	20240214	111200	20718420	18930	18930	18930	18930	0
513	20240214	111100	20718420	18930	18930	18930	18930	0
514	20240214	111000	20718420	18930	18930	18930	18930	0
515	20240214	110900	20718420	18930	18930	18930	18930	0
516	20240214	110800	20718420	18930	18930	18930	18930	0
517	20240214	110700	20718420	18930	18930	18930	18930	0
518	20240214	110600	20718420	18930	18930	18930	18930	0
519	20240214	110500	20718420	18930	18930	18930	18930	0
520	20240214	110400	20718420	18930	18930	18930	18930	0
521	20240214	110300	20718420	18930	18930	18930	18930	0
522	20240214	110200	20718420	18930	18930	18930	18930	0
523	20240214	110100	20718420	18930	18930	18930	18930	6
524	20240214	110000	20604840	18930	18930	18930	18930	0
525	20240214	105900	20604840	18930	18930	18930	18930	0
526	20240214	105800	20604840	18930	18930	18930	18930	0
527	20240214	105700	20604840	18930	18930	18930	18930	0
528	20240214	105600	20604840	18930	18930	18930	18930	1
529	20240214	105500	20585910	18900	18900	18900	18900	0
530	20240214	105400	20585910	18900	18900	18900	18900	0
531	20240214	105300	20585910	18900	18900	18900	18900	0
532	20240214	105200	20585910	18900	18900	18900	18900	0
533	20240214	105100	20585910	18900	18900	18900	18900	0
534	20240214	105000	20585910	18900	18900	18900	18900	0
535	20240214	104900	20585910	18900	18900	18900	18900	9
536	20240214	104800	20415810	18930	18930	18930	18930	0
537	20240214	104700	20415810	18930	18930	18930	18930	0
538	20240214	104600	20415810	18930	18930	18930	18930	0
539	20240214	104500	20415810	18930	18930	18930	18930	1
540	20240214	104400	20396880	18900	18900	18900	18900	53
541	20240214	104300	19395180	18910	18910	18910	18910	4
542	20240214	104200	19319540	18910	18920	18920	18910	82
543	20240214	104100	17768790	18920	18920	18920	18920	0
544	20240214	104000	17768790	18920	18920	18920	18920	0
545	20240214	103900	17768790	18920	18920	18920	18920	0
546	20240214	103800	17768790	18920	18920	18920	18920	0
547	20240214	103700	17768790	18920	18920	18920	18920	0
548	20240214	103600	17768790	18920	18920	18920	18920	0
549	20240214	103500	17768790	18920	18920	18920	18920	0
550	20240214	103400	17768790	18920	18920	18920	18920	1
551	20240214	103300	17749870	18930	18930	18930	18930	0
552	20240214	103200	17749870	18930	18930	18930	18930	0
553	20240214	103100	17749870	18930	18930	18930	18930	0
554	20240214	103000	17749870	18930	18930	18930	18930	0
555	20240214	102900	17749870	18930	18930	18930	18930	1
556	20240214	102800	17730940	18940	18940	18940	18940	0
557	20240214	102700	17730940	18940	18940	18940	18940	0
558	20240214	102600	17730940	18940	18940	18940	18940	0
559	20240214	102500	17730940	18940	18940	18940	18940	0
560	20240214	102400	17730940	18940	18940	18940	18940	0
561	20240214	102300	17730940	18940	18940	18940	18940	0
562	20240214	102200	17730940	18940	18940	18940	18940	0
563	20240214	102100	17730940	18940	18940	18940	18940	0
564	20240214	102000	17730940	18940	18940	18940	18940	0
565	20240214	101900	17730940	18940	18940	18940	18940	0
566	20240214	101800	17730940	18940	18940	18940	18940	0
567	20240214	101700	17730940	18940	18940	18940	18940	0
568	20240214	101600	17730940	18940	18940	18940	18940	0
569	20240214	101500	17730940	18940	18940	18940	18940	0
570	20240214	101400	17730940	18940	18940	18940	18940	70
571	20240214	101300	16405140	18940	18940	18940	18940	0
572	20240214	101200	16405140	18940	18940	18940	18940	0
573	20240214	101100	16405140	18940	18940	18940	18940	0
574	20240214	101000	16405140	18940	18940	18940	18940	0
575	20240214	100900	16405140	18940	18940	18940	18940	0
576	20240214	100800	16405140	18940	18940	18940	18940	0
577	20240214	100700	16405140	18940	18940	18940	18940	0
578	20240214	100600	16405140	18940	18940	18940	18940	1
579	20240214	100500	16386200	18940	18940	18940	18940	1
580	20240214	100400	16367260	18940	18940	18940	18940	0
581	20240214	100300	16367260	18940	18940	18940	18940	0
582	20240214	100200	16367260	18940	18940	18940	18940	0
583	20240214	100100	16367260	18940	18940	18940	18940	0
584	20240214	100000	16367260	18940	18940	18940	18940	0
585	20240214	095900	16367260	18940	18940	18940	18940	0
586	20240214	095800	16367260	18940	18940	18940	18940	0
587	20240214	095700	16367260	18940	18940	18940	18940	3
588	20240214	095600	16310440	18940	18940	18940	18940	0
589	20240214	095500	16310440	18940	18940	18940	18940	0
590	20240214	095400	16310440	18940	18940	18940	18940	1
591	20240214	095300	16291500	18900	18900	18900	18900	0
592	20240214	095200	16291500	18900	18900	18900	18900	0
593	20240214	095100	16291500	18900	18900	18900	18900	0
594	20240214	095000	16291500	18900	18900	18900	18900	0
595	20240214	094900	16291500	18900	18900	18900	18900	0
596	20240214	094800	16291500	18900	18900	18900	18900	0
597	20240214	094700	16291500	18900	18900	18900	18900	1
598	20240214	094600	16272600	18900	18900	18900	18900	50
599	20240214	094500	15327600	18900	18900	18900	18900	0
600	20240214	094400	15327600	18900	18900	18900	18900	1
601	20240214	094300	15308700	18880	18880	18880	18880	0
602	20240214	094200	15308700	18880	18880	18880	18880	0
603	20240214	094100	15308700	18880	18880	18880	18880	21
604	20240214	094000	14912220	18880	18900	18900	18880	3
605	20240214	093900	14855560	18900	18900	18900	18900	0
606	20240214	093800	14855560	18900	18890	18900	18880	24
607	20240214	093700	14402400	18900	18900	18900	18900	1
608	20240214	093600	14383500	18900	18900	18900	18900	1
609	20240214	093500	14364600	18880	18880	18880	18880	1
610	20240214	093400	14345720	18900	18900	18900	18900	0
611	20240214	093300	14345720	18900	18900	18900	18900	0
612	20240214	093200	14345720	18900	18900	18900	18900	1
613	20240214	093100	14326820	18880	18880	18880	18880	1
614	20240214	093000	14307940	18880	18880	18880	18880	0
615	20240214	092900	14307940	18880	18880	18880	18880	0
616	20240214	092800	14307940	18880	18880	18880	18880	0
617	20240214	092700	14307940	18880	18880	18880	18880	2
618	20240214	092600	14270180	18950	18950	18950	18950	0
619	20240214	092500	14270180	18950	18890	18950	18890	5
620	20240214	092400	14175540	18960	18960	18960	18960	0
621	20240214	092300	14175540	18960	18960	18960	18960	0
622	20240214	092200	14175540	18960	18960	18960	18960	0
623	20240214	092100	14175540	18960	18960	18960	18960	0
624	20240214	092000	14175540	18960	18950	18960	18950	7
625	20240214	091900	14042870	18950	18950	18950	18950	6
626	20240214	091800	13929170	18950	18950	18950	18950	0
627	20240214	091700	13929170	18950	18890	18950	18880	151
628	20240214	091600	11078080	18880	18890	18890	18880	359
629	20240214	091500	4300050	18890	18910	18910	18890	53
630	20240214	091400	3297970	18910	18940	18940	18910	50
631	20240214	091300	2351450	18950	18950	18950	18950	0
632	20240214	091200	2351450	18950	18950	18950	18950	31
633	20240214	091100	1764000	18960	18960	18960	18960	0
634	20240214	091000	1764000	18960	18960	18960	18960	48
635	20240214	090900	853920	18970	18970	18970	18970	0
636	20240214	090800	853920	18970	18970	18970	18970	11
637	20240214	090700	645250	18990	18990	18990	18990	0
638	20240214	090600	645250	18990	18990	18990	18990	1
639	20240214	090500	626260	18990	18990	18990	18990	10
640	20240214	090400	436360	18960	18960	18960	18960	1
641	20240214	090300	417400	18960	18960	18960	18960	0
642	20240214	090200	417400	18960	18970	18970	18960	9
643	20240214	090100	246710	18960	18970	18970	18960	6
644	20240214	090000	132900	18980	18990	18990	18980	7