KissMeData/284620/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	205600	114288475	4150	4150	4150	4150	963
3	20240214	205500	114288475	4150	4150	4150	4150	0
4	20240214	205400	114288475	4150	4150	4150	4150	0
5	20240214	205300	114288475	4150	4150	4150	4150	0
6	20240214	205200	114288475	4150	4150	4150	4150	0
7	20240214	205100	114288475	4150	4150	4150	4150	0
8	20240214	205000	114288475	4150	4150	4150	4150	0
9	20240214	204900	114288475	4150	4150	4150	4150	0
10	20240214	204800	114288475	4150	4150	4150	4150	0
11	20240214	204700	114288475	4150	4150	4150	4150	0
12	20240214	204600	114288475	4150	4150	4150	4150	0
13	20240214	204500	114288475	4150	4150	4150	4150	0
14	20240214	204400	114288475	4150	4150	4150	4150	0
15	20240214	204300	114288475	4150	4150	4150	4150	0
16	20240214	204200	114288475	4150	4150	4150	4150	0
17	20240214	204100	114288475	4150	4150	4150	4150	0
18	20240214	204000	114288475	4150	4150	4150	4150	0
19	20240214	203900	114288475	4150	4150	4150	4150	0
20	20240214	203800	114288475	4150	4150	4150	4150	0
21	20240214	203700	114288475	4150	4150	4150	4150	0
22	20240214	203600	114288475	4150	4150	4150	4150	0
23	20240214	203500	114288475	4150	4150	4150	4150	0
24	20240214	203400	114288475	4150	4150	4150	4150	0
25	20240214	203300	114288475	4150	4150	4150	4150	0
26	20240214	203200	114288475	4150	4150	4150	4150	0
27	20240214	203100	114288475	4150	4150	4150	4150	0
28	20240214	203000	114288475	4150	4150	4150	4150	0
29	20240214	202900	114288475	4150	4150	4150	4150	0
30	20240214	202800	114288475	4150	4150	4150	4150	0
31	20240214	202700	114288475	4150	4150	4150	4150	0
32	20240214	202600	114288475	4150	4150	4150	4150	963
33	20240214	202500	114288475	4150	4150	4150	4150	0
34	20240214	202400	114288475	4150	4150	4150	4150	0
35	20240214	202300	114288475	4150	4150	4150	4150	0
36	20240214	202200	114288475	4150	4150	4150	4150	0
37	20240214	202100	114288475	4150	4150	4150	4150	0
38	20240214	202000	114288475	4150	4150	4150	4150	0
39	20240214	201900	114288475	4150	4150	4150	4150	0
40	20240214	201800	114288475	4150	4150	4150	4150	0
41	20240214	201700	114288475	4150	4150	4150	4150	0
42	20240214	201600	114288475	4150	4150	4150	4150	0
43	20240214	201500	114288475	4150	4150	4150	4150	0
44	20240214	201400	114288475	4150	4150	4150	4150	0
45	20240214	201300	114288475	4150	4150	4150	4150	0
46	20240214	201200	114288475	4150	4150	4150	4150	0
47	20240214	201100	114288475	4150	4150	4150	4150	0
48	20240214	201000	114288475	4150	4150	4150	4150	0
49	20240214	200900	114288475	4150	4150	4150	4150	0
50	20240214	200800	114288475	4150	4150	4150	4150	0
51	20240214	200700	114288475	4150	4150	4150	4150	0
52	20240214	200600	114288475	4150	4150	4150	4150	0
53	20240214	200500	114288475	4150	4150	4150	4150	0
54	20240214	200400	114288475	4150	4150	4150	4150	0
55	20240214	200300	114288475	4150	4150	4150	4150	0
56	20240214	200200	114288475	4150	4150	4150	4150	0
57	20240214	200100	114288475	4150	4150	4150	4150	0
58	20240214	200000	114288475	4150	4150	4150	4150	0
59	20240214	195900	114288475	4150	4150	4150	4150	0
60	20240214	195800	114288475	4150	4150	4150	4150	0
61	20240214	195700	114288475	4150	4150	4150	4150	0
62	20240214	195600	114288475	4150	4150	4150	4150	963
63	20240214	195500	114288475	4150	4150	4150	4150	0
64	20240214	195400	114288475	4150	4150	4150	4150	0
65	20240214	195300	114288475	4150	4150	4150	4150	0
66	20240214	195200	114288475	4150	4150	4150	4150	0
67	20240214	195100	114288475	4150	4150	4150	4150	0
68	20240214	195000	114288475	4150	4150	4150	4150	0
69	20240214	194900	114288475	4150	4150	4150	4150	0
70	20240214	194800	114288475	4150	4150	4150	4150	0
71	20240214	194700	114288475	4150	4150	4150	4150	0
72	20240214	194600	114288475	4150	4150	4150	4150	0
73	20240214	194500	114288475	4150	4150	4150	4150	0
74	20240214	194400	114288475	4150	4150	4150	4150	0
75	20240214	194300	114288475	4150	4150	4150	4150	0
76	20240214	194200	114288475	4150	4150	4150	4150	0
77	20240214	194100	114288475	4150	4150	4150	4150	0
78	20240214	194000	114288475	4150	4150	4150	4150	0
79	20240214	193900	114288475	4150	4150	4150	4150	0
80	20240214	193800	114288475	4150	4150	4150	4150	0
81	20240214	193700	114288475	4150	4150	4150	4150	0
82	20240214	193600	114288475	4150	4150	4150	4150	0
83	20240214	193500	114288475	4150	4150	4150	4150	0
84	20240214	193400	114288475	4150	4150	4150	4150	0
85	20240214	193300	114288475	4150	4150	4150	4150	0
86	20240214	193200	114288475	4150	4150	4150	4150	0
87	20240214	193100	114288475	4150	4150	4150	4150	0
88	20240214	193000	114288475	4150	4150	4150	4150	0
89	20240214	192900	114288475	4150	4150	4150	4150	0
90	20240214	192800	114288475	4150	4150	4150	4150	0
91	20240214	192700	114288475	4150	4150	4150	4150	0
92	20240214	192600	114288475	4150	4150	4150	4150	963
93	20240214	192500	114288475	4150	4150	4150	4150	0
94	20240214	192400	114288475	4150	4150	4150	4150	0
95	20240214	192300	114288475	4150	4150	4150	4150	0
96	20240214	192200	114288475	4150	4150	4150	4150	0
97	20240214	192100	114288475	4150	4150	4150	4150	0
98	20240214	192000	114288475	4150	4150	4150	4150	0
99	20240214	191900	114288475	4150	4150	4150	4150	0
100	20240214	191800	114288475	4150	4150	4150	4150	0
101	20240214	191700	114288475	4150	4150	4150	4150	0
102	20240214	191600	114288475	4150	4150	4150	4150	0
103	20240214	191500	114288475	4150	4150	4150	4150	0
104	20240214	191400	114288475	4150	4150	4150	4150	0
105	20240214	191300	114288475	4150	4150	4150	4150	0
106	20240214	191200	114288475	4150	4150	4150	4150	0
107	20240214	191100	114288475	4150	4150	4150	4150	0
108	20240214	191000	114288475	4150	4150	4150	4150	0
109	20240214	190900	114288475	4150	4150	4150	4150	0
110	20240214	190800	114288475	4150	4150	4150	4150	0
111	20240214	190700	114288475	4150	4150	4150	4150	0
112	20240214	190600	114288475	4150	4150	4150	4150	0
113	20240214	190500	114288475	4150	4150	4150	4150	0
114	20240214	190400	114288475	4150	4150	4150	4150	0
115	20240214	190300	114288475	4150	4150	4150	4150	0
116	20240214	190200	114288475	4150	4150	4150	4150	0
117	20240214	190100	114288475	4150	4150	4150	4150	0
118	20240214	190000	114288475	4150	4150	4150	4150	0
119	20240214	185900	114288475	4150	4150	4150	4150	0
120	20240214	185800	114288475	4150	4150	4150	4150	0
121	20240214	185700	114288475	4150	4150	4150	4150	0
122	20240214	185600	114288475	4150	4150	4150	4150	963
123	20240214	185500	114288475	4150	4150	4150	4150	0
124	20240214	185400	114288475	4150	4150	4150	4150	0
125	20240214	185300	114288475	4150	4150	4150	4150	0
126	20240214	185200	114288475	4150	4150	4150	4150	0
127	20240214	185100	114288475	4150	4150	4150	4150	0
128	20240214	185000	114288475	4150	4150	4150	4150	0
129	20240214	184900	114288475	4150	4150	4150	4150	0
130	20240214	184800	114288475	4150	4150	4150	4150	0
131	20240214	184700	114288475	4150	4150	4150	4150	0
132	20240214	184600	114288475	4150	4150	4150	4150	0
133	20240214	184500	114288475	4150	4150	4150	4150	0
134	20240214	184400	114288475	4150	4150	4150	4150	0
135	20240214	184300	114288475	4150	4150	4150	4150	0
136	20240214	184200	114288475	4150	4150	4150	4150	0
137	20240214	184100	114288475	4150	4150	4150	4150	0
138	20240214	184000	114288475	4150	4150	4150	4150	0
139	20240214	183900	114288475	4150	4150	4150	4150	0
140	20240214	183800	114288475	4150	4150	4150	4150	0
141	20240214	183700	114288475	4150	4150	4150	4150	0
142	20240214	183600	114288475	4150	4150	4150	4150	0
143	20240214	183500	114288475	4150	4150	4150	4150	0
144	20240214	183400	114288475	4150	4150	4150	4150	0
145	20240214	183300	114288475	4150	4150	4150	4150	0
146	20240214	183200	114288475	4150	4150	4150	4150	0
147	20240214	183100	114288475	4150	4150	4150	4150	0
148	20240214	183000	114288475	4150	4150	4150	4150	0
149	20240214	182900	114288475	4150	4150	4150	4150	0
150	20240214	182800	114288475	4150	4150	4150	4150	0
151	20240214	182700	114288475	4150	4150	4150	4150	0
152	20240214	182600	114288475	4150	4150	4150	4150	963
153	20240214	182500	114288475	4150	4150	4150	4150	0
154	20240214	182400	114288475	4150	4150	4150	4150	0
155	20240214	182300	114288475	4150	4150	4150	4150	0
156	20240214	182200	114288475	4150	4150	4150	4150	0
157	20240214	182100	114288475	4150	4150	4150	4150	0
158	20240214	182000	114288475	4150	4150	4150	4150	0
159	20240214	181900	114288475	4150	4150	4150	4150	0
160	20240214	181800	114288475	4150	4150	4150	4150	0
161	20240214	181700	114288475	4150	4150	4150	4150	0
162	20240214	181600	114288475	4150	4150	4150	4150	0
163	20240214	181500	114288475	4150	4150	4150	4150	0
164	20240214	181400	114288475	4150	4150	4150	4150	0
165	20240214	181300	114288475	4150	4150	4150	4150	0
166	20240214	181200	114288475	4150	4150	4150	4150	0
167	20240214	181100	114288475	4150	4150	4150	4150	0
168	20240214	181000	114288475	4150	4150	4150	4150	0
169	20240214	180900	114288475	4150	4150	4150	4150	0
170	20240214	180800	114288475	4150	4150	4150	4150	0
171	20240214	180700	114288475	4150	4150	4150	4150	0
172	20240214	180600	114288475	4150	4150	4150	4150	0
173	20240214	180500	114288475	4150	4150	4150	4150	0
174	20240214	180400	114288475	4150	4150	4150	4150	0
175	20240214	180300	114288475	4150	4150	4150	4150	0
176	20240214	180200	114288475	4150	4150	4150	4150	0
177	20240214	180100	114288475	4150	4150	4150	4150	0
178	20240214	180000	114288475	4150	4150	4150	4150	0
179	20240214	175900	114288475	4150	4150	4150	4150	0
180	20240214	175800	114288475	4150	4150	4150	4150	0
181	20240214	175700	114288475	4150	4150	4150	4150	0
182	20240214	175600	114288475	4150	4150	4150	4150	963
183	20240214	175500	114288475	4150	4150	4150	4150	0
184	20240214	175400	114288475	4150	4150	4150	4150	0
185	20240214	175300	114288475	4150	4150	4150	4150	0
186	20240214	175200	114288475	4150	4150	4150	4150	0
187	20240214	175100	114288475	4150	4150	4150	4150	0
188	20240214	175000	114288475	4150	4150	4150	4150	0
189	20240214	174900	114288475	4150	4150	4150	4150	0
190	20240214	174800	114288475	4150	4150	4150	4150	0
191	20240214	174700	114288475	4150	4150	4150	4150	0
192	20240214	174600	114288475	4150	4150	4150	4150	0
193	20240214	174500	114288475	4150	4150	4150	4150	0
194	20240214	174400	114288475	4150	4150	4150	4150	0
195	20240214	174300	114288475	4150	4150	4150	4150	0
196	20240214	174200	114288475	4150	4150	4150	4150	0
197	20240214	174100	114288475	4150	4150	4150	4150	0
198	20240214	174000	114288475	4150	4150	4150	4150	0
199	20240214	173900	114288475	4150	4150	4150	4150	0
200	20240214	173800	114288475	4150	4150	4150	4150	0
201	20240214	173700	114288475	4150	4150	4150	4150	0
202	20240214	173600	114288475	4150	4150	4150	4150	0
203	20240214	173500	114288475	4150	4150	4150	4150	0
204	20240214	173400	114288475	4150	4150	4150	4150	0
205	20240214	173300	114288475	4150	4150	4150	4150	0
206	20240214	173200	114288475	4150	4150	4150	4150	0
207	20240214	173100	114288475	4150	4150	4150	4150	0
208	20240214	173000	114288475	4150	4150	4150	4150	0
209	20240214	172900	114288475	4150	4150	4150	4150	0
210	20240214	172800	114288475	4150	4150	4150	4150	0
211	20240214	172700	114288475	4150	4150	4150	4150	0
212	20240214	172600	114288475	4150	4150	4150	4150	963
213	20240214	172500	114288475	4150	4150	4150	4150	0
214	20240214	172400	114288475	4150	4150	4150	4150	0
215	20240214	172300	114288475	4150	4150	4150	4150	0
216	20240214	172200	114288475	4150	4150	4150	4150	0
217	20240214	172100	114288475	4150	4150	4150	4150	0
218	20240214	172000	114288475	4150	4150	4150	4150	0
219	20240214	171900	114288475	4150	4150	4150	4150	0
220	20240214	171800	114288475	4150	4150	4150	4150	0
221	20240214	171700	114288475	4150	4150	4150	4150	0
222	20240214	171600	114288475	4150	4150	4150	4150	0
223	20240214	171500	114288475	4150	4150	4150	4150	0
224	20240214	171400	114288475	4150	4150	4150	4150	0
225	20240214	171300	114288475	4150	4150	4150	4150	0
226	20240214	171200	114288475	4150	4150	4150	4150	0
227	20240214	171100	114288475	4150	4150	4150	4150	0
228	20240214	171000	114288475	4150	4150	4150	4150	0
229	20240214	170900	114288475	4150	4150	4150	4150	0
230	20240214	170800	114288475	4150	4150	4150	4150	0
231	20240214	170700	114288475	4150	4150	4150	4150	0
232	20240214	170600	114288475	4150	4150	4150	4150	0
233	20240214	170500	114288475	4150	4150	4150	4150	0
234	20240214	170400	114288475	4150	4150	4150	4150	0
235	20240214	170300	114288475	4150	4150	4150	4150	0
236	20240214	170200	114288475	4150	4150	4150	4150	0
237	20240214	170100	114288475	4150	4150	4150	4150	0
238	20240214	170000	114288475	4150	4150	4150	4150	0
239	20240214	165900	114288475	4150	4150	4150	4150	0
240	20240214	165800	114288475	4150	4150	4150	4150	0
241	20240214	165700	114288475	4150	4150	4150	4150	0
242	20240214	165600	114288475	4150	4150	4150	4150	963
243	20240214	165500	114288475	4150	4150	4150	4150	0
244	20240214	165400	114288475	4150	4150	4150	4150	0
245	20240214	165300	114288475	4150	4150	4150	4150	0
246	20240214	165200	114288475	4150	4150	4150	4150	0
247	20240214	165100	114288475	4150	4150	4150	4150	0
248	20240214	165000	114288475	4150	4150	4150	4150	0
249	20240214	164900	114288475	4150	4150	4150	4150	0
250	20240214	164800	114288475	4150	4150	4150	4150	0
251	20240214	164700	114288475	4150	4150	4150	4150	0
252	20240214	164600	114288475	4150	4150	4150	4150	0
253	20240214	164500	114288475	4150	4150	4150	4150	0
254	20240214	164400	114288475	4150	4150	4150	4150	0
255	20240214	164300	114288475	4150	4150	4150	4150	0
256	20240214	164200	114288475	4150	4150	4150	4150	0
257	20240214	164100	114288475	4150	4150	4150	4150	0
258	20240214	164000	114288475	4150	4150	4150	4150	0
259	20240214	163900	114288475	4150	4150	4150	4150	0
260	20240214	163800	114288475	4150	4150	4150	4150	0
261	20240214	163700	114288475	4150	4150	4150	4150	0
262	20240214	163600	114288475	4150	4150	4150	4150	0
263	20240214	163500	114288475	4150	4150	4150	4150	0
264	20240214	163400	114288475	4150	4150	4150	4150	0
265	20240214	163300	114288475	4150	4150	4150	4150	0
266	20240214	163200	114288475	4150	4150	4150	4150	0
267	20240214	163100	114288475	4150	4150	4150	4150	0
268	20240214	163000	114288475	4150	4150	4150	4150	0
269	20240214	162900	114288475	4150	4150	4150	4150	0
270	20240214	162800	114288475	4150	4150	4150	4150	0
271	20240214	162700	114288475	4150	4150	4150	4150	0
272	20240214	162600	114288475	4150	4150	4150	4150	963
273	20240214	162500	114288475	4150	4150	4150	4150	0
274	20240214	162400	114288475	4150	4150	4150	4150	0
275	20240214	162300	114288475	4150	4150	4150	4150	0
276	20240214	162200	114288475	4150	4150	4150	4150	0
277	20240214	162100	114288475	4150	4150	4150	4150	0
278	20240214	162000	114288475	4150	4150	4150	4150	0
279	20240214	161900	114288475	4150	4150	4150	4150	0
280	20240214	161800	114288475	4150	4150	4150	4150	0
281	20240214	161700	114288475	4150	4150	4150	4150	0
282	20240214	161600	114288475	4150	4150	4150	4150	0
283	20240214	161500	114288475	4150	4150	4150	4150	0
284	20240214	161400	114288475	4150	4150	4150	4150	0
285	20240214	161300	114288475	4150	4150	4150	4150	0
286	20240214	161200	114288475	4150	4150	4150	4150	0
287	20240214	161100	114288475	4150	4150	4150	4150	0
288	20240214	161000	114288475	4150	4150	4150	4150	0
289	20240214	160900	114288475	4150	4150	4150	4150	0
290	20240214	160800	114288475	4150	4150	4150	4150	0
291	20240214	160700	114288475	4150	4150	4150	4150	0
292	20240214	160600	114288475	4150	4150	4150	4150	0
293	20240214	160500	114288475	4150	4150	4150	4150	0
294	20240214	160400	114288475	4150	4150	4150	4150	0
295	20240214	160300	114288475	4150	4150	4150	4150	0
296	20240214	160200	114288475	4150	4150	4150	4150	0
297	20240214	160100	114288475	4150	4150	4150	4150	0
298	20240214	160000	114288475	4150	4150	4150	4150	0
299	20240214	155900	114288475	4150	4150	4150	4150	0
300	20240214	155800	114288475	4150	4150	4150	4150	0
301	20240214	155700	114288475	4150	4150	4150	4150	0
302	20240214	155600	114288475	4150	4150	4150	4150	963
303	20240214	155500	114288475	4150	4150	4150	4150	0
304	20240214	155400	114288475	4150	4150	4150	4150	0
305	20240214	155300	114288475	4150	4150	4150	4150	0
306	20240214	155200	114288475	4150	4150	4150	4150	0
307	20240214	155100	114288475	4150	4150	4150	4150	0
308	20240214	155000	114288475	4150	4150	4150	4150	0
309	20240214	154900	114288475	4150	4150	4150	4150	0
310	20240214	154800	114288475	4150	4150	4150	4150	0
311	20240214	154700	114288475	4150	4150	4150	4150	0
312	20240214	154600	114288475	4150	4150	4150	4150	0
313	20240214	154500	114288475	4150	4150	4150	4150	0
314	20240214	154400	114288475	4150	4150	4150	4150	0
315	20240214	154300	114288475	4150	4150	4150	4150	0
316	20240214	154200	114288475	4150	4150	4150	4150	0
317	20240214	154100	114288475	4150	4150	4150	4150	0
318	20240214	154000	114288475	4150	4150	4150	4150	0
319	20240214	153900	114288475	4150	4150	4150	4150	0
320	20240214	153800	114288475	4150	4150	4150	4150	0
321	20240214	153700	114288475	4150	4150	4150	4150	0
322	20240214	153600	114288475	4150	4150	4150	4150	0
323	20240214	153500	114288475	4150	4150	4150	4150	0
324	20240214	153400	114288475	4150	4150	4150	4150	0
325	20240214	153300	114288475	4150	4150	4150	4150	0
326	20240214	153200	114288475	4150	4150	4150	4150	0
327	20240214	153100	114288475	4150	4150	4150	4150	0
328	20240214	153000	114288475	4150	4150	4150	4150	963
329	20240214	152900	110292025	4130	4130	4130	4130	0
330	20240214	152800	110292025	4130	4130	4130	4130	0
331	20240214	152700	110292025	4130	4130	4130	4130	0
332	20240214	152600	110292025	4130	4130	4130	4130	0
333	20240214	152500	110292025	4130	4130	4130	4130	0
334	20240214	152400	110292025	4130	4130	4130	4130	0
335	20240214	152300	110292025	4130	4130	4130	4130	0
336	20240214	152200	110292025	4130	4130	4130	4130	0
337	20240214	152100	110292025	4130	4130	4130	4130	0
338	20240214	152000	110292025	4130	4130	4130	4130	0
339	20240214	151900	110292025	4130	4055	4130	4050	3748
340	20240214	151800	95066670	4055	4060	4060	4055	447
341	20240214	151700	93251925	4060	4060	4060	4060	15
342	20240214	151600	93191025	4060	4060	4060	4060	14
343	20240214	151500	93134185	4060	4060	4060	4060	0
344	20240214	151400	93134185	4060	4075	4075	4060	27
345	20240214	151300	93024550	4060	4060	4060	4060	7
346	20240214	151200	92996130	4060	4060	4060	4060	0
347	20240214	151100	92996130	4060	4060	4060	4060	0
348	20240214	151000	92996130	4060	4060	4060	4060	46
349	20240214	150900	92809370	4060	4060	4060	4060	0
350	20240214	150800	92809370	4060	4060	4060	4060	0
351	20240214	150700	92809370	4060	4060	4060	4060	0
352	20240214	150600	92809370	4060	4060	4060	4060	0
353	20240214	150500	92809370	4060	4060	4060	4060	0
354	20240214	150400	92809370	4060	4060	4060	4060	0
355	20240214	150300	92809370	4060	4060	4060	4060	30
356	20240214	150200	92687570	4060	4060	4060	4060	52
357	20240214	150100	92476450	4060	4060	4060	4060	0
358	20240214	150000	92476450	4060	4060	4060	4060	0
359	20240214	145900	92476450	4060	4060	4060	4060	0
360	20240214	145800	92476450	4060	4060	4060	4060	1
361	20240214	145700	92472390	4075	4075	4075	4075	0
362	20240214	145600	92472390	4075	4075	4075	4075	0
363	20240214	145500	92472390	4075	4075	4075	4075	0
364	20240214	145400	92472390	4075	4075	4075	4075	0
365	20240214	145300	92472390	4075	4075	4075	4075	1
366	20240214	145200	92468315	4055	4055	4055	4055	21
367	20240214	145100	92383160	4055	4055	4055	4055	49
368	20240214	145000	92184465	4075	4075	4075	4075	0
369	20240214	144900	92184465	4075	4075	4075	4075	0
370	20240214	144800	92184465	4075	4075	4075	4075	0
371	20240214	144700	92184465	4075	4075	4075	4075	0
372	20240214	144600	92184465	4075	4075	4075	4075	0
373	20240214	144500	92184465	4075	4075	4075	4075	0
374	20240214	144400	92184465	4075	4075	4075	4075	1
375	20240214	144300	92180390	4050	4050	4050	4050	0
376	20240214	144200	92180390	4050	4050	4050	4050	48
377	20240214	144100	91985990	4075	4075	4075	4075	0
378	20240214	144000	91985990	4075	4075	4075	4075	0
379	20240214	143900	91985990	4075	4075	4075	4075	0
380	20240214	143800	91985990	4075	4075	4075	4075	2
381	20240214	143700	91977840	4050	4070	4075	4050	4616
382	20240214	143600	73263315	4070	4070	4070	4070	0
383	20240214	143500	73263315	4070	4070	4070	4070	0
384	20240214	143400	73263315	4070	4070	4070	4070	0
385	20240214	143300	73263315	4070	4070	4070	4070	0
386	20240214	143200	73263315	4070	4070	4070	4070	0
387	20240214	143100	73263315	4070	4075	4075	4070	551
388	20240214	143000	71019260	4080	4080	4080	4080	0
389	20240214	142900	71019260	4080	4080	4080	4080	0
390	20240214	142800	71019260	4080	4080	4080	4080	0
391	20240214	142700	71019260	4080	4080	4080	4080	0
392	20240214	142600	71019260	4080	4080	4080	4080	10
393	20240214	142500	70978460	4080	4080	4080	4080	89
394	20240214	142400	70615340	4080	4080	4080	4080	0
395	20240214	142300	70615340	4080	4080	4080	4080	0
396	20240214	142200	70615340	4080	4080	4080	4080	0
397	20240214	142100	70615340	4080	4080	4080	4080	23
398	20240214	142000	70521500	4080	4080	4080	4080	0
399	20240214	141900	70521500	4080	4080	4080	4080	0
400	20240214	141800	70521500	4080	4080	4080	4080	10
401	20240214	141700	70480700	4080	4080	4080	4080	0
402	20240214	141600	70480700	4080	4080	4080	4080	0
403	20240214	141500	70480700	4080	4080	4080	4080	369
404	20240214	141400	68975180	4070	4070	4070	4070	0
405	20240214	141300	68975180	4070	4070	4070	4070	0
406	20240214	141200	68975180	4070	4070	4070	4070	0
407	20240214	141100	68975180	4070	4070	4070	4070	0
408	20240214	141000	68975180	4070	4070	4070	4070	0
409	20240214	140900	68975180	4070	4070	4070	4070	0
410	20240214	140800	68975180	4070	4070	4070	4070	35
411	20240214	140700	68832730	4080	4080	4080	4080	0
412	20240214	140600	68832730	4080	4080	4080	4080	3
413	20240214	140500	68820490	4080	4080	4080	4080	0
414	20240214	140400	68820490	4080	4080	4080	4080	3
415	20240214	140300	68808250	4070	4070	4070	4070	0
416	20240214	140200	68808250	4070	4070	4070	4070	0
417	20240214	140100	68808250	4070	4070	4070	4070	0
418	20240214	140000	68808250	4070	4070	4070	4070	0
419	20240214	135900	68808250	4070	4070	4070	4070	0
420	20240214	135800	68808250	4070	4070	4070	4070	0
421	20240214	135700	68808250	4070	4070	4070	4070	0
422	20240214	135600	68808250	4070	4070	4070	4070	0
423	20240214	135500	68808250	4070	4070	4070	4065	1014
424	20240214	135400	64683115	4070	4070	4070	4070	0
425	20240214	135300	64683115	4070	4070	4070	4070	0
426	20240214	135200	64683115	4070	4070	4070	4070	0
427	20240214	135100	64683115	4070	4070	4070	4070	0
428	20240214	135000	64683115	4070	4070	4070	4070	0
429	20240214	134900	64683115	4070	4070	4070	4070	0
430	20240214	134800	64683115	4070	4070	4070	4070	0
431	20240214	134700	64683115	4070	4070	4070	4070	29
432	20240214	134600	64565085	4070	4070	4070	4070	0
433	20240214	134500	64565085	4070	4070	4070	4070	1
434	20240214	134400	64561015	4085	4085	4085	4085	0
435	20240214	134300	64561015	4085	4085	4085	4085	0
436	20240214	134200	64561015	4085	4085	4085	4085	0
437	20240214	134100	64561015	4085	4085	4085	4085	0
438	20240214	134000	64561015	4085	4085	4085	4085	0
439	20240214	133900	64561015	4085	4085	4085	4085	0
440	20240214	133800	64561015	4085	4085	4085	4085	1
441	20240214	133700	64556930	4090	4090	4090	4090	0
442	20240214	133600	64556930	4090	4090	4090	4090	100
443	20240214	133500	64147930	4090	4090	4090	4090	0
444	20240214	133400	64147930	4090	4090	4090	4090	0
445	20240214	133300	64147930	4090	4090	4090	4090	1
446	20240214	133200	64143840	4085	4085	4085	4085	2
447	20240214	133100	64135670	4070	4070	4070	4070	0
448	20240214	133000	64135670	4070	4070	4070	4070	0
449	20240214	132900	64135670	4070	4085	4085	4070	99
450	20240214	132800	63731690	4070	4070	4070	4070	0
451	20240214	132700	63731690	4070	4070	4070	4070	0
452	20240214	132600	63731690	4070	4070	4070	4070	0
453	20240214	132500	63731690	4070	4070	4070	4070	0
454	20240214	132400	63731690	4070	4070	4070	4070	0
455	20240214	132300	63731690	4070	4070	4070	4070	29
456	20240214	132200	63613660	4065	4065	4065	4065	0
457	20240214	132100	63613660	4065	4065	4065	4065	0
458	20240214	132000	63613660	4065	4075	4075	4065	1848
459	20240214	131900	56091630	4075	4075	4075	4075	0
460	20240214	131800	56091630	4075	4075	4075	4075	24
461	20240214	131700	55993830	4080	4080	4080	4080	0
462	20240214	131600	55993830	4080	4080	4080	4080	0
463	20240214	131500	55993830	4080	4080	4080	4080	0
464	20240214	131400	55993830	4080	4080	4080	4080	0
465	20240214	131300	55993830	4080	4080	4080	4080	0
466	20240214	131200	55993830	4080	4080	4080	4080	0
467	20240214	131100	55993830	4080	4080	4080	4080	1
468	20240214	131000	55989750	4080	4080	4080	4080	0
469	20240214	130900	55989750	4080	4080	4080	4080	309
470	20240214	130800	54729030	4090	4090	4090	4090	0
471	20240214	130700	54729030	4090	4090	4090	4090	0
472	20240214	130600	54729030	4090	4090	4090	4090	0
473	20240214	130500	54729030	4090	4090	4090	4090	0
474	20240214	130400	54729030	4090	4090	4090	4090	6
475	20240214	130300	54704490	4090	4090	4090	4090	3
476	20240214	130200	54692220	4090	4090	4090	4090	0
477	20240214	130100	54692220	4090	4090	4090	4090	0
478	20240214	130000	54692220	4090	4090	4090	4090	0
479	20240214	125900	54692220	4090	4090	4090	4090	1
480	20240214	125800	54688130	4090	4090	4090	4090	0
481	20240214	125700	54688130	4090	4090	4090	4090	0
482	20240214	125600	54688130	4090	4090	4090	4090	0
483	20240214	125500	54688130	4090	4090	4090	4090	0
484	20240214	125400	54688130	4090	4090	4090	4090	0
485	20240214	125300	54688130	4090	4090	4090	4090	20
486	20240214	125200	54606330	4090	4090	4090	4090	0
487	20240214	125100	54606330	4090	4090	4090	4090	0
488	20240214	125000	54606330	4090	4090	4090	4090	0
489	20240214	124900	54606330	4090	4090	4090	4090	0
490	20240214	124800	54606330	4090	4090	4090	4090	0
491	20240214	124700	54606330	4090	4090	4090	4090	0
492	20240214	124600	54606330	4090	4090	4090	4090	0
493	20240214	124500	54606330	4090	4090	4090	4090	1
494	20240214	124400	54602240	4080	4080	4080	4080	135
495	20240214	124300	54051440	4080	4080	4080	4080	27
496	20240214	124200	53941280	4080	4080	4080	4080	6
497	20240214	124100	53916800	4080	4080	4080	4080	0
498	20240214	124000	53916800	4080	4080	4080	4080	0
499	20240214	123900	53916800	4080	4080	4080	4080	0
500	20240214	123800	53916800	4080	4080	4080	4080	0
501	20240214	123700	53916800	4080	4080	4080	4080	0
502	20240214	123600	53916800	4080	4080	4080	4080	124
503	20240214	123500	53410880	4090	4090	4090	4090	0
504	20240214	123400	53410880	4090	4090	4090	4090	0
505	20240214	123300	53410880	4090	4090	4090	4090	0
506	20240214	123200	53410880	4090	4090	4090	4090	0
507	20240214	123100	53410880	4090	4090	4090	4090	0
508	20240214	123000	53410880	4090	4080	4090	4080	22
509	20240214	122900	53321100	4080	4080	4080	4080	0
510	20240214	122800	53321100	4080	4080	4080	4080	0
511	20240214	122700	53321100	4080	4080	4080	4080	0
512	20240214	122600	53321100	4080	4080	4080	4080	0
513	20240214	122500	53321100	4080	4080	4080	4080	0
514	20240214	122400	53321100	4080	4080	4080	4080	0
515	20240214	122300	53321100	4080	4080	4080	4080	1
516	20240214	122200	53317020	4080	4080	4080	4080	0
517	20240214	122100	53317020	4080	4080	4080	4080	0
518	20240214	122000	53317020	4080	4080	4080	4080	0
519	20240214	121900	53317020	4080	4080	4080	4080	0
520	20240214	121800	53317020	4080	4080	4080	4080	0
521	20240214	121700	53317020	4080	4080	4080	4080	0
522	20240214	121600	53317020	4080	4080	4080	4080	0
523	20240214	121500	53317020	4080	4080	4080	4080	0
524	20240214	121400	53317020	4080	4080	4080	4080	0
525	20240214	121300	53317020	4080	4080	4080	4080	0
526	20240214	121200	53317020	4080	4080	4080	4080	0
527	20240214	121100	53317020	4080	4080	4080	4080	0
528	20240214	121000	53317020	4080	4080	4080	4080	0
529	20240214	120900	53317020	4080	4080	4080	4080	0
530	20240214	120800	53317020	4080	4080	4080	4080	0
531	20240214	120700	53317020	4080	4080	4080	4080	26
532	20240214	120600	53210940	4080	4080	4080	4080	0
533	20240214	120500	53210940	4080	4080	4080	4080	0
534	20240214	120400	53210940	4080	4080	4080	4080	1
535	20240214	120300	53206860	4080	4080	4080	4080	43
536	20240214	120200	53031420	4080	4080	4080	4080	0
537	20240214	120100	53031420	4080	4080	4080	4080	0
538	20240214	120000	53031420	4080	4080	4080	4080	0
539	20240214	115900	53031420	4080	4080	4080	4080	3
540	20240214	115800	53019180	4090	4090	4090	4090	100
541	20240214	115700	52610180	4080	4080	4080	4080	0
542	20240214	115600	52610180	4080	4080	4080	4080	0
543	20240214	115500	52610180	4080	4080	4080	4080	0
544	20240214	115400	52610180	4080	4080	4080	4080	0
545	20240214	115300	52610180	4080	4080	4080	4080	5
546	20240214	115200	52589780	4080	4080	4080	4080	0
547	20240214	115100	52589780	4080	4095	4095	4080	153
548	20240214	115000	51964040	4100	4100	4100	4100	0
549	20240214	114900	51964040	4100	4100	4100	4100	0
550	20240214	114800	51964040	4100	4100	4100	4100	0
551	20240214	114700	51964040	4100	4100	4100	4100	0
552	20240214	114600	51964040	4100	4100	4100	4100	0
553	20240214	114500	51964040	4100	4100	4100	4100	0
554	20240214	114400	51964040	4100	4100	4100	4100	0
555	20240214	114300	51964040	4100	4100	4100	4100	0
556	20240214	114200	51964040	4100	4100	4100	4100	0
557	20240214	114100	51964040	4100	4100	4100	4100	0
558	20240214	114000	51964040	4100	4100	4100	4100	15
559	20240214	113900	51902540	4080	4080	4080	4080	0
560	20240214	113800	51902540	4080	4080	4080	4080	54
561	20240214	113700	51682220	4080	4080	4080	4080	0
562	20240214	113600	51682220	4080	4080	4080	4080	0
563	20240214	113500	51682220	4080	4080	4080	4080	0
564	20240214	113400	51682220	4080	4080	4080	4080	0
565	20240214	113300	51682220	4080	4080	4080	4080	0
566	20240214	113200	51682220	4080	4080	4080	4080	0
567	20240214	113100	51682220	4080	4080	4080	4080	0
568	20240214	113000	51682220	4080	4080	4080	4080	0
569	20240214	112900	51682220	4080	4080	4080	4080	0
570	20240214	112800	51682220	4080	4080	4080	4080	0
571	20240214	112700	51682220	4080	4080	4080	4080	0
572	20240214	112600	51682220	4080	4080	4080	4080	0
573	20240214	112500	51682220	4080	4080	4080	4080	56
574	20240214	112400	51453740	4105	4105	4105	4105	0
575	20240214	112300	51453740	4105	4105	4105	4105	0
576	20240214	112200	51453740	4105	4105	4105	4105	0
577	20240214	112100	51453740	4105	4105	4105	4105	0
578	20240214	112000	51453740	4105	4105	4105	4105	0
579	20240214	111900	51453740	4105	4105	4105	4105	0
580	20240214	111800	51453740	4105	4105	4105	4105	0
581	20240214	111700	51453740	4105	4100	4105	4100	10
582	20240214	111600	51412710	4075	4075	4075	4075	0
583	20240214	111500	51412710	4075	4075	4075	4075	0
584	20240214	111400	51412710	4075	4075	4075	4075	0
585	20240214	111300	51412710	4075	4075	4075	4075	65
586	20240214	111200	51147835	4075	4075	4075	4075	0
587	20240214	111100	51147835	4075	4075	4075	4075	0
588	20240214	111000	51147835	4075	4075	4075	4075	0
589	20240214	110900	51147835	4075	4075	4075	4075	108
590	20240214	110800	50707735	4105	4105	4105	4105	0
591	20240214	110700	50707735	4105	4105	4105	4105	0
592	20240214	110600	50707735	4105	4105	4105	4105	1
593	20240214	110500	50703630	4080	4080	4080	4080	0
594	20240214	110400	50703630	4080	4080	4080	4080	0
595	20240214	110300	50703630	4080	4080	4080	4080	0
596	20240214	110200	50703630	4080	4080	4080	4080	485
597	20240214	110100	48724830	4080	4080	4080	4080	118
598	20240214	110000	48243390	4080	4080	4080	4080	10
599	20240214	105900	48202590	4080	4075	4080	4075	101
600	20240214	105800	47790965	4065	4065	4065	4065	0
601	20240214	105700	47790965	4065	4065	4065	4065	0
602	20240214	105600	47790965	4065	4065	4065	4065	0
603	20240214	105500	47790965	4065	4065	4065	4065	26
604	20240214	105400	47685275	4065	4065	4065	4065	0
605	20240214	105300	47685275	4065	4065	4065	4065	0
606	20240214	105200	47685275	4065	4070	4070	4065	302
607	20240214	105100	46456395	4080	4080	4080	4080	0
608	20240214	105000	46456395	4080	4080	4080	4080	0
609	20240214	104900	46456395	4080	4080	4080	4080	0
610	20240214	104800	46456395	4080	4080	4080	4080	2
611	20240214	104700	46448235	4080	4080	4080	4080	0
612	20240214	104600	46448235	4080	4080	4080	4080	0
613	20240214	104500	46448235	4080	4080	4080	4080	1
614	20240214	104400	46444155	4080	4085	4085	4080	604
615	20240214	104300	43979045	4085	4085	4085	4085	2
616	20240214	104200	43970875	4085	4085	4085	4085	0
617	20240214	104100	43970875	4085	4085	4085	4085	56
618	20240214	104000	43742115	4105	4105	4105	4105	1
619	20240214	103900	43738010	4085	4085	4085	4085	0
620	20240214	103800	43738010	4085	4085	4085	4085	0
621	20240214	103700	43738010	4085	4085	4085	4085	0
622	20240214	103600	43738010	4085	4085	4085	4085	0
623	20240214	103500	43738010	4085	4085	4085	4085	0
624	20240214	103400	43738010	4085	4085	4085	4085	0
625	20240214	103300	43738010	4085	4085	4085	4085	0
626	20240214	103200	43738010	4085	4085	4085	4085	49
627	20240214	103100	43537845	4085	4085	4085	4085	0
628	20240214	103000	43537845	4085	4090	4090	4085	13
629	20240214	102900	43484735	4080	4080	4080	4080	0
630	20240214	102800	43484735	4080	4080	4080	4080	0
631	20240214	102700	43484735	4080	4085	4085	4080	26
632	20240214	102600	43378635	4080	4080	4080	4080	0
633	20240214	102500	43378635	4080	4080	4080	4080	0
634	20240214	102400	43378635	4080	4080	4080	4080	0
635	20240214	102300	43378635	4080	4085	4085	4080	51
636	20240214	102200	43170470	4100	4100	4100	4100	1
637	20240214	102100	43166370	4100	4100	4100	4100	0
638	20240214	102000	43166370	4100	4100	4100	4100	15
639	20240214	101900	43104870	4100	4100	4100	4100	0
640	20240214	101800	43104870	4100	4100	4100	4100	0
641	20240214	101700	43104870	4100	4100	4100	4100	0
642	20240214	101600	43104870	4100	4100	4100	4100	0
643	20240214	101500	43104870	4100	4100	4100	4100	85
644	20240214	101400	42756370	4100	4100	4100	4100	0
645	20240214	101300	42756370	4100	4090	4100	4085	350
646	20240214	101200	41321425	4095	4090	4095	4085	70
647	20240214	101100	41035355	4090	4100	4100	4090	116
648	20240214	101000	40560135	4100	4100	4100	4100	11
649	20240214	100900	40515035	4090	4090	4090	4090	0
650	20240214	100800	40515035	4090	4090	4090	4090	0
651	20240214	100700	40515035	4090	4090	4090	4090	0
652	20240214	100600	40515035	4090	4090	4090	4090	1
653	20240214	100500	40510945	4120	4115	4120	4115	20
654	20240214	100400	40428595	4120	4120	4120	4120	0
655	20240214	100300	40428595	4120	4120	4120	4120	0
656	20240214	100200	40428595	4120	4120	4120	4120	1
657	20240214	100100	40424475	4120	4120	4120	4120	1
658	20240214	100000	40420355	4085	4085	4085	4085	0
659	20240214	095900	40420355	4085	4085	4085	4085	0
660	20240214	095800	40420355	4085	4075	4085	4075	944
661	20240214	095700	36566275	4075	4075	4075	4075	0
662	20240214	095600	36566275	4075	4055	4075	4055	306
663	20240214	095500	35325325	4055	4055	4055	4055	0
664	20240214	095400	35325325	4055	4060	4060	4055	403
665	20240214	095300	33690905	4055	4065	4065	4055	1740
666	20240214	095200	26631070	4080	4075	4080	4075	755
667	20240214	095100	23554420	4075	4075	4075	4075	0
668	20240214	095000	23554420	4075	4075	4075	4075	0
669	20240214	094900	23554420	4075	4065	4075	4065	849
670	20240214	094800	20095205	4065	4060	4065	4060	267
671	20240214	094700	19009915	4065	4065	4065	4065	355
672	20240214	094600	17566840	4065	4070	4070	4065	19
673	20240214	094500	17489515	4070	4070	4070	4070	17
674	20240214	094400	17420325	4070	4070	4070	4070	4
675	20240214	094300	17404045	4070	4070	4070	4070	0
676	20240214	094200	17404045	4070	4070	4070	4070	91
677	20240214	094100	17033675	4075	4075	4075	4075	55
678	20240214	094000	16809550	4075	4075	4075	4075	26
679	20240214	093900	16703600	4075	4075	4075	4075	10
680	20240214	093800	16662850	4070	4070	4070	4070	0
681	20240214	093700	16662850	4070	4070	4070	4070	0
682	20240214	093600	16662850	4070	4070	4070	4070	11
683	20240214	093500	16618080	4070	4070	4070	4070	5
684	20240214	093400	16597730	4080	4075	4080	4075	305
685	20240214	093300	15353355	4070	4070	4070	4070	5
686	20240214	093200	15333005	4070	4070	4070	4070	0
687	20240214	093100	15333005	4070	4070	4070	4070	277
688	20240214	093000	14205615	4070	4070	4070	4060	627
689	20240214	092900	11657575	4070	4070	4070	4070	9
690	20240214	092800	11620945	4075	4075	4075	4075	7
691	20240214	092700	11592420	4075	4075	4075	4075	4
692	20240214	092600	11576120	4075	4100	4100	4075	112
693	20240214	092500	11118055	4135	4135	4135	4105	9
694	20240214	092400	11081020	4110	4110	4110	4110	0
695	20240214	092300	11081020	4110	4110	4110	4110	6
696	20240214	092200	11056360	4110	4110	4110	4110	0
697	20240214	092100	11056360	4110	4110	4110	4110	0
698	20240214	092000	11056360	4110	4110	4110	4110	23
699	20240214	091900	10961830	4135	4135	4135	4135	0
700	20240214	091800	10961830	4135	4135	4135	4135	0
701	20240214	091700	10961830	4135	4135	4135	4135	6
702	20240214	091600	10937020	4135	4135	4135	4135	0
703	20240214	091500	10937020	4135	4135	4135	4135	0
704	20240214	091400	10937020	4135	4135	4135	4135	40
705	20240214	091300	10771620	4105	4105	4105	4105	39
706	20240214	091200	10611525	4120	4120	4120	4120	5
707	20240214	091100	10590925	4135	4135	4135	4135	34
708	20240214	091000	10450335	4135	4135	4135	4135	100
709	20240214	090900	10036835	4125	4125	4125	4125	11
710	20240214	090800	9991460	4125	4120	4125	4120	270
711	20240214	090700	8877880	4110	4100	4110	4100	60
712	20240214	090600	8631780	4070	4070	4070	4070	14
713	20240214	090500	8574800	4070	4120	4120	4070	330
714	20240214	090400	7230170	4125	4125	4125	4125	0
715	20240214	090300	7230170	4125	4125	4125	4125	0
716	20240214	090200	7230170	4125	4125	4125	4050	1766
717	20240214	090100	61575	4090	4090	4090	4090	0
718	20240214	090000	61575	4090	4135	4135	4090	15