KissMeData/052600/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	193200	457532270	4655	4655	4655	4655	2931
3	20240214	193100	457532270	4655	4655	4655	4655	0
4	20240214	193000	457532270	4655	4655	4655	4655	0
5	20240214	192900	457532270	4655	4655	4655	4655	0
6	20240214	192800	457532270	4655	4655	4655	4655	0
7	20240214	192700	457532270	4655	4655	4655	4655	0
8	20240214	192600	457532270	4655	4655	4655	4655	0
9	20240214	192500	457532270	4655	4655	4655	4655	0
10	20240214	192400	457532270	4655	4655	4655	4655	0
11	20240214	192300	457532270	4655	4655	4655	4655	0
12	20240214	192200	457532270	4655	4655	4655	4655	0
13	20240214	192100	457532270	4655	4655	4655	4655	0
14	20240214	192000	457532270	4655	4655	4655	4655	0
15	20240214	191900	457532270	4655	4655	4655	4655	0
16	20240214	191800	457532270	4655	4655	4655	4655	0
17	20240214	191700	457532270	4655	4655	4655	4655	0
18	20240214	191600	457532270	4655	4655	4655	4655	0
19	20240214	191500	457532270	4655	4655	4655	4655	0
20	20240214	191400	457532270	4655	4655	4655	4655	0
21	20240214	191300	457532270	4655	4655	4655	4655	0
22	20240214	191200	457532270	4655	4655	4655	4655	0
23	20240214	191100	457532270	4655	4655	4655	4655	0
24	20240214	191000	457532270	4655	4655	4655	4655	0
25	20240214	190900	457532270	4655	4655	4655	4655	0
26	20240214	190800	457532270	4655	4655	4655	4655	0
27	20240214	190700	457532270	4655	4655	4655	4655	0
28	20240214	190600	457532270	4655	4655	4655	4655	0
29	20240214	190500	457532270	4655	4655	4655	4655	0
30	20240214	190400	457532270	4655	4655	4655	4655	0
31	20240214	190300	457532270	4655	4655	4655	4655	0
32	20240214	190200	457532270	4655	4655	4655	4655	2931
33	20240214	190100	457532270	4655	4655	4655	4655	0
34	20240214	190000	457532270	4655	4655	4655	4655	0
35	20240214	185900	457532270	4655	4655	4655	4655	0
36	20240214	185800	457532270	4655	4655	4655	4655	0
37	20240214	185700	457532270	4655	4655	4655	4655	0
38	20240214	185600	457532270	4655	4655	4655	4655	0
39	20240214	185500	457532270	4655	4655	4655	4655	0
40	20240214	185400	457532270	4655	4655	4655	4655	0
41	20240214	185300	457532270	4655	4655	4655	4655	0
42	20240214	185200	457532270	4655	4655	4655	4655	0
43	20240214	185100	457532270	4655	4655	4655	4655	0
44	20240214	185000	457532270	4655	4655	4655	4655	0
45	20240214	184900	457532270	4655	4655	4655	4655	0
46	20240214	184800	457532270	4655	4655	4655	4655	0
47	20240214	184700	457532270	4655	4655	4655	4655	0
48	20240214	184600	457532270	4655	4655	4655	4655	0
49	20240214	184500	457532270	4655	4655	4655	4655	0
50	20240214	184400	457532270	4655	4655	4655	4655	0
51	20240214	184300	457532270	4655	4655	4655	4655	0
52	20240214	184200	457532270	4655	4655	4655	4655	0
53	20240214	184100	457532270	4655	4655	4655	4655	0
54	20240214	184000	457532270	4655	4655	4655	4655	0
55	20240214	183900	457532270	4655	4655	4655	4655	0
56	20240214	183800	457532270	4655	4655	4655	4655	0
57	20240214	183700	457532270	4655	4655	4655	4655	0
58	20240214	183600	457532270	4655	4655	4655	4655	0
59	20240214	183500	457532270	4655	4655	4655	4655	0
60	20240214	183400	457532270	4655	4655	4655	4655	0
61	20240214	183300	457532270	4655	4655	4655	4655	0
62	20240214	183200	457532270	4655	4655	4655	4655	2931
63	20240214	183100	457532270	4655	4655	4655	4655	0
64	20240214	183000	457532270	4655	4655	4655	4655	0
65	20240214	182900	457532270	4655	4655	4655	4655	0
66	20240214	182800	457532270	4655	4655	4655	4655	0
67	20240214	182700	457532270	4655	4655	4655	4655	0
68	20240214	182600	457532270	4655	4655	4655	4655	0
69	20240214	182500	457532270	4655	4655	4655	4655	0
70	20240214	182400	457532270	4655	4655	4655	4655	0
71	20240214	182300	457532270	4655	4655	4655	4655	0
72	20240214	182200	457532270	4655	4655	4655	4655	0
73	20240214	182100	457532270	4655	4655	4655	4655	0
74	20240214	182000	457532270	4655	4655	4655	4655	0
75	20240214	181900	457532270	4655	4655	4655	4655	0
76	20240214	181800	457532270	4655	4655	4655	4655	0
77	20240214	181700	457532270	4655	4655	4655	4655	0
78	20240214	181600	457532270	4655	4655	4655	4655	0
79	20240214	181500	457532270	4655	4655	4655	4655	0
80	20240214	181400	457532270	4655	4655	4655	4655	0
81	20240214	181300	457532270	4655	4655	4655	4655	0
82	20240214	181200	457532270	4655	4655	4655	4655	0
83	20240214	181100	457532270	4655	4655	4655	4655	0
84	20240214	181000	457532270	4655	4655	4655	4655	0
85	20240214	180900	457532270	4655	4655	4655	4655	0
86	20240214	180800	457532270	4655	4655	4655	4655	0
87	20240214	180700	457532270	4655	4655	4655	4655	0
88	20240214	180600	457532270	4655	4655	4655	4655	0
89	20240214	180500	457532270	4655	4655	4655	4655	0
90	20240214	180400	457532270	4655	4655	4655	4655	0
91	20240214	180300	457532270	4655	4655	4655	4655	0
92	20240214	180200	457532270	4655	4655	4655	4655	2931
93	20240214	180100	457532270	4655	4655	4655	4655	0
94	20240214	180000	457532270	4655	4655	4655	4655	0
95	20240214	175900	457532270	4655	4655	4655	4655	0
96	20240214	175800	457532270	4655	4655	4655	4655	0
97	20240214	175700	457532270	4655	4655	4655	4655	0
98	20240214	175600	457532270	4655	4655	4655	4655	0
99	20240214	175500	457532270	4655	4655	4655	4655	0
100	20240214	175400	457532270	4655	4655	4655	4655	0
101	20240214	175300	457532270	4655	4655	4655	4655	0
102	20240214	175200	457532270	4655	4655	4655	4655	0
103	20240214	175100	457532270	4655	4655	4655	4655	0
104	20240214	175000	457532270	4655	4655	4655	4655	0
105	20240214	174900	457532270	4655	4655	4655	4655	0
106	20240214	174800	457532270	4655	4655	4655	4655	0
107	20240214	174700	457532270	4655	4655	4655	4655	0
108	20240214	174600	457532270	4655	4655	4655	4655	0
109	20240214	174500	457532270	4655	4655	4655	4655	0
110	20240214	174400	457532270	4655	4655	4655	4655	0
111	20240214	174300	457532270	4655	4655	4655	4655	0
112	20240214	174200	457532270	4655	4655	4655	4655	0
113	20240214	174100	457532270	4655	4655	4655	4655	0
114	20240214	174000	457532270	4655	4655	4655	4655	0
115	20240214	173900	457532270	4655	4655	4655	4655	0
116	20240214	173800	457532270	4655	4655	4655	4655	0
117	20240214	173700	457532270	4655	4655	4655	4655	0
118	20240214	173600	457532270	4655	4655	4655	4655	0
119	20240214	173500	457532270	4655	4655	4655	4655	0
120	20240214	173400	457532270	4655	4655	4655	4655	0
121	20240214	173300	457532270	4655	4655	4655	4655	0
122	20240214	173200	457532270	4655	4655	4655	4655	2931
123	20240214	173100	457532270	4655	4655	4655	4655	0
124	20240214	173000	457532270	4655	4655	4655	4655	0
125	20240214	172900	457532270	4655	4655	4655	4655	0
126	20240214	172800	457532270	4655	4655	4655	4655	0
127	20240214	172700	457532270	4655	4655	4655	4655	0
128	20240214	172600	457532270	4655	4655	4655	4655	0
129	20240214	172500	457532270	4655	4655	4655	4655	0
130	20240214	172400	457532270	4655	4655	4655	4655	0
131	20240214	172300	457532270	4655	4655	4655	4655	0
132	20240214	172200	457532270	4655	4655	4655	4655	0
133	20240214	172100	457532270	4655	4655	4655	4655	0
134	20240214	172000	457532270	4655	4655	4655	4655	0
135	20240214	171900	457532270	4655	4655	4655	4655	0
136	20240214	171800	457532270	4655	4655	4655	4655	0
137	20240214	171700	457532270	4655	4655	4655	4655	0
138	20240214	171600	457532270	4655	4655	4655	4655	0
139	20240214	171500	457532270	4655	4655	4655	4655	0
140	20240214	171400	457532270	4655	4655	4655	4655	0
141	20240214	171300	457532270	4655	4655	4655	4655	0
142	20240214	171200	457532270	4655	4655	4655	4655	0
143	20240214	171100	457532270	4655	4655	4655	4655	0
144	20240214	171000	457532270	4655	4655	4655	4655	0
145	20240214	170900	457532270	4655	4655	4655	4655	0
146	20240214	170800	457532270	4655	4655	4655	4655	0
147	20240214	170700	457532270	4655	4655	4655	4655	0
148	20240214	170600	457532270	4655	4655	4655	4655	0
149	20240214	170500	457532270	4655	4655	4655	4655	0
150	20240214	170400	457532270	4655	4655	4655	4655	0
151	20240214	170300	457532270	4655	4655	4655	4655	0
152	20240214	170200	457532270	4655	4655	4655	4655	2931
153	20240214	170100	457532270	4655	4655	4655	4655	0
154	20240214	170000	457532270	4655	4655	4655	4655	0
155	20240214	165900	457532270	4655	4655	4655	4655	0
156	20240214	165800	457532270	4655	4655	4655	4655	0
157	20240214	165700	457532270	4655	4655	4655	4655	0
158	20240214	165600	457532270	4655	4655	4655	4655	0
159	20240214	165500	457532270	4655	4655	4655	4655	0
160	20240214	165400	457532270	4655	4655	4655	4655	0
161	20240214	165300	457532270	4655	4655	4655	4655	0
162	20240214	165200	457532270	4655	4655	4655	4655	0
163	20240214	165100	457532270	4655	4655	4655	4655	0
164	20240214	165000	457532270	4655	4655	4655	4655	0
165	20240214	164900	457532270	4655	4655	4655	4655	0
166	20240214	164800	457532270	4655	4655	4655	4655	0
167	20240214	164700	457532270	4655	4655	4655	4655	0
168	20240214	164600	457532270	4655	4655	4655	4655	0
169	20240214	164500	457532270	4655	4655	4655	4655	0
170	20240214	164400	457532270	4655	4655	4655	4655	0
171	20240214	164300	457532270	4655	4655	4655	4655	0
172	20240214	164200	457532270	4655	4655	4655	4655	0
173	20240214	164100	457532270	4655	4655	4655	4655	0
174	20240214	164000	457532270	4655	4655	4655	4655	0
175	20240214	163900	457532270	4655	4655	4655	4655	0
176	20240214	163800	457532270	4655	4655	4655	4655	0
177	20240214	163700	457532270	4655	4655	4655	4655	0
178	20240214	163600	457532270	4655	4655	4655	4655	0
179	20240214	163500	457532270	4655	4655	4655	4655	0
180	20240214	163400	457532270	4655	4655	4655	4655	0
181	20240214	163300	457532270	4655	4655	4655	4655	0
182	20240214	163200	457532270	4655	4655	4655	4655	2931
183	20240214	163100	457532270	4655	4655	4655	4655	0
184	20240214	163000	457532270	4655	4655	4655	4655	0
185	20240214	162900	457532270	4655	4655	4655	4655	0
186	20240214	162800	457532270	4655	4655	4655	4655	0
187	20240214	162700	457532270	4655	4655	4655	4655	0
188	20240214	162600	457532270	4655	4655	4655	4655	0
189	20240214	162500	457532270	4655	4655	4655	4655	0
190	20240214	162400	457532270	4655	4655	4655	4655	0
191	20240214	162300	457532270	4655	4655	4655	4655	0
192	20240214	162200	457532270	4655	4655	4655	4655	0
193	20240214	162100	457532270	4655	4655	4655	4655	0
194	20240214	162000	457532270	4655	4655	4655	4655	0
195	20240214	161900	457532270	4655	4655	4655	4655	0
196	20240214	161800	457532270	4655	4655	4655	4655	0
197	20240214	161700	457532270	4655	4655	4655	4655	0
198	20240214	161600	457532270	4655	4655	4655	4655	0
199	20240214	161500	457532270	4655	4655	4655	4655	0
200	20240214	161400	457532270	4655	4655	4655	4655	0
201	20240214	161300	457532270	4655	4655	4655	4655	0
202	20240214	161200	457532270	4655	4655	4655	4655	0
203	20240214	161100	457532270	4655	4655	4655	4655	0
204	20240214	161000	457532270	4655	4655	4655	4655	0
205	20240214	160900	457532270	4655	4655	4655	4655	0
206	20240214	160800	457532270	4655	4655	4655	4655	0
207	20240214	160700	457532270	4655	4655	4655	4655	0
208	20240214	160600	457532270	4655	4655	4655	4655	0
209	20240214	160500	457532270	4655	4655	4655	4655	0
210	20240214	160400	457532270	4655	4655	4655	4655	0
211	20240214	160300	457532270	4655	4655	4655	4655	0
212	20240214	160200	457532270	4655	4655	4655	4655	2931
213	20240214	160100	457532270	4655	4655	4655	4655	0
214	20240214	160000	457532270	4655	4655	4655	4655	0
215	20240214	155900	457532270	4655	4655	4655	4655	0
216	20240214	155800	457532270	4655	4655	4655	4655	0
217	20240214	155700	457532270	4655	4655	4655	4655	0
218	20240214	155600	457532270	4655	4655	4655	4655	0
219	20240214	155500	457532270	4655	4655	4655	4655	0
220	20240214	155400	457532270	4655	4655	4655	4655	0
221	20240214	155300	457532270	4655	4655	4655	4655	0
222	20240214	155200	457532270	4655	4655	4655	4655	0
223	20240214	155100	457532270	4655	4655	4655	4655	0
224	20240214	155000	457532270	4655	4655	4655	4655	0
225	20240214	154900	457532270	4655	4655	4655	4655	0
226	20240214	154800	457532270	4655	4655	4655	4655	0
227	20240214	154700	457532270	4655	4655	4655	4655	0
228	20240214	154600	457532270	4655	4655	4655	4655	0
229	20240214	154500	457532270	4655	4655	4655	4655	0
230	20240214	154400	457532270	4655	4655	4655	4655	0
231	20240214	154300	457532270	4655	4655	4655	4655	0
232	20240214	154200	457532270	4655	4655	4655	4655	0
233	20240214	154100	457532270	4655	4655	4655	4655	0
234	20240214	154000	457532270	4655	4655	4655	4655	0
235	20240214	153900	457532270	4655	4655	4655	4655	0
236	20240214	153800	457532270	4655	4655	4655	4655	0
237	20240214	153700	457532270	4655	4655	4655	4655	0
238	20240214	153600	457532270	4655	4655	4655	4655	0
239	20240214	153500	457532270	4655	4655	4655	4655	0
240	20240214	153400	457532270	4655	4655	4655	4655	0
241	20240214	153300	457532270	4655	4655	4655	4655	0
242	20240214	153200	457532270	4655	4655	4655	4655	2931
243	20240214	153100	457532270	4655	4655	4655	4655	0
244	20240214	153000	457532270	4655	4655	4655	4655	2931
245	20240214	152900	443888465	4660	4660	4660	4660	0
246	20240214	152800	443888465	4660	4660	4660	4660	0
247	20240214	152700	443888465	4660	4660	4660	4660	0
248	20240214	152600	443888465	4660	4660	4660	4660	0
249	20240214	152500	443888465	4660	4660	4660	4660	0
250	20240214	152400	443888465	4660	4660	4660	4660	0
251	20240214	152300	443888465	4660	4660	4660	4660	0
252	20240214	152200	443888465	4660	4660	4660	4660	0
253	20240214	152100	443888465	4660	4660	4660	4660	0
254	20240214	152000	443888465	4660	4660	4660	4660	0
255	20240214	151900	443888465	4660	4655	4660	4655	495
256	20240214	151800	441583965	4655	4655	4655	4655	1
257	20240214	151700	441579310	4665	4655	4665	4655	1200
258	20240214	151600	435993290	4665	4665	4665	4665	0
259	20240214	151500	435993290	4665	4660	4665	4660	84
260	20240214	151400	435601440	4670	4665	4670	4665	1284
261	20240214	151300	429605315	4665	4665	4665	4665	0
262	20240214	151200	429605315	4665	4665	4665	4665	54
263	20240214	151100	429353405	4655	4655	4655	4655	639
264	20240214	151000	426378860	4655	4660	4660	4655	1243
265	20240214	150900	420592035	4665	4665	4665	4665	15
266	20240214	150800	420522060	4665	4665	4665	4665	896
267	20240214	150700	416342220	4660	4660	4660	4660	1000
268	20240214	150600	411682220	4665	4665	4665	4665	41
269	20240214	150500	411490955	4665	4665	4665	4665	500
270	20240214	150400	409158455	4670	4670	4670	4670	0
271	20240214	150300	409158455	4670	4670	4670	4670	2
272	20240214	150200	409149115	4665	4665	4665	4665	0
273	20240214	150100	409149115	4665	4660	4665	4660	49
274	20240214	150000	408920550	4670	4670	4670	4670	10
275	20240214	145900	408873850	4670	4665	4670	4665	802
276	20240214	145800	405132510	4660	4660	4660	4660	300
277	20240214	145700	403734510	4660	4665	4665	4660	1017
278	20240214	145600	398990210	4665	4665	4665	4665	0
279	20240214	145500	398990210	4665	4665	4665	4665	0
280	20240214	145400	398990210	4665	4665	4665	4665	610
281	20240214	145300	396144560	4665	4665	4665	4665	0
282	20240214	145200	396144560	4665	4665	4665	4665	15
283	20240214	145100	396074585	4665	4665	4665	4665	91
284	20240214	145000	395650070	4665	4665	4665	4665	132
285	20240214	144900	395034290	4660	4660	4660	4660	0
286	20240214	144800	395034290	4660	4660	4660	4660	0
287	20240214	144700	395034290	4660	4660	4660	4660	0
288	20240214	144600	395034290	4660	4660	4660	4660	8
289	20240214	144500	394997010	4655	4655	4655	4655	0
290	20240214	144400	394997010	4655	4655	4655	4655	0
291	20240214	144300	394997010	4655	4655	4655	4655	0
292	20240214	144200	394997010	4655	4655	4655	4655	0
293	20240214	144100	394997010	4655	4655	4655	4655	0
294	20240214	144000	394997010	4655	4655	4655	4655	100
295	20240214	143900	394531510	4655	4655	4655	4655	9
296	20240214	143800	394489615	4655	4655	4655	4655	0
297	20240214	143700	394489615	4655	4655	4655	4655	0
298	20240214	143600	394489615	4655	4655	4655	4655	0
299	20240214	143500	394489615	4655	4655	4655	4655	0
300	20240214	143400	394489615	4655	4655	4655	4655	0
301	20240214	143300	394489615	4655	4655	4655	4655	0
302	20240214	143200	394489615	4655	4655	4655	4655	0
303	20240214	143100	394489615	4655	4655	4655	4655	0
304	20240214	143000	394489615	4655	4655	4655	4655	1
305	20240214	142900	394484960	4655	4655	4655	4655	2
306	20240214	142800	394475650	4650	4650	4650	4650	0
307	20240214	142700	394475650	4650	4650	4650	4650	21
308	20240214	142600	394378000	4660	4660	4660	4660	10
309	20240214	142500	394331400	4660	4660	4660	4660	0
310	20240214	142400	394331400	4660	4660	4660	4660	0
311	20240214	142300	394331400	4660	4660	4660	4660	305
312	20240214	142200	392910100	4650	4650	4650	4650	0
313	20240214	142100	392910100	4650	4650	4650	4650	0
314	20240214	142000	392910100	4650	4655	4655	4650	599
315	20240214	141900	390124235	4670	4670	4670	4670	0
316	20240214	141800	390124235	4670	4670	4670	4670	0
317	20240214	141700	390124235	4670	4670	4670	4670	0
318	20240214	141600	390124235	4670	4670	4670	4670	0
319	20240214	141500	390124235	4670	4670	4670	4670	0
320	20240214	141400	390124235	4670	4670	4670	4670	0
321	20240214	141300	390124235	4670	4670	4670	4670	0
322	20240214	141200	390124235	4670	4665	4670	4665	256
323	20240214	141100	388929710	4670	4665	4670	4665	1264
324	20240214	141000	383028230	4665	4665	4665	4665	0
325	20240214	140900	383028230	4665	4665	4665	4665	0
326	20240214	140800	383028230	4665	4665	4665	4665	20
327	20240214	140700	382934930	4670	4670	4670	4670	50
328	20240214	140600	382701430	4665	4665	4665	4665	0
329	20240214	140500	382701430	4665	4665	4665	4665	692
330	20240214	140400	379473250	4670	4670	4670	4670	0
331	20240214	140300	379473250	4670	4670	4670	4670	0
332	20240214	140200	379473250	4670	4670	4670	4670	0
333	20240214	140100	379473250	4670	4670	4670	4670	0
334	20240214	140000	379473250	4670	4670	4670	4670	0
335	20240214	135900	379473250	4670	4670	4670	4670	1
336	20240214	135800	379468580	4670	4670	4670	4670	1
337	20240214	135700	379463910	4670	4660	4670	4660	912
338	20240214	135600	375207490	4665	4665	4665	4665	0
339	20240214	135500	375207490	4665	4665	4665	4665	0
340	20240214	135400	375207490	4665	4665	4665	4665	0
341	20240214	135300	375207490	4665	4650	4665	4650	11855
342	20240214	135200	320075740	4650	4660	4660	4650	800
343	20240214	135100	316353885	4660	4660	4660	4660	57
344	20240214	135000	316088265	4660	4660	4660	4660	88
345	20240214	134900	315678185	4660	4660	4660	4660	0
346	20240214	134800	315678185	4660	4665	4665	4660	48
347	20240214	134700	315454385	4665	4665	4665	4665	196
348	20240214	134600	314540045	4670	4670	4670	4670	0
349	20240214	134500	314540045	4670	4670	4670	4670	0
350	20240214	134400	314540045	4670	4660	4670	4660	73
351	20240214	134300	314199375	4665	4665	4665	4665	149
352	20240214	134200	313504290	4665	4665	4665	4665	298
353	20240214	134100	312114120	4670	4670	4670	4670	0
354	20240214	134000	312114120	4670	4670	4670	4670	0
355	20240214	133900	312114120	4670	4670	4670	4670	6
356	20240214	133800	312086100	4670	4670	4670	4670	0
357	20240214	133700	312086100	4670	4670	4670	4670	10
358	20240214	133600	312039400	4670	4670	4670	4670	25
359	20240214	133500	311922650	4670	4670	4670	4670	22
360	20240214	133400	311819910	4670	4670	4680	4670	8
361	20240214	133300	311782540	4680	4680	4680	4680	127
362	20240214	133200	311188180	4670	4670	4670	4670	2
363	20240214	133100	311178840	4670	4670	4680	4670	2060
364	20240214	133000	301547035	4670	4665	4670	4665	2226
365	20240214	132900	291156980	4660	4660	4660	4660	140
366	20240214	132800	290504580	4660	4655	4660	4655	965
367	20240214	132700	286007890	4655	4655	4655	4655	310
368	20240214	132600	284564840	4655	4655	4655	4655	0
369	20240214	132500	284564840	4655	4655	4655	4655	0
370	20240214	132400	284564840	4655	4655	4655	4655	0
371	20240214	132300	284564840	4655	4640	4655	4640	942
372	20240214	132200	280180255	4630	4635	4635	4630	300
373	20240214	132100	278790235	4640	4640	4640	4640	10
374	20240214	132000	278743835	4655	4655	4655	4655	0
375	20240214	131900	278743835	4655	4655	4655	4655	0
376	20240214	131800	278743835	4655	4655	4655	4655	0
377	20240214	131700	278743835	4655	4655	4655	4655	0
378	20240214	131600	278743835	4655	4655	4655	4655	1
379	20240214	131500	278739180	4655	4655	4655	4655	0
380	20240214	131400	278739180	4655	4655	4655	4655	0
381	20240214	131300	278739180	4655	4655	4655	4655	0
382	20240214	131200	278739180	4655	4655	4655	4655	0
383	20240214	131100	278739180	4655	4655	4655	4655	0
384	20240214	131000	278739180	4655	4655	4655	4655	1
385	20240214	130900	278734525	4655	4655	4655	4655	10
386	20240214	130800	278687975	4655	4655	4655	4655	25
387	20240214	130700	278571600	4650	4650	4650	4650	56
388	20240214	130600	278311200	4650	4650	4650	4650	0
389	20240214	130500	278311200	4650	4650	4650	4650	0
390	20240214	130400	278311200	4650	4650	4650	4650	0
391	20240214	130300	278311200	4650	4650	4650	4650	941
392	20240214	130200	273935550	4635	4635	4635	4635	0
393	20240214	130100	273935550	4635	4645	4645	4635	108
394	20240214	130000	273434870	4645	4645	4645	4645	1
395	20240214	125900	273430225	4645	4645	4645	4645	0
396	20240214	125800	273430225	4645	4645	4645	4645	0
397	20240214	125700	273430225	4645	4645	4645	4645	428
398	20240214	125600	271442165	4640	4640	4640	4640	0
399	20240214	125500	271442165	4640	4640	4640	4640	500
400	20240214	125400	269122165	4640	4640	4640	4640	0
401	20240214	125300	269122165	4640	4640	4640	4640	0
402	20240214	125200	269122165	4640	4640	4640	4640	139
403	20240214	125100	268477205	4645	4645	4645	4645	1
404	20240214	125000	268472560	4640	4640	4640	4640	0
405	20240214	124900	268472560	4640	4640	4640	4640	0
406	20240214	124800	268472560	4640	4640	4640	4640	0
407	20240214	124700	268472560	4640	4640	4640	4640	0
408	20240214	124600	268472560	4640	4640	4640	4640	0
409	20240214	124500	268472560	4640	4640	4640	4640	100
410	20240214	124400	268008560	4645	4645	4645	4645	7
411	20240214	124300	267976045	4645	4645	4645	4645	0
412	20240214	124200	267976045	4645	4645	4645	4645	0
413	20240214	124100	267976045	4645	4645	4645	4645	0
414	20240214	124000	267976045	4645	4645	4645	4645	12
415	20240214	123900	267920305	4645	4645	4645	4645	0
416	20240214	123800	267920305	4645	4645	4645	4645	400
417	20240214	123700	266062305	4630	4630	4630	4630	650
418	20240214	123600	263052805	4630	4630	4630	4630	50
419	20240214	123500	262821305	4630	4630	4630	4630	0
420	20240214	123400	262821305	4630	4630	4630	4630	50
421	20240214	123300	262589805	4630	4630	4630	4630	0
422	20240214	123200	262589805	4630	4630	4630	4630	0
423	20240214	123100	262589805	4630	4630	4630	4630	0
424	20240214	123000	262589805	4630	4630	4630	4630	21
425	20240214	122900	262492575	4650	4650	4650	4650	2
426	20240214	122800	262483275	4650	4650	4650	4650	0
427	20240214	122700	262483275	4650	4650	4650	4650	21
428	20240214	122600	262385625	4650	4650	4650	4650	10
429	20240214	122500	262339125	4625	4625	4625	4625	0
430	20240214	122400	262339125	4625	4625	4625	4625	72
431	20240214	122300	262006125	4650	4650	4650	4650	0
432	20240214	122200	262006125	4650	4650	4650	4650	0
433	20240214	122100	262006125	4650	4650	4650	4650	0
434	20240214	122000	262006125	4650	4650	4650	4650	0
435	20240214	121900	262006125	4650	4640	4650	4620	1531
436	20240214	121800	254925380	4645	4650	4650	4645	24
437	20240214	121700	254813790	4650	4650	4650	4650	9
438	20240214	121600	254771940	4650	4650	4650	4650	18
439	20240214	121500	254688240	4655	4650	4655	4650	9
440	20240214	121400	254646370	4655	4655	4655	4655	52
441	20240214	121300	254404310	4655	4655	4655	4655	274
442	20240214	121200	253128840	4655	4655	4655	4655	0
443	20240214	121100	253128840	4655	4655	4655	4655	5
444	20240214	121000	253105565	4655	4655	4655	4655	18
445	20240214	120900	253021775	4660	4660	4660	4660	0
446	20240214	120800	253021775	4660	4660	4660	4660	0
447	20240214	120700	253021775	4660	4660	4660	4660	0
448	20240214	120600	253021775	4660	4655	4660	4655	550
449	20240214	120500	250459025	4660	4660	4660	4660	1
450	20240214	120400	250454365	4660	4660	4660	4660	0
451	20240214	120300	250454365	4660	4660	4660	4660	0
452	20240214	120200	250454365	4660	4660	4660	4660	0
453	20240214	120100	250454365	4660	4660	4660	4660	0
454	20240214	120000	250454365	4660	4660	4660	4660	24
455	20240214	115900	250342525	4660	4660	4660	4655	340
456	20240214	115800	248759285	4660	4655	4660	4655	56
457	20240214	115700	248498555	4655	4655	4660	4655	261
458	20240214	115600	247283580	4655	4655	4655	4655	8
459	20240214	115500	247246340	4655	4630	4655	4630	1147
460	20240214	115400	241918855	4625	4625	4625	4625	0
461	20240214	115300	241918855	4625	4625	4625	4625	0
462	20240214	115200	241918855	4625	4625	4625	4625	0
463	20240214	115100	241918855	4625	4625	4625	4625	0
464	20240214	115000	241918855	4625	4625	4625	4625	0
465	20240214	114900	241918855	4625	4630	4630	4625	37
466	20240214	114800	241747680	4625	4625	4625	4625	0
467	20240214	114700	241747680	4625	4625	4625	4625	0
468	20240214	114600	241747680	4625	4625	4625	4625	0
469	20240214	114500	241747680	4625	4625	4625	4625	4
470	20240214	114400	241729180	4620	4625	4625	4620	272
471	20240214	114300	240472530	4645	4645	4645	4645	0
472	20240214	114200	240472530	4645	4645	4645	4645	0
473	20240214	114100	240472530	4645	4645	4645	4645	0
474	20240214	114000	240472530	4645	4645	4645	4645	0
475	20240214	113900	240472530	4645	4645	4645	4645	0
476	20240214	113800	240472530	4645	4645	4645	4645	1
477	20240214	113700	240467885	4630	4630	4630	4630	107
478	20240214	113600	239972475	4620	4620	4620	4620	0
479	20240214	113500	239972475	4620	4620	4620	4620	0
480	20240214	113400	239972475	4620	4635	4635	4620	543
481	20240214	113300	237461650	4640	4640	4640	4640	0
482	20240214	113200	237461650	4640	4645	4645	4640	207
483	20240214	113100	236500980	4645	4645	4645	4645	0
484	20240214	113000	236500980	4645	4640	4645	4640	850
485	20240214	112900	232553230	4640	4640	4640	4640	0
486	20240214	112800	232553230	4640	4640	4640	4640	1
487	20240214	112700	232548590	4645	4645	4645	4645	0
488	20240214	112600	232548590	4645	4645	4645	4645	0
489	20240214	112500	232548590	4645	4645	4645	4645	0
490	20240214	112400	232548590	4645	4645	4645	4645	0
491	20240214	112300	232548590	4645	4645	4645	4645	0
492	20240214	112200	232548590	4645	4645	4645	4645	1170
493	20240214	112100	227113940	4645	4645	4645	4645	0
494	20240214	112000	227113940	4645	4650	4655	4645	5
495	20240214	111900	227090690	4650	4645	4650	4645	859
496	20240214	111800	223097765	4645	4645	4645	4645	0
497	20240214	111700	223097765	4645	4625	4645	4625	721
498	20240214	111600	219761740	4640	4630	4640	4630	1184
499	20240214	111500	214277035	4630	4630	4630	4630	55
500	20240214	111400	214022385	4625	4625	4625	4625	0
501	20240214	111300	214022385	4625	4625	4625	4625	323
502	20240214	111200	212528510	4620	4620	4620	4620	0
503	20240214	111100	212528510	4620	4620	4620	4620	0
504	20240214	111000	212528510	4620	4620	4620	4620	0
505	20240214	110900	212528510	4620	4620	4620	4620	390
506	20240214	110800	210726710	4625	4620	4625	4620	276
507	20240214	110700	209451560	4625	4625	4625	4625	4
508	20240214	110600	209433060	4625	4625	4625	4625	111
509	20240214	110500	208919685	4620	4620	4620	4620	0
510	20240214	110400	208919685	4620	4620	4620	4620	200
511	20240214	110300	207995685	4625	4625	4625	4625	1
512	20240214	110200	207991060	4625	4625	4625	4625	0
513	20240214	110100	207991060	4625	4625	4625	4625	2
514	20240214	110000	207981810	4630	4630	4630	4630	0
515	20240214	105900	207981810	4630	4630	4630	4630	16
516	20240214	105800	207907730	4625	4625	4625	4625	0
517	20240214	105700	207907730	4625	4625	4625	4625	12
518	20240214	105600	207852230	4625	4625	4625	4625	500
519	20240214	105500	205539730	4630	4630	4630	4630	0
520	20240214	105400	205539730	4630	4630	4630	4630	0
521	20240214	105300	205539730	4630	4630	4630	4630	46
522	20240214	105200	205326750	4630	4630	4630	4630	0
523	20240214	105100	205326750	4630	4630	4630	4630	1
524	20240214	105000	205322120	4630	4630	4630	4630	90
525	20240214	104900	204905420	4635	4635	4635	4635	11
526	20240214	104800	204854435	4635	4635	4635	4635	1
527	20240214	104700	204849800	4635	4635	4635	4635	100
528	20240214	104600	204386300	4635	4635	4635	4635	0
529	20240214	104500	204386300	4635	4635	4635	4635	41
530	20240214	104400	204196265	4635	4635	4635	4635	11
531	20240214	104300	204145280	4635	4635	4635	4635	5
532	20240214	104200	204122105	4635	4635	4635	4635	0
533	20240214	104100	204122105	4635	4635	4635	4635	18
534	20240214	104000	204038675	4635	4630	4635	4630	2
535	20240214	103900	204029410	4635	4635	4635	4635	1
536	20240214	103800	204024775	4640	4640	4640	4640	102
537	20240214	103700	203551495	4640	4640	4640	4640	5
538	20240214	103600	203528295	4640	4640	4640	4640	0
539	20240214	103500	203528295	4640	4640	4640	4640	1
540	20240214	103400	203523655	4630	4630	4630	4630	0
541	20240214	103300	203523655	4630	4630	4630	4630	0
542	20240214	103200	203523655	4630	4630	4630	4630	1000
543	20240214	103100	198893655	4630	4640	4640	4630	15
544	20240214	103000	198824175	4630	4630	4630	4630	0
545	20240214	102900	198824175	4630	4630	4630	4630	17
546	20240214	102800	198745465	4630	4630	4630	4630	11
547	20240214	102700	198694535	4625	4625	4625	4625	2
548	20240214	102600	198685285	4625	4625	4625	4625	8
549	20240214	102500	198648285	4625	4620	4625	4620	405
550	20240214	102400	196775590	4615	4615	4615	4615	0
551	20240214	102300	196775590	4615	4615	4615	4615	0
552	20240214	102200	196775590	4615	4620	4620	4615	330
553	20240214	102100	195251140	4620	4620	4620	4620	1
554	20240214	102000	195246520	4620	4620	4620	4620	0
555	20240214	101900	195246520	4620	4620	4620	4620	1
556	20240214	101800	195241900	4615	4615	4615	4615	1
557	20240214	101700	195237285	4615	4615	4615	4615	0
558	20240214	101600	195237285	4615	4615	4615	4615	0
559	20240214	101500	195237285	4615	4615	4615	4615	4
560	20240214	101400	195218825	4615	4615	4615	4615	1
561	20240214	101300	195214210	4615	4615	4615	4615	0
562	20240214	101200	195214210	4615	4615	4615	4615	0
563	20240214	101100	195214210	4615	4615	4615	4615	0
564	20240214	101000	195214210	4615	4615	4615	4615	0
565	20240214	100900	195214210	4615	4615	4615	4615	0
566	20240214	100800	195214210	4615	4615	4615	4615	10
567	20240214	100700	195168060	4625	4625	4625	4625	14
568	20240214	100600	195103310	4625	4620	4625	4620	201
569	20240214	100500	194174585	4625	4625	4625	4625	63
570	20240214	100400	193883210	4625	4625	4625	4625	0
571	20240214	100300	193883210	4625	4625	4625	4625	0
572	20240214	100200	193883210	4625	4620	4625	4620	165
573	20240214	100100	193120190	4620	4620	4620	4620	0
574	20240214	100000	193120190	4620	4620	4620	4620	0
575	20240214	095900	193120190	4620	4620	4620	4620	143
576	20240214	095800	192459530	4605	4610	4610	4605	111
577	20240214	095700	191947825	4610	4610	4610	4610	0
578	20240214	095600	191947825	4610	4610	4610	4610	0
579	20240214	095500	191947825	4610	4610	4610	4610	0
580	20240214	095400	191947825	4610	4620	4620	4610	870
581	20240214	095300	187934040	4620	4620	4620	4620	32
582	20240214	095200	187786200	4620	4620	4620	4620	18
583	20240214	095100	187703040	4625	4625	4625	4625	0
584	20240214	095000	187703040	4625	4625	4625	4625	65
585	20240214	094900	187402415	4630	4630	4630	4630	0
586	20240214	094800	187402415	4630	4630	4630	4630	2
587	20240214	094700	187393155	4630	4620	4630	4620	114
588	20240214	094600	186866265	4620	4630	4630	4620	281
589	20240214	094500	185568035	4630	4630	4630	4630	51
590	20240214	094400	185331905	4620	4620	4620	4620	50
591	20240214	094300	185100905	4620	4620	4620	4620	0
592	20240214	094200	185100905	4620	4620	4620	4620	0
593	20240214	094100	185100905	4620	4625	4625	4620	7
594	20240214	094000	185068560	4630	4630	4630	4630	1
595	20240214	093900	185063930	4630	4620	4630	4620	173
596	20240214	093800	184264660	4620	4620	4620	4620	1
597	20240214	093700	184260040	4605	4610	4610	4605	11
598	20240214	093600	184209380	4605	4605	4605	4605	30
599	20240214	093500	184071230	4605	4605	4605	4605	0
600	20240214	093400	184071230	4605	4610	4610	4605	1500
601	20240214	093300	177159845	4620	4605	4620	4605	554
602	20240214	093200	174602725	4610	4610	4610	4610	2
603	20240214	093100	174593505	4605	4605	4605	4605	363
604	20240214	093000	172921890	4605	4615	4615	4605	217
605	20240214	092900	171921755	4615	4615	4615	4615	20
606	20240214	092800	171829455	4610	4610	4615	4610	921
607	20240214	092700	167583635	4615	4615	4615	4615	14
608	20240214	092600	167519025	4615	4610	4615	4610	1464
609	20240214	092500	160769965	4615	4615	4615	4615	1048
610	20240214	092400	155933445	4620	4620	4620	4620	940
611	20240214	092300	151590645	4620	4625	4625	4620	300
612	20240214	092200	150203590	4630	4630	4630	4630	12
613	20240214	092100	150148030	4630	4630	4630	4630	10
614	20240214	092000	150101730	4630	4630	4630	4630	0
615	20240214	091900	150101730	4630	4620	4630	4620	249
616	20240214	091800	148949050	4630	4630	4630	4630	30
617	20240214	091700	148810150	4615	4640	4640	4615	515
618	20240214	091600	146430710	4610	4610	4610	4610	0
619	20240214	091500	146430710	4610	4610	4610	4610	1
620	20240214	091400	146426100	4610	4620	4620	4610	515
621	20240214	091300	144050515	4620	4640	4640	4610	2013
622	20240214	091200	134752480	4640	4660	4665	4640	265
623	20240214	091100	133517275	4660	4645	4660	4625	2744
624	20240214	091000	120798020	4665	4650	4670	4650	793
625	20240214	090900	117109655	4675	4635	4680	4635	6609
626	20240214	090800	86301365	4635	4625	4635	4625	31
627	20240214	090700	86157750	4625	4630	4630	4625	1397
628	20240214	090600	79695400	4630	4625	4630	4625	163
629	20240214	090500	78941220	4625	4620	4625	4590	457
630	20240214	090400	76829935	4620	4610	4620	4610	1303
631	20240214	090300	70813075	4580	4580	4580	4580	295
632	20240214	090200	69461975	4575	4605	4615	4575	1149
633	20240214	090100	64173235	4605	4510	4605	4510	4298
634	20240214	090000	44554955	4545	4500	4555	4500	9895