KissMeData/004650/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	184300	94819670	9360	9360	9360	9360	4
3	20240214	184200	94819670	9360	9360	9360	9360	0
4	20240214	184100	94819670	9360	9360	9360	9360	0
5	20240214	184000	94819670	9360	9360	9360	9360	0
6	20240214	183900	94819670	9360	9360	9360	9360	0
7	20240214	183800	94819670	9360	9360	9360	9360	0
8	20240214	183700	94819670	9360	9360	9360	9360	0
9	20240214	183600	94819670	9360	9360	9360	9360	0
10	20240214	183500	94819670	9360	9360	9360	9360	0
11	20240214	183400	94819670	9360	9360	9360	9360	0
12	20240214	183300	94819670	9360	9360	9360	9360	0
13	20240214	183200	94819670	9360	9360	9360	9360	0
14	20240214	183100	94819670	9360	9360	9360	9360	0
15	20240214	183000	94819670	9360	9360	9360	9360	0
16	20240214	182900	94819670	9360	9360	9360	9360	0
17	20240214	182800	94819670	9360	9360	9360	9360	0
18	20240214	182700	94819670	9360	9360	9360	9360	0
19	20240214	182600	94819670	9360	9360	9360	9360	0
20	20240214	182500	94819670	9360	9360	9360	9360	0
21	20240214	182400	94819670	9360	9360	9360	9360	0
22	20240214	182300	94819670	9360	9360	9360	9360	0
23	20240214	182200	94819670	9360	9360	9360	9360	0
24	20240214	182100	94819670	9360	9360	9360	9360	0
25	20240214	182000	94819670	9360	9360	9360	9360	0
26	20240214	181900	94819670	9360	9360	9360	9360	0
27	20240214	181800	94819670	9360	9360	9360	9360	0
28	20240214	181700	94819670	9360	9360	9360	9360	0
29	20240214	181600	94819670	9360	9360	9360	9360	0
30	20240214	181500	94819670	9360	9360	9360	9360	0
31	20240214	181400	94819670	9360	9360	9360	9360	0
32	20240214	181300	94819670	9360	9360	9360	9360	4
33	20240214	181200	94819670	9360	9360	9360	9360	0
34	20240214	181100	94819670	9360	9360	9360	9360	0
35	20240214	181000	94819670	9360	9360	9360	9360	0
36	20240214	180900	94819670	9360	9360	9360	9360	0
37	20240214	180800	94819670	9360	9360	9360	9360	0
38	20240214	180700	94819670	9360	9360	9360	9360	0
39	20240214	180600	94819670	9360	9360	9360	9360	0
40	20240214	180500	94819670	9360	9360	9360	9360	0
41	20240214	180400	94819670	9360	9360	9360	9360	0
42	20240214	180300	94819670	9360	9360	9360	9360	0
43	20240214	180200	94819670	9360	9360	9360	9360	0
44	20240214	180100	94819670	9360	9360	9360	9360	0
45	20240214	180000	94819670	9360	9360	9360	9360	0
46	20240214	175900	94819670	9360	9360	9360	9360	0
47	20240214	175800	94819670	9360	9360	9360	9360	0
48	20240214	175700	94819670	9360	9360	9360	9360	0
49	20240214	175600	94819670	9360	9360	9360	9360	0
50	20240214	175500	94819670	9360	9360	9360	9360	0
51	20240214	175400	94819670	9360	9360	9360	9360	0
52	20240214	175300	94819670	9360	9360	9360	9360	0
53	20240214	175200	94819670	9360	9360	9360	9360	0
54	20240214	175100	94819670	9360	9360	9360	9360	0
55	20240214	175000	94819670	9360	9360	9360	9360	0
56	20240214	174900	94819670	9360	9360	9360	9360	0
57	20240214	174800	94819670	9360	9360	9360	9360	0
58	20240214	174700	94819670	9360	9360	9360	9360	0
59	20240214	174600	94819670	9360	9360	9360	9360	0
60	20240214	174500	94819670	9360	9360	9360	9360	0
61	20240214	174400	94819670	9360	9360	9360	9360	0
62	20240214	174300	94819670	9360	9360	9360	9360	4
63	20240214	174200	94819670	9360	9360	9360	9360	0
64	20240214	174100	94819670	9360	9360	9360	9360	0
65	20240214	174000	94819670	9360	9360	9360	9360	0
66	20240214	173900	94819670	9360	9360	9360	9360	0
67	20240214	173800	94819670	9360	9360	9360	9360	0
68	20240214	173700	94819670	9360	9360	9360	9360	0
69	20240214	173600	94819670	9360	9360	9360	9360	0
70	20240214	173500	94819670	9360	9360	9360	9360	0
71	20240214	173400	94819670	9360	9360	9360	9360	0
72	20240214	173300	94819670	9360	9360	9360	9360	0
73	20240214	173200	94819670	9360	9360	9360	9360	0
74	20240214	173100	94819670	9360	9360	9360	9360	0
75	20240214	173000	94819670	9360	9360	9360	9360	0
76	20240214	172900	94819670	9360	9360	9360	9360	0
77	20240214	172800	94819670	9360	9360	9360	9360	0
78	20240214	172700	94819670	9360	9360	9360	9360	0
79	20240214	172600	94819670	9360	9360	9360	9360	0
80	20240214	172500	94819670	9360	9360	9360	9360	0
81	20240214	172400	94819670	9360	9360	9360	9360	0
82	20240214	172300	94819670	9360	9360	9360	9360	0
83	20240214	172200	94819670	9360	9360	9360	9360	0
84	20240214	172100	94819670	9360	9360	9360	9360	0
85	20240214	172000	94819670	9360	9360	9360	9360	0
86	20240214	171900	94819670	9360	9360	9360	9360	0
87	20240214	171800	94819670	9360	9360	9360	9360	0
88	20240214	171700	94819670	9360	9360	9360	9360	0
89	20240214	171600	94819670	9360	9360	9360	9360	0
90	20240214	171500	94819670	9360	9360	9360	9360	0
91	20240214	171400	94819670	9360	9360	9360	9360	0
92	20240214	171300	94819670	9360	9360	9360	9360	4
93	20240214	171200	94819670	9360	9360	9360	9360	0
94	20240214	171100	94819670	9360	9360	9360	9360	0
95	20240214	171000	94819670	9360	9360	9360	9360	0
96	20240214	170900	94819670	9360	9360	9360	9360	0
97	20240214	170800	94819670	9360	9360	9360	9360	0
98	20240214	170700	94819670	9360	9360	9360	9360	0
99	20240214	170600	94819670	9360	9360	9360	9360	0
100	20240214	170500	94819670	9360	9360	9360	9360	0
101	20240214	170400	94819670	9360	9360	9360	9360	0
102	20240214	170300	94819670	9360	9360	9360	9360	0
103	20240214	170200	94819670	9360	9360	9360	9360	0
104	20240214	170100	94819670	9360	9360	9360	9360	0
105	20240214	170000	94819670	9360	9360	9360	9360	0
106	20240214	165900	94819670	9360	9360	9360	9360	0
107	20240214	165800	94819670	9360	9360	9360	9360	0
108	20240214	165700	94819670	9360	9360	9360	9360	0
109	20240214	165600	94819670	9360	9360	9360	9360	0
110	20240214	165500	94819670	9360	9360	9360	9360	0
111	20240214	165400	94819670	9360	9360	9360	9360	0
112	20240214	165300	94819670	9360	9360	9360	9360	0
113	20240214	165200	94819670	9360	9360	9360	9360	0
114	20240214	165100	94819670	9360	9360	9360	9360	0
115	20240214	165000	94819670	9360	9360	9360	9360	0
116	20240214	164900	94819670	9360	9360	9360	9360	0
117	20240214	164800	94819670	9360	9360	9360	9360	0
118	20240214	164700	94819670	9360	9360	9360	9360	0
119	20240214	164600	94819670	9360	9360	9360	9360	0
120	20240214	164500	94819670	9360	9360	9360	9360	0
121	20240214	164400	94819670	9360	9360	9360	9360	0
122	20240214	164300	94819670	9360	9360	9360	9360	4
123	20240214	164200	94819670	9360	9360	9360	9360	0
124	20240214	164100	94819670	9360	9360	9360	9360	0
125	20240214	164000	94819670	9360	9360	9360	9360	0
126	20240214	163900	94819670	9360	9360	9360	9360	0
127	20240214	163800	94819670	9360	9360	9360	9360	0
128	20240214	163700	94819670	9360	9360	9360	9360	0
129	20240214	163600	94819670	9360	9360	9360	9360	0
130	20240214	163500	94819670	9360	9360	9360	9360	0
131	20240214	163400	94819670	9360	9360	9360	9360	0
132	20240214	163300	94819670	9360	9360	9360	9360	0
133	20240214	163200	94819670	9360	9360	9360	9360	0
134	20240214	163100	94819670	9360	9360	9360	9360	0
135	20240214	163000	94819670	9360	9360	9360	9360	0
136	20240214	162900	94819670	9360	9360	9360	9360	0
137	20240214	162800	94819670	9360	9360	9360	9360	0
138	20240214	162700	94819670	9360	9360	9360	9360	0
139	20240214	162600	94819670	9360	9360	9360	9360	0
140	20240214	162500	94819670	9360	9360	9360	9360	0
141	20240214	162400	94819670	9360	9360	9360	9360	0
142	20240214	162300	94819670	9360	9360	9360	9360	0
143	20240214	162200	94819670	9360	9360	9360	9360	0
144	20240214	162100	94819670	9360	9360	9360	9360	0
145	20240214	162000	94819670	9360	9360	9360	9360	0
146	20240214	161900	94819670	9360	9360	9360	9360	0
147	20240214	161800	94819670	9360	9360	9360	9360	0
148	20240214	161700	94819670	9360	9360	9360	9360	0
149	20240214	161600	94819670	9360	9360	9360	9360	0
150	20240214	161500	94819670	9360	9360	9360	9360	0
151	20240214	161400	94819670	9360	9360	9360	9360	0
152	20240214	161300	94819670	9360	9360	9360	9360	4
153	20240214	161200	94819670	9360	9360	9360	9360	0
154	20240214	161100	94819670	9360	9360	9360	9360	0
155	20240214	161000	94819670	9360	9360	9360	9360	0
156	20240214	160900	94819670	9360	9360	9360	9360	0
157	20240214	160800	94819670	9360	9360	9360	9360	0
158	20240214	160700	94819670	9360	9360	9360	9360	0
159	20240214	160600	94819670	9360	9360	9360	9360	0
160	20240214	160500	94819670	9360	9360	9360	9360	0
161	20240214	160400	94819670	9360	9360	9360	9360	0
162	20240214	160300	94819670	9360	9360	9360	9360	0
163	20240214	160200	94819670	9360	9360	9360	9360	0
164	20240214	160100	94819670	9360	9360	9360	9360	0
165	20240214	160000	94819670	9360	9360	9360	9360	0
166	20240214	155900	94819670	9360	9360	9360	9360	0
167	20240214	155800	94819670	9360	9360	9360	9360	0
168	20240214	155700	94819670	9360	9360	9360	9360	0
169	20240214	155600	94819670	9360	9360	9360	9360	0
170	20240214	155500	94819670	9360	9360	9360	9360	0
171	20240214	155400	94819670	9360	9360	9360	9360	0
172	20240214	155300	94819670	9360	9360	9360	9360	0
173	20240214	155200	94819670	9360	9360	9360	9360	0
174	20240214	155100	94819670	9360	9360	9360	9360	0
175	20240214	155000	94819670	9360	9360	9360	9360	0
176	20240214	154900	94819670	9360	9360	9360	9360	0
177	20240214	154800	94819670	9360	9360	9360	9360	0
178	20240214	154700	94819670	9360	9360	9360	9360	0
179	20240214	154600	94819670	9360	9360	9360	9360	0
180	20240214	154500	94819670	9360	9360	9360	9360	0
181	20240214	154400	94819670	9360	9360	9360	9360	0
182	20240214	154300	94819670	9360	9360	9360	9360	4
183	20240214	154200	94819670	9360	9360	9360	9360	0
184	20240214	154100	94819670	9360	9360	9360	9360	0
185	20240214	154000	94819670	9360	9360	9360	9360	0
186	20240214	153900	94819670	9360	9360	9360	9360	0
187	20240214	153800	94819670	9360	9360	9360	9360	0
188	20240214	153700	94819670	9360	9360	9360	9360	0
189	20240214	153600	94819670	9360	9360	9360	9360	0
190	20240214	153500	94819670	9360	9360	9360	9360	0
191	20240214	153400	94819670	9360	9360	9360	9360	0
192	20240214	153300	94819670	9360	9360	9360	9360	0
193	20240214	153200	94819670	9360	9360	9360	9360	0
194	20240214	153100	94819670	9360	9360	9360	9360	0
195	20240214	153000	94819670	9360	9360	9360	9360	4
196	20240214	152900	94782230	9360	9360	9360	9360	0
197	20240214	152800	94782230	9360	9360	9360	9360	0
198	20240214	152700	94782230	9360	9360	9360	9360	0
199	20240214	152600	94782230	9360	9360	9360	9360	0
200	20240214	152500	94782230	9360	9360	9360	9360	0
201	20240214	152400	94782230	9360	9360	9360	9360	0
202	20240214	152300	94782230	9360	9360	9360	9360	0
203	20240214	152200	94782230	9360	9360	9360	9360	0
204	20240214	152100	94782230	9360	9360	9360	9360	0
205	20240214	152000	94782230	9360	9360	9360	9360	0
206	20240214	151900	94782230	9360	9360	9360	9360	0
207	20240214	151800	94782230	9360	9360	9360	9360	0
208	20240214	151700	94782230	9360	9360	9360	9360	0
209	20240214	151600	94782230	9360	9360	9360	9360	8
210	20240214	151500	94707350	9360	9360	9360	9360	2
211	20240214	151400	94688630	9330	9330	9330	9330	0
212	20240214	151300	94688630	9330	9330	9330	9330	0
213	20240214	151200	94688630	9330	9330	9330	9330	0
214	20240214	151100	94688630	9330	9330	9330	9330	0
215	20240214	151000	94688630	9330	9330	9330	9330	0
216	20240214	150900	94688630	9330	9330	9330	9330	0
217	20240214	150800	94688630	9330	9330	9330	9330	0
218	20240214	150700	94688630	9330	9330	9330	9330	12
219	20240214	150600	94576670	9350	9350	9350	9350	0
220	20240214	150500	94576670	9350	9350	9350	9350	100
221	20240214	150400	93641670	9350	9350	9350	9350	0
222	20240214	150300	93641670	9350	9350	9350	9350	11
223	20240214	150200	93538820	9370	9370	9370	9370	0
224	20240214	150100	93538820	9370	9370	9370	9370	0
225	20240214	150000	93538820	9370	9370	9370	9370	0
226	20240214	145900	93538820	9370	9370	9370	9370	0
227	20240214	145800	93538820	9370	9370	9370	9370	0
228	20240214	145700	93538820	9370	9370	9370	9370	10
229	20240214	145600	93445120	9370	9370	9370	9370	0
230	20240214	145500	93445120	9370	9370	9370	9370	0
231	20240214	145400	93445120	9370	9370	9370	9370	0
232	20240214	145300	93445120	9370	9370	9370	9370	0
233	20240214	145200	93445120	9370	9370	9370	9370	1
234	20240214	145100	93435750	9330	9330	9330	9330	0
235	20240214	145000	93435750	9330	9330	9330	9330	0
236	20240214	144900	93435750	9330	9330	9330	9330	0
237	20240214	144800	93435750	9330	9330	9330	9330	27
238	20240214	144700	93183840	9360	9360	9360	9360	0
239	20240214	144600	93183840	9360	9360	9360	9360	0
240	20240214	144500	93183840	9360	9360	9360	9360	0
241	20240214	144400	93183840	9360	9360	9360	9360	0
242	20240214	144300	93183840	9360	9360	9360	9360	0
243	20240214	144200	93183840	9360	9360	9360	9360	0
244	20240214	144100	93183840	9360	9360	9360	9360	0
245	20240214	144000	93183840	9360	9360	9360	9360	20
246	20240214	143900	92996640	9360	9360	9360	9360	0
247	20240214	143800	92996640	9360	9360	9360	9360	1
248	20240214	143700	92987280	9370	9370	9370	9370	0
249	20240214	143600	92987280	9370	9370	9370	9370	1
250	20240214	143500	92977910	9370	9370	9370	9370	0
251	20240214	143400	92977910	9370	9370	9370	9370	0
252	20240214	143300	92977910	9370	9370	9370	9370	0
253	20240214	143200	92977910	9370	9370	9370	9370	0
254	20240214	143100	92977910	9370	9370	9370	9370	0
255	20240214	143000	92977910	9370	9370	9370	9370	0
256	20240214	142900	92977910	9370	9370	9370	9370	1
257	20240214	142800	92968540	9360	9360	9360	9360	9
258	20240214	142700	92884300	9360	9360	9360	9360	2
259	20240214	142600	92865580	9360	9360	9360	9360	6
260	20240214	142500	92809420	9360	9360	9360	9360	3
261	20240214	142400	92781340	9360	9360	9360	9360	12
262	20240214	142300	92669020	9360	9360	9360	9360	5
263	20240214	142200	92622220	9360	9350	9360	9350	14
264	20240214	142100	92491190	9350	9350	9350	9330	33
265	20240214	142000	92182670	9330	9330	9330	9330	0
266	20240214	141900	92182670	9330	9330	9330	9330	0
267	20240214	141800	92182670	9330	9330	9330	9330	0
268	20240214	141700	92182670	9330	9330	9330	9330	1
269	20240214	141600	92173340	9310	9310	9310	9310	0
270	20240214	141500	92173340	9310	9310	9310	9310	0
271	20240214	141400	92173340	9310	9310	9310	9310	0
272	20240214	141300	92173340	9310	9310	9310	9310	0
273	20240214	141200	92173340	9310	9310	9310	9310	0
274	20240214	141100	92173340	9310	9310	9310	9310	0
275	20240214	141000	92173340	9310	9310	9310	9310	0
276	20240214	140900	92173340	9310	9310	9310	9310	0
277	20240214	140800	92173340	9310	9310	9310	9310	0
278	20240214	140700	92173340	9310	9310	9310	9310	0
279	20240214	140600	92173340	9310	9310	9310	9310	0
280	20240214	140500	92173340	9310	9310	9310	9310	0
281	20240214	140400	92173340	9310	9310	9310	9310	0
282	20240214	140300	92173340	9310	9310	9310	9310	0
283	20240214	140200	92173340	9310	9310	9310	9310	0
284	20240214	140100	92173340	9310	9310	9310	9310	0
285	20240214	140000	92173340	9310	9310	9310	9310	23
286	20240214	135900	91959210	9310	9310	9310	9310	0
287	20240214	135800	91959210	9310	9310	9310	9310	0
288	20240214	135700	91959210	9310	9310	9310	9310	0
289	20240214	135600	91959210	9310	9310	9310	9310	0
290	20240214	135500	91959210	9310	9310	9310	9310	0
291	20240214	135400	91959210	9310	9310	9310	9310	0
292	20240214	135300	91959210	9310	9310	9310	9310	0
293	20240214	135200	91959210	9310	9310	9310	9310	0
294	20240214	135100	91959210	9310	9310	9310	9310	0
295	20240214	135000	91959210	9310	9350	9350	9310	485
296	20240214	134900	87440650	9350	9350	9350	9350	0
297	20240214	134800	87440650	9350	9350	9350	9350	0
298	20240214	134700	87440650	9350	9350	9350	9350	0
299	20240214	134600	87440650	9350	9350	9350	9350	0
300	20240214	134500	87440650	9350	9350	9350	9350	75
301	20240214	134400	86739400	9330	9330	9330	9330	0
302	20240214	134300	86739400	9330	9330	9330	9330	0
303	20240214	134200	86739400	9330	9330	9330	9330	0
304	20240214	134100	86739400	9330	9330	9330	9330	33
305	20240214	134000	86431510	9310	9310	9310	9310	0
306	20240214	133900	86431510	9310	9310	9310	9310	0
307	20240214	133800	86431510	9310	9310	9310	9310	0
308	20240214	133700	86431510	9310	9310	9310	9310	0
309	20240214	133600	86431510	9310	9310	9310	9310	0
310	20240214	133500	86431510	9310	9310	9310	9310	0
311	20240214	133400	86431510	9310	9310	9310	9310	0
312	20240214	133300	86431510	9310	9310	9310	9310	0
313	20240214	133200	86431510	9310	9310	9310	9310	0
314	20240214	133100	86431510	9310	9310	9310	9310	0
315	20240214	133000	86431510	9310	9310	9310	9310	0
316	20240214	132900	86431510	9310	9310	9310	9310	0
317	20240214	132800	86431510	9310	9310	9310	9310	0
318	20240214	132700	86431510	9310	9350	9350	9310	49
319	20240214	132600	85975260	9360	9360	9360	9360	0
320	20240214	132500	85975260	9360	9360	9360	9360	3
321	20240214	132400	85947180	9360	9360	9360	9360	1
322	20240214	132300	85937820	9360	9360	9360	9360	0
323	20240214	132200	85937820	9360	9360	9360	9360	0
324	20240214	132100	85937820	9360	9360	9360	9360	0
325	20240214	132000	85937820	9360	9360	9360	9360	0
326	20240214	131900	85937820	9360	9360	9360	9360	0
327	20240214	131800	85937820	9360	9360	9360	9360	0
328	20240214	131700	85937820	9360	9360	9360	9360	0
329	20240214	131600	85937820	9360	9360	9360	9360	0
330	20240214	131500	85937820	9360	9360	9360	9360	0
331	20240214	131400	85937820	9360	9360	9360	9360	0
332	20240214	131300	85937820	9360	9360	9360	9360	0
333	20240214	131200	85937820	9360	9360	9360	9360	0
334	20240214	131100	85937820	9360	9360	9360	9360	0
335	20240214	131000	85937820	9360	9360	9360	9360	1
336	20240214	130900	85928460	9370	9370	9370	9370	0
337	20240214	130800	85928460	9370	9370	9370	9370	30
338	20240214	130700	85647360	9360	9360	9360	9360	85
339	20240214	130600	84851760	9370	9370	9370	9370	2
340	20240214	130500	84833020	9360	9360	9360	9360	0
341	20240214	130400	84833020	9360	9360	9360	9360	0
342	20240214	130300	84833020	9360	9360	9360	9360	0
343	20240214	130200	84833020	9360	9360	9360	9360	0
344	20240214	130100	84833020	9360	9360	9360	9360	5
345	20240214	130000	84786220	9350	9350	9350	9350	0
346	20240214	125900	84786220	9350	9350	9350	9350	0
347	20240214	125800	84786220	9350	9350	9350	9350	0
348	20240214	125700	84786220	9350	9350	9350	9350	0
349	20240214	125600	84786220	9350	9350	9350	9350	0
350	20240214	125500	84786220	9350	9350	9350	9350	0
351	20240214	125400	84786220	9350	9350	9350	9350	0
352	20240214	125300	84786220	9350	9350	9350	9350	0
353	20240214	125200	84786220	9350	9350	9350	9350	0
354	20240214	125100	84786220	9350	9350	9350	9350	0
355	20240214	125000	84786220	9350	9350	9350	9350	0
356	20240214	124900	84786220	9350	9350	9350	9350	44
357	20240214	124800	84374820	9350	9350	9350	9350	0
358	20240214	124700	84374820	9350	9350	9350	9350	0
359	20240214	124600	84374820	9350	9350	9350	9350	0
360	20240214	124500	84374820	9350	9350	9350	9350	0
361	20240214	124400	84374820	9350	9350	9350	9350	0
362	20240214	124300	84374820	9350	9350	9350	9350	0
363	20240214	124200	84374820	9350	9350	9350	9350	0
364	20240214	124100	84374820	9350	9350	9350	9350	0
365	20240214	124000	84374820	9350	9350	9350	9350	0
366	20240214	123900	84374820	9350	9350	9350	9350	0
367	20240214	123800	84374820	9350	9350	9350	9350	0
368	20240214	123700	84374820	9350	9350	9350	9350	0
369	20240214	123600	84374820	9350	9350	9350	9350	0
370	20240214	123500	84374820	9350	9350	9350	9350	0
371	20240214	123400	84374820	9350	9350	9350	9350	0
372	20240214	123300	84374820	9350	9350	9350	9350	0
373	20240214	123200	84374820	9350	9350	9350	9350	50
374	20240214	123100	83907320	9320	9320	9320	9320	0
375	20240214	123000	83907320	9320	9320	9320	9320	0
376	20240214	122900	83907320	9320	9320	9320	9320	0
377	20240214	122800	83907320	9320	9310	9320	9310	160
378	20240214	122700	82417220	9310	9310	9310	9310	100
379	20240214	122600	81486220	9320	9320	9320	9320	0
380	20240214	122500	81486220	9320	9320	9320	9320	0
381	20240214	122400	81486220	9320	9320	9320	9320	0
382	20240214	122300	81486220	9320	9320	9320	9320	0
383	20240214	122200	81486220	9320	9330	9330	9320	90
384	20240214	122100	80647020	9330	9330	9330	9330	10
385	20240214	122000	80553720	9340	9340	9340	9340	0
386	20240214	121900	80553720	9340	9340	9340	9340	0
387	20240214	121800	80553720	9340	9340	9340	9340	0
388	20240214	121700	80553720	9340	9340	9340	9340	0
389	20240214	121600	80553720	9340	9340	9340	9340	100
390	20240214	121500	79619720	9350	9350	9350	9350	0
391	20240214	121400	79619720	9350	9350	9350	9350	0
392	20240214	121300	79619720	9350	9350	9350	9350	87
393	20240214	121200	78806270	9350	9350	9350	9350	0
394	20240214	121100	78806270	9350	9350	9350	9350	0
395	20240214	121000	78806270	9350	9350	9350	9350	0
396	20240214	120900	78806270	9350	9350	9350	9350	20
397	20240214	120800	78619270	9340	9340	9340	9340	0
398	20240214	120700	78619270	9340	9340	9340	9340	51
399	20240214	120600	78142930	9330	9330	9330	9330	0
400	20240214	120500	78142930	9330	9330	9330	9330	0
401	20240214	120400	78142930	9330	9330	9330	9330	0
402	20240214	120300	78142930	9330	9330	9330	9330	0
403	20240214	120200	78142930	9330	9330	9330	9330	0
404	20240214	120100	78142930	9330	9330	9330	9330	0
405	20240214	120000	78142930	9330	9330	9330	9330	1
406	20240214	115900	78133600	9340	9340	9340	9340	0
407	20240214	115800	78133600	9340	9340	9340	9340	1
408	20240214	115700	78124260	9300	9300	9300	9300	0
409	20240214	115600	78124260	9300	9300	9300	9300	0
410	20240214	115500	78124260	9300	9300	9300	9300	1
411	20240214	115400	78114960	9320	9320	9320	9320	0
412	20240214	115300	78114960	9320	9320	9320	9320	0
413	20240214	115200	78114960	9320	9320	9320	9320	0
414	20240214	115100	78114960	9320	9320	9320	9320	0
415	20240214	115000	78114960	9320	9320	9320	9320	0
416	20240214	114900	78114960	9320	9320	9320	9320	0
417	20240214	114800	78114960	9320	9320	9320	9320	0
418	20240214	114700	78114960	9320	9320	9320	9320	0
419	20240214	114600	78114960	9320	9320	9320	9320	0
420	20240214	114500	78114960	9320	9320	9320	9320	0
421	20240214	114400	78114960	9320	9320	9320	9320	0
422	20240214	114300	78114960	9320	9320	9320	9320	0
423	20240214	114200	78114960	9320	9320	9320	9320	0
424	20240214	114100	78114960	9320	9320	9320	9320	0
425	20240214	114000	78114960	9320	9300	9320	9300	295
426	20240214	113900	75371360	9280	9280	9280	9280	0
427	20240214	113800	75371360	9280	9280	9280	9280	1319
428	20240214	113700	63131040	9280	9280	9280	9280	0
429	20240214	113600	63131040	9280	9280	9280	9280	0
430	20240214	113500	63131040	9280	9280	9280	9280	0
431	20240214	113400	63131040	9280	9280	9280	9280	0
432	20240214	113300	63131040	9280	9280	9280	9280	0
433	20240214	113200	63131040	9280	9280	9280	9280	0
434	20240214	113100	63131040	9280	9280	9280	9280	0
435	20240214	113000	63131040	9280	9280	9280	9280	0
436	20240214	112900	63131040	9280	9280	9280	9280	0
437	20240214	112800	63131040	9280	9280	9280	9280	0
438	20240214	112700	63131040	9280	9280	9280	9280	0
439	20240214	112600	63131040	9280	9280	9280	9280	0
440	20240214	112500	63131040	9280	9280	9280	9280	0
441	20240214	112400	63131040	9280	9280	9280	9280	0
442	20240214	112300	63131040	9280	9280	9280	9280	0
443	20240214	112200	63131040	9280	9280	9280	9280	0
444	20240214	112100	63131040	9280	9280	9280	9280	1
445	20240214	112000	63121760	9280	9280	9280	9280	0
446	20240214	111900	63121760	9280	9280	9280	9280	0
447	20240214	111800	63121760	9280	9280	9280	9280	1
448	20240214	111700	63112480	9280	9280	9280	9280	0
449	20240214	111600	63112480	9280	9280	9280	9280	1
450	20240214	111500	63103200	9280	9280	9280	9280	1
451	20240214	111400	63093920	9280	9280	9280	9280	0
452	20240214	111300	63093920	9280	9280	9280	9280	0
453	20240214	111200	63093920	9280	9280	9280	9280	0
454	20240214	111100	63093920	9280	9280	9280	9280	294
455	20240214	111000	60365600	9260	9260	9260	9260	0
456	20240214	110900	60365600	9260	9260	9260	9260	0
457	20240214	110800	60365600	9260	9260	9260	9260	0
458	20240214	110700	60365600	9260	9260	9260	9260	0
459	20240214	110600	60365600	9260	9260	9260	9260	0
460	20240214	110500	60365600	9260	9260	9260	9260	0
461	20240214	110400	60365600	9260	9260	9260	9260	0
462	20240214	110300	60365600	9260	9260	9260	9260	968
463	20240214	110200	51401920	9260	9260	9260	9260	20
464	20240214	110100	51216720	9260	9260	9260	9260	360
465	20240214	110000	47883120	9250	9250	9250	9250	100
466	20240214	105900	46958120	9250	9250	9250	9250	0
467	20240214	105800	46958120	9250	9250	9250	9250	72
468	20240214	105700	46292120	9260	9260	9260	9260	11
469	20240214	105600	46190260	9250	9250	9250	9250	0
470	20240214	105500	46190260	9250	9250	9250	9250	1
471	20240214	105400	46181010	9250	9260	9260	9250	150
472	20240214	105300	44793010	9260	9260	9260	9260	1
473	20240214	105200	44783750	9260	9260	9260	9260	1
474	20240214	105100	44774490	9260	9260	9260	9260	0
475	20240214	105000	44774490	9260	9260	9260	9260	0
476	20240214	104900	44774490	9260	9260	9260	9260	0
477	20240214	104800	44774490	9260	9260	9260	9260	0
478	20240214	104700	44774490	9260	9260	9260	9260	12
479	20240214	104600	44663370	9260	9260	9260	9260	51
480	20240214	104500	44191110	9260	9260	9260	9260	11
481	20240214	104400	44089250	9260	9260	9260	9260	0
482	20240214	104300	44089250	9260	9260	9260	9260	0
483	20240214	104200	44089250	9260	9260	9260	9260	0
484	20240214	104100	44089250	9260	9260	9260	9260	0
485	20240214	104000	44089250	9260	9260	9260	9260	0
486	20240214	103900	44089250	9260	9260	9260	9260	0
487	20240214	103800	44089250	9260	9260	9260	9260	0
488	20240214	103700	44089250	9260	9260	9260	9260	130
489	20240214	103600	42885450	9250	9250	9250	9250	131
490	20240214	103500	41673700	9250	9250	9250	9250	100
491	20240214	103400	40748700	9260	9260	9260	9260	0
492	20240214	103300	40748700	9260	9260	9260	9260	0
493	20240214	103200	40748700	9260	9260	9260	9260	0
494	20240214	103100	40748700	9260	9260	9260	9260	318
495	20240214	103000	37804020	9260	9260	9260	9260	0
496	20240214	102900	37804020	9260	9260	9260	9260	0
497	20240214	102800	37804020	9260	9260	9260	9260	1
498	20240214	102700	37794760	9260	9260	9260	9260	0
499	20240214	102600	37794760	9260	9260	9260	9260	0
500	20240214	102500	37794760	9260	9260	9260	9260	20
501	20240214	102400	37609560	9260	9260	9260	9260	0
502	20240214	102300	37609560	9260	9250	9260	9250	160
503	20240214	102200	36128160	9250	9250	9250	9250	0
504	20240214	102100	36128160	9250	9250	9250	9250	3
505	20240214	102000	36100410	9250	9250	9250	9250	0
506	20240214	101900	36100410	9250	9250	9250	9250	0
507	20240214	101800	36100410	9250	9250	9250	9250	540
508	20240214	101700	31105410	9260	9260	9260	9260	261
509	20240214	101600	28688550	9280	9280	9280	9280	1
510	20240214	101500	28679270	9280	9280	9280	9280	0
511	20240214	101400	28679270	9280	9280	9280	9280	300
512	20240214	101300	25895270	9280	9280	9280	9280	0
513	20240214	101200	25895270	9280	9280	9280	9280	10
514	20240214	101100	25802470	9280	9280	9280	9280	250
515	20240214	101000	23482470	9280	9280	9280	9280	5
516	20240214	100900	23436070	9280	9280	9280	9280	0
517	20240214	100800	23436070	9280	9280	9280	9280	0
518	20240214	100700	23436070	9280	9280	9280	9280	0
519	20240214	100600	23436070	9280	9280	9280	9280	0
520	20240214	100500	23436070	9280	9280	9280	9280	0
521	20240214	100400	23436070	9280	9280	9280	9280	0
522	20240214	100300	23436070	9280	9280	9280	9280	0
523	20240214	100200	23436070	9280	9280	9280	9280	0
524	20240214	100100	23436070	9280	9280	9280	9280	10
525	20240214	100000	23343270	9280	9280	9280	9280	0
526	20240214	095900	23343270	9280	9280	9280	9280	11
527	20240214	095800	23241190	9240	9240	9240	9240	0
528	20240214	095700	23241190	9240	9240	9240	9240	0
529	20240214	095600	23241190	9240	9250	9250	9240	100
530	20240214	095500	22316980	9250	9250	9250	9250	0
531	20240214	095400	22316980	9250	9250	9250	9250	5
532	20240214	095300	22270730	9280	9240	9280	9240	5
533	20240214	095200	22224450	9240	9240	9240	9240	100
534	20240214	095100	21300450	9240	9240	9240	9240	0
535	20240214	095000	21300450	9240	9240	9240	9240	0
536	20240214	094900	21300450	9240	9240	9240	9240	0
537	20240214	094800	21300450	9240	9250	9250	9240	185
538	20240214	094700	19590440	9280	9280	9280	9280	0
539	20240214	094600	19590440	9280	9280	9280	9280	1
540	20240214	094500	19581160	9280	9280	9280	9280	30
541	20240214	094400	19302760	9290	9290	9290	9290	0
542	20240214	094300	19302760	9290	9290	9290	9290	0
543	20240214	094200	19302760	9290	9290	9290	9290	40
544	20240214	094100	18931160	9240	9250	9250	9240	400
545	20240214	094000	15233470	9290	9290	9290	9290	1
546	20240214	093900	15224180	9290	9290	9290	9290	0
547	20240214	093800	15224180	9290	9290	9290	9290	1
548	20240214	093700	15214890	9250	9250	9250	9250	0
549	20240214	093600	15214890	9250	9270	9270	9250	223
550	20240214	093500	13151950	9270	9270	9270	9270	0
551	20240214	093400	13151950	9270	9270	9270	9270	0
552	20240214	093300	13151950	9270	9290	9290	9270	35
553	20240214	093200	12826870	9290	9290	9290	9290	0
554	20240214	093100	12826870	9290	9300	9300	9290	21
555	20240214	093000	12631580	9300	9300	9300	9300	1
556	20240214	092900	12622280	9300	9300	9300	9300	10
557	20240214	092800	12529280	9290	9290	9290	9290	0
558	20240214	092700	12529280	9290	9290	9290	9290	0
559	20240214	092600	12529280	9290	9290	9290	9290	1
560	20240214	092500	12519990	9300	9300	9300	9300	0
561	20240214	092400	12519990	9300	9300	9300	9300	3
562	20240214	092300	12492090	9300	9300	9300	9300	0
563	20240214	092200	12492090	9300	9300	9300	9300	2
564	20240214	092100	12473490	9310	9310	9310	9310	0
565	20240214	092000	12473490	9310	9310	9310	9310	0
566	20240214	091900	12473490	9310	9310	9310	9310	11
567	20240214	091800	12371080	9310	9310	9310	9310	0
568	20240214	091700	12371080	9310	9310	9310	9310	0
569	20240214	091600	12371080	9310	9310	9310	9310	0
570	20240214	091500	12371080	9310	9320	9320	9310	200
571	20240214	091400	10508080	9300	9300	9300	9300	1
572	20240214	091300	10498780	9310	9320	9320	9310	2
573	20240214	091200	10480150	9330	9330	9330	9330	1
574	20240214	091100	10470820	9340	9340	9340	9340	10
575	20240214	091000	10377420	9340	9340	9340	9340	0
576	20240214	090900	10377420	9340	9340	9340	9340	3
577	20240214	090800	10349400	9340	9340	9340	9340	1
578	20240214	090700	10340060	9340	9340	9340	9340	1
579	20240214	090600	10330720	9340	9340	9340	9340	0
580	20240214	090500	10330720	9340	9340	9340	9340	0
581	20240214	090400	10330720	9340	9340	9340	9340	1
582	20240214	090300	10321380	9320	9320	9320	9320	0
583	20240214	090200	10321380	9320	9350	9350	9320	3
584	20240214	090100	10293360	9240	9240	9240	9240	0
585	20240214	090000	10293360	9240	9240	9240	9240	1114