KissMeData/086890/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	195600	210045660	5670	5670	5670	5670	270
3	20240214	195500	210045660	5670	5670	5670	5670	0
4	20240214	195400	210045660	5670	5670	5670	5670	0
5	20240214	195300	210045660	5670	5670	5670	5670	0
6	20240214	195200	210045660	5670	5670	5670	5670	0
7	20240214	195100	210045660	5670	5670	5670	5670	0
8	20240214	195000	210045660	5670	5670	5670	5670	0
9	20240214	194900	210045660	5670	5670	5670	5670	0
10	20240214	194800	210045660	5670	5670	5670	5670	0
11	20240214	194700	210045660	5670	5670	5670	5670	0
12	20240214	194600	210045660	5670	5670	5670	5670	0
13	20240214	194500	210045660	5670	5670	5670	5670	0
14	20240214	194400	210045660	5670	5670	5670	5670	0
15	20240214	194300	210045660	5670	5670	5670	5670	0
16	20240214	194200	210045660	5670	5670	5670	5670	0
17	20240214	194100	210045660	5670	5670	5670	5670	0
18	20240214	194000	210045660	5670	5670	5670	5670	0
19	20240214	193900	210045660	5670	5670	5670	5670	0
20	20240214	193800	210045660	5670	5670	5670	5670	0
21	20240214	193700	210045660	5670	5670	5670	5670	0
22	20240214	193600	210045660	5670	5670	5670	5670	0
23	20240214	193500	210045660	5670	5670	5670	5670	0
24	20240214	193400	210045660	5670	5670	5670	5670	0
25	20240214	193300	210045660	5670	5670	5670	5670	0
26	20240214	193200	210045660	5670	5670	5670	5670	0
27	20240214	193100	210045660	5670	5670	5670	5670	0
28	20240214	193000	210045660	5670	5670	5670	5670	0
29	20240214	192900	210045660	5670	5670	5670	5670	0
30	20240214	192800	210045660	5670	5670	5670	5670	0
31	20240214	192700	210045660	5670	5670	5670	5670	0
32	20240214	192600	210045660	5670	5670	5670	5670	270
33	20240214	192500	210045660	5670	5670	5670	5670	0
34	20240214	192400	210045660	5670	5670	5670	5670	0
35	20240214	192300	210045660	5670	5670	5670	5670	0
36	20240214	192200	210045660	5670	5670	5670	5670	0
37	20240214	192100	210045660	5670	5670	5670	5670	0
38	20240214	192000	210045660	5670	5670	5670	5670	0
39	20240214	191900	210045660	5670	5670	5670	5670	0
40	20240214	191800	210045660	5670	5670	5670	5670	0
41	20240214	191700	210045660	5670	5670	5670	5670	0
42	20240214	191600	210045660	5670	5670	5670	5670	0
43	20240214	191500	210045660	5670	5670	5670	5670	0
44	20240214	191400	210045660	5670	5670	5670	5670	0
45	20240214	191300	210045660	5670	5670	5670	5670	0
46	20240214	191200	210045660	5670	5670	5670	5670	0
47	20240214	191100	210045660	5670	5670	5670	5670	0
48	20240214	191000	210045660	5670	5670	5670	5670	0
49	20240214	190900	210045660	5670	5670	5670	5670	0
50	20240214	190800	210045660	5670	5670	5670	5670	0
51	20240214	190700	210045660	5670	5670	5670	5670	0
52	20240214	190600	210045660	5670	5670	5670	5670	0
53	20240214	190500	210045660	5670	5670	5670	5670	0
54	20240214	190400	210045660	5670	5670	5670	5670	0
55	20240214	190300	210045660	5670	5670	5670	5670	0
56	20240214	190200	210045660	5670	5670	5670	5670	0
57	20240214	190100	210045660	5670	5670	5670	5670	0
58	20240214	190000	210045660	5670	5670	5670	5670	0
59	20240214	185900	210045660	5670	5670	5670	5670	0
60	20240214	185800	210045660	5670	5670	5670	5670	0
61	20240214	185700	210045660	5670	5670	5670	5670	0
62	20240214	185600	210045660	5670	5670	5670	5670	270
63	20240214	185500	210045660	5670	5670	5670	5670	0
64	20240214	185400	210045660	5670	5670	5670	5670	0
65	20240214	185300	210045660	5670	5670	5670	5670	0
66	20240214	185200	210045660	5670	5670	5670	5670	0
67	20240214	185100	210045660	5670	5670	5670	5670	0
68	20240214	185000	210045660	5670	5670	5670	5670	0
69	20240214	184900	210045660	5670	5670	5670	5670	0
70	20240214	184800	210045660	5670	5670	5670	5670	0
71	20240214	184700	210045660	5670	5670	5670	5670	0
72	20240214	184600	210045660	5670	5670	5670	5670	0
73	20240214	184500	210045660	5670	5670	5670	5670	0
74	20240214	184400	210045660	5670	5670	5670	5670	0
75	20240214	184300	210045660	5670	5670	5670	5670	0
76	20240214	184200	210045660	5670	5670	5670	5670	0
77	20240214	184100	210045660	5670	5670	5670	5670	0
78	20240214	184000	210045660	5670	5670	5670	5670	0
79	20240214	183900	210045660	5670	5670	5670	5670	0
80	20240214	183800	210045660	5670	5670	5670	5670	0
81	20240214	183700	210045660	5670	5670	5670	5670	0
82	20240214	183600	210045660	5670	5670	5670	5670	0
83	20240214	183500	210045660	5670	5670	5670	5670	0
84	20240214	183400	210045660	5670	5670	5670	5670	0
85	20240214	183300	210045660	5670	5670	5670	5670	0
86	20240214	183200	210045660	5670	5670	5670	5670	0
87	20240214	183100	210045660	5670	5670	5670	5670	0
88	20240214	183000	210045660	5670	5670	5670	5670	0
89	20240214	182900	210045660	5670	5670	5670	5670	0
90	20240214	182800	210045660	5670	5670	5670	5670	0
91	20240214	182700	210045660	5670	5670	5670	5670	0
92	20240214	182600	210045660	5670	5670	5670	5670	270
93	20240214	182500	210045660	5670	5670	5670	5670	0
94	20240214	182400	210045660	5670	5670	5670	5670	0
95	20240214	182300	210045660	5670	5670	5670	5670	0
96	20240214	182200	210045660	5670	5670	5670	5670	0
97	20240214	182100	210045660	5670	5670	5670	5670	0
98	20240214	182000	210045660	5670	5670	5670	5670	0
99	20240214	181900	210045660	5670	5670	5670	5670	0
100	20240214	181800	210045660	5670	5670	5670	5670	0
101	20240214	181700	210045660	5670	5670	5670	5670	0
102	20240214	181600	210045660	5670	5670	5670	5670	0
103	20240214	181500	210045660	5670	5670	5670	5670	0
104	20240214	181400	210045660	5670	5670	5670	5670	0
105	20240214	181300	210045660	5670	5670	5670	5670	0
106	20240214	181200	210045660	5670	5670	5670	5670	0
107	20240214	181100	210045660	5670	5670	5670	5670	0
108	20240214	181000	210045660	5670	5670	5670	5670	0
109	20240214	180900	210045660	5670	5670	5670	5670	0
110	20240214	180800	210045660	5670	5670	5670	5670	0
111	20240214	180700	210045660	5670	5670	5670	5670	0
112	20240214	180600	210045660	5670	5670	5670	5670	0
113	20240214	180500	210045660	5670	5670	5670	5670	0
114	20240214	180400	210045660	5670	5670	5670	5670	0
115	20240214	180300	210045660	5670	5670	5670	5670	0
116	20240214	180200	210045660	5670	5670	5670	5670	0
117	20240214	180100	210045660	5670	5670	5670	5670	0
118	20240214	180000	210045660	5670	5670	5670	5670	0
119	20240214	175900	210045660	5670	5670	5670	5670	0
120	20240214	175800	210045660	5670	5670	5670	5670	0
121	20240214	175700	210045660	5670	5670	5670	5670	0
122	20240214	175600	210045660	5670	5670	5670	5670	270
123	20240214	175500	210045660	5670	5670	5670	5670	0
124	20240214	175400	210045660	5670	5670	5670	5670	0
125	20240214	175300	210045660	5670	5670	5670	5670	0
126	20240214	175200	210045660	5670	5670	5670	5670	0
127	20240214	175100	210045660	5670	5670	5670	5670	0
128	20240214	175000	210045660	5670	5670	5670	5670	0
129	20240214	174900	210045660	5670	5670	5670	5670	0
130	20240214	174800	210045660	5670	5670	5670	5670	0
131	20240214	174700	210045660	5670	5670	5670	5670	0
132	20240214	174600	210045660	5670	5670	5670	5670	0
133	20240214	174500	210045660	5670	5670	5670	5670	0
134	20240214	174400	210045660	5670	5670	5670	5670	0
135	20240214	174300	210045660	5670	5670	5670	5670	0
136	20240214	174200	210045660	5670	5670	5670	5670	0
137	20240214	174100	210045660	5670	5670	5670	5670	0
138	20240214	174000	210045660	5670	5670	5670	5670	0
139	20240214	173900	210045660	5670	5670	5670	5670	0
140	20240214	173800	210045660	5670	5670	5670	5670	0
141	20240214	173700	210045660	5670	5670	5670	5670	0
142	20240214	173600	210045660	5670	5670	5670	5670	0
143	20240214	173500	210045660	5670	5670	5670	5670	0
144	20240214	173400	210045660	5670	5670	5670	5670	0
145	20240214	173300	210045660	5670	5670	5670	5670	0
146	20240214	173200	210045660	5670	5670	5670	5670	0
147	20240214	173100	210045660	5670	5670	5670	5670	0
148	20240214	173000	210045660	5670	5670	5670	5670	0
149	20240214	172900	210045660	5670	5670	5670	5670	0
150	20240214	172800	210045660	5670	5670	5670	5670	0
151	20240214	172700	210045660	5670	5670	5670	5670	0
152	20240214	172600	210045660	5670	5670	5670	5670	270
153	20240214	172500	210045660	5670	5670	5670	5670	0
154	20240214	172400	210045660	5670	5670	5670	5670	0
155	20240214	172300	210045660	5670	5670	5670	5670	0
156	20240214	172200	210045660	5670	5670	5670	5670	0
157	20240214	172100	210045660	5670	5670	5670	5670	0
158	20240214	172000	210045660	5670	5670	5670	5670	0
159	20240214	171900	210045660	5670	5670	5670	5670	0
160	20240214	171800	210045660	5670	5670	5670	5670	0
161	20240214	171700	210045660	5670	5670	5670	5670	0
162	20240214	171600	210045660	5670	5670	5670	5670	0
163	20240214	171500	210045660	5670	5670	5670	5670	0
164	20240214	171400	210045660	5670	5670	5670	5670	0
165	20240214	171300	210045660	5670	5670	5670	5670	0
166	20240214	171200	210045660	5670	5670	5670	5670	0
167	20240214	171100	210045660	5670	5670	5670	5670	0
168	20240214	171000	210045660	5670	5670	5670	5670	0
169	20240214	170900	210045660	5670	5670	5670	5670	0
170	20240214	170800	210045660	5670	5670	5670	5670	0
171	20240214	170700	210045660	5670	5670	5670	5670	0
172	20240214	170600	210045660	5670	5670	5670	5670	0
173	20240214	170500	210045660	5670	5670	5670	5670	0
174	20240214	170400	210045660	5670	5670	5670	5670	0
175	20240214	170300	210045660	5670	5670	5670	5670	0
176	20240214	170200	210045660	5670	5670	5670	5670	0
177	20240214	170100	210045660	5670	5670	5670	5670	0
178	20240214	170000	210045660	5670	5670	5670	5670	0
179	20240214	165900	210045660	5670	5670	5670	5670	0
180	20240214	165800	210045660	5670	5670	5670	5670	0
181	20240214	165700	210045660	5670	5670	5670	5670	0
182	20240214	165600	210045660	5670	5670	5670	5670	270
183	20240214	165500	210045660	5670	5670	5670	5670	0
184	20240214	165400	210045660	5670	5670	5670	5670	0
185	20240214	165300	210045660	5670	5670	5670	5670	0
186	20240214	165200	210045660	5670	5670	5670	5670	0
187	20240214	165100	210045660	5670	5670	5670	5670	0
188	20240214	165000	210045660	5670	5670	5670	5670	0
189	20240214	164900	210045660	5670	5670	5670	5670	0
190	20240214	164800	210045660	5670	5670	5670	5670	0
191	20240214	164700	210045660	5670	5670	5670	5670	0
192	20240214	164600	210045660	5670	5670	5670	5670	0
193	20240214	164500	210045660	5670	5670	5670	5670	0
194	20240214	164400	210045660	5670	5670	5670	5670	0
195	20240214	164300	210045660	5670	5670	5670	5670	0
196	20240214	164200	210045660	5670	5670	5670	5670	0
197	20240214	164100	210045660	5670	5670	5670	5670	0
198	20240214	164000	210045660	5670	5670	5670	5670	0
199	20240214	163900	210045660	5670	5670	5670	5670	0
200	20240214	163800	210045660	5670	5670	5670	5670	0
201	20240214	163700	210045660	5670	5670	5670	5670	0
202	20240214	163600	210045660	5670	5670	5670	5670	0
203	20240214	163500	210045660	5670	5670	5670	5670	0
204	20240214	163400	210045660	5670	5670	5670	5670	0
205	20240214	163300	210045660	5670	5670	5670	5670	0
206	20240214	163200	210045660	5670	5670	5670	5670	0
207	20240214	163100	210045660	5670	5670	5670	5670	0
208	20240214	163000	210045660	5670	5670	5670	5670	0
209	20240214	162900	210045660	5670	5670	5670	5670	0
210	20240214	162800	210045660	5670	5670	5670	5670	0
211	20240214	162700	210045660	5670	5670	5670	5670	0
212	20240214	162600	210045660	5670	5670	5670	5670	270
213	20240214	162500	210045660	5670	5670	5670	5670	0
214	20240214	162400	210045660	5670	5670	5670	5670	0
215	20240214	162300	210045660	5670	5670	5670	5670	0
216	20240214	162200	210045660	5670	5670	5670	5670	0
217	20240214	162100	210045660	5670	5670	5670	5670	0
218	20240214	162000	210045660	5670	5670	5670	5670	0
219	20240214	161900	210045660	5670	5670	5670	5670	0
220	20240214	161800	210045660	5670	5670	5670	5670	0
221	20240214	161700	210045660	5670	5670	5670	5670	0
222	20240214	161600	210045660	5670	5670	5670	5670	0
223	20240214	161500	210045660	5670	5670	5670	5670	0
224	20240214	161400	210045660	5670	5670	5670	5670	0
225	20240214	161300	210045660	5670	5670	5670	5670	0
226	20240214	161200	210045660	5670	5670	5670	5670	0
227	20240214	161100	210045660	5670	5670	5670	5670	0
228	20240214	161000	210045660	5670	5670	5670	5670	0
229	20240214	160900	210045660	5670	5670	5670	5670	0
230	20240214	160800	210045660	5670	5670	5670	5670	0
231	20240214	160700	210045660	5670	5670	5670	5670	0
232	20240214	160600	210045660	5670	5670	5670	5670	0
233	20240214	160500	210045660	5670	5670	5670	5670	0
234	20240214	160400	210045660	5670	5670	5670	5670	0
235	20240214	160300	210045660	5670	5670	5670	5670	0
236	20240214	160200	210045660	5670	5670	5670	5670	0
237	20240214	160100	210045660	5670	5670	5670	5670	0
238	20240214	160000	210045660	5670	5670	5670	5670	0
239	20240214	155900	210045660	5670	5670	5670	5670	0
240	20240214	155800	210045660	5670	5670	5670	5670	0
241	20240214	155700	210045660	5670	5670	5670	5670	0
242	20240214	155600	210045660	5670	5670	5670	5670	270
243	20240214	155500	210045660	5670	5670	5670	5670	0
244	20240214	155400	210045660	5670	5670	5670	5670	0
245	20240214	155300	210045660	5670	5670	5670	5670	0
246	20240214	155200	210045660	5670	5670	5670	5670	0
247	20240214	155100	210045660	5670	5670	5670	5670	0
248	20240214	155000	210045660	5670	5670	5670	5670	0
249	20240214	154900	210045660	5670	5670	5670	5670	0
250	20240214	154800	210045660	5670	5670	5670	5670	0
251	20240214	154700	210045660	5670	5670	5670	5670	0
252	20240214	154600	210045660	5670	5670	5670	5670	0
253	20240214	154500	210045660	5670	5670	5670	5670	0
254	20240214	154400	210045660	5670	5670	5670	5670	0
255	20240214	154300	210045660	5670	5670	5670	5670	0
256	20240214	154200	210045660	5670	5670	5670	5670	0
257	20240214	154100	210045660	5670	5670	5670	5670	0
258	20240214	154000	210045660	5670	5670	5670	5670	0
259	20240214	153900	210045660	5670	5670	5670	5670	0
260	20240214	153800	210045660	5670	5670	5670	5670	0
261	20240214	153700	210045660	5670	5670	5670	5670	0
262	20240214	153600	210045660	5670	5670	5670	5670	0
263	20240214	153500	210045660	5670	5670	5670	5670	0
264	20240214	153400	210045660	5670	5670	5670	5670	0
265	20240214	153300	210045660	5670	5670	5670	5670	0
266	20240214	153200	210045660	5670	5670	5670	5670	0
267	20240214	153100	210045660	5670	5670	5670	5670	0
268	20240214	153000	210045660	5670	5670	5670	5670	270
269	20240214	152900	208514760	5670	5670	5670	5670	0
270	20240214	152800	208514760	5670	5670	5670	5670	0
271	20240214	152700	208514760	5670	5670	5670	5670	0
272	20240214	152600	208514760	5670	5670	5670	5670	0
273	20240214	152500	208514760	5670	5670	5670	5670	0
274	20240214	152400	208514760	5670	5670	5670	5670	0
275	20240214	152300	208514760	5670	5670	5670	5670	0
276	20240214	152200	208514760	5670	5670	5670	5670	0
277	20240214	152100	208514760	5670	5670	5670	5670	0
278	20240214	152000	208514760	5670	5670	5670	5670	0
279	20240214	151900	208514760	5670	5670	5670	5650	48
280	20240214	151800	208243320	5670	5660	5670	5650	702
281	20240214	151700	204275490	5670	5670	5670	5670	11
282	20240214	151600	204213120	5660	5660	5670	5660	583
283	20240214	151500	200913210	5660	5660	5660	5660	44
284	20240214	151400	200664170	5670	5670	5670	5670	0
285	20240214	151300	200664170	5670	5670	5670	5670	22
286	20240214	151200	200539430	5660	5660	5660	5660	0
287	20240214	151100	200539430	5660	5660	5660	5660	0
288	20240214	151000	200539430	5660	5660	5660	5660	10
289	20240214	150900	200482830	5660	5660	5660	5660	9
290	20240214	150800	200431890	5660	5660	5660	5660	244
291	20240214	150700	199050850	5670	5670	5670	5670	0
292	20240214	150600	199050850	5670	5670	5670	5670	0
293	20240214	150500	199050850	5670	5670	5670	5670	0
294	20240214	150400	199050850	5670	5670	5670	5670	0
295	20240214	150300	199050850	5670	5670	5670	5670	0
296	20240214	150200	199050850	5670	5660	5670	5660	2
297	20240214	150100	199039520	5660	5660	5660	5660	1
298	20240214	150000	199033860	5670	5670	5670	5670	44
299	20240214	145900	198784380	5660	5660	5660	5660	8
300	20240214	145800	198739100	5660	5660	5660	5660	136
301	20240214	145700	197969340	5660	5660	5660	5660	100
302	20240214	145600	197403340	5660	5660	5660	5660	974
303	20240214	145500	191890500	5670	5670	5670	5670	0
304	20240214	145400	191890500	5670	5670	5670	5670	0
305	20240214	145300	191890500	5670	5670	5670	5670	0
306	20240214	145200	191890500	5670	5670	5670	5670	1
307	20240214	145100	191884830	5670	5670	5670	5670	1
308	20240214	145000	191879160	5660	5640	5660	5640	18
309	20240214	144900	191777500	5650	5650	5650	5650	101
310	20240214	144800	191206850	5660	5660	5660	5660	1
311	20240214	144700	191201190	5660	5660	5660	5660	0
312	20240214	144600	191201190	5660	5660	5660	5660	0
313	20240214	144500	191201190	5660	5660	5660	5660	0
314	20240214	144400	191201190	5660	5660	5660	5660	0
315	20240214	144300	191201190	5660	5660	5660	5660	0
316	20240214	144200	191201190	5660	5670	5670	5660	2
317	20240214	144100	191189860	5650	5650	5650	5650	97
318	20240214	144000	190641810	5650	5650	5650	5650	2
319	20240214	143900	190630510	5650	5650	5650	5650	0
320	20240214	143800	190630510	5650	5660	5660	5650	85
321	20240214	143700	190150150	5670	5670	5670	5670	0
322	20240214	143600	190150150	5670	5670	5670	5670	4
323	20240214	143500	190127470	5670	5670	5670	5670	0
324	20240214	143400	190127470	5670	5670	5670	5670	1
325	20240214	143300	190121800	5650	5650	5650	5650	0
326	20240214	143200	190121800	5650	5660	5660	5650	7
327	20240214	143100	190082240	5680	5680	5680	5680	166
328	20240214	143000	189139360	5680	5680	5680	5680	0
329	20240214	142900	189139360	5680	5670	5680	5670	453
330	20240214	142800	186566530	5670	5670	5670	5670	100
331	20240214	142700	185999530	5670	5660	5670	5660	1401
332	20240214	142600	178065860	5650	5650	5650	5650	349
333	20240214	142500	176094010	5650	5650	5650	5650	0
334	20240214	142400	176094010	5650	5650	5650	5650	0
335	20240214	142300	176094010	5650	5650	5650	5650	0
336	20240214	142200	176094010	5650	5650	5650	5650	0
337	20240214	142100	176094010	5650	5650	5650	5650	10
338	20240214	142000	176037510	5650	5650	5650	5650	0
339	20240214	141900	176037510	5650	5650	5650	5650	0
340	20240214	141800	176037510	5650	5640	5650	5640	11
341	20240214	141700	175975460	5650	5650	5650	5650	21
342	20240214	141600	175856810	5640	5640	5640	5640	1
343	20240214	141500	175851170	5650	5650	5650	5650	1
344	20240214	141400	175845520	5620	5650	5650	5620	4859
345	20240214	141300	148519410	5650	5660	5660	5650	6
346	20240214	141200	148485480	5660	5660	5660	5660	0
347	20240214	141100	148485480	5660	5660	5660	5660	1
348	20240214	141000	148479820	5650	5650	5650	5650	0
349	20240214	140900	148479820	5650	5650	5650	5650	4
350	20240214	140800	148457220	5640	5640	5640	5640	2
351	20240214	140700	148445940	5630	5630	5630	5630	0
352	20240214	140600	148445940	5630	5650	5650	5630	100
353	20240214	140500	147881710	5660	5660	5660	5660	3
354	20240214	140400	147864730	5660	5660	5660	5660	3
355	20240214	140300	147847750	5660	5670	5670	5660	85
356	20240214	140200	147365830	5660	5660	5660	5660	0
357	20240214	140100	147365830	5660	5660	5660	5660	1
358	20240214	140000	147360170	5660	5660	5660	5660	0
359	20240214	135900	147360170	5660	5660	5660	5660	0
360	20240214	135800	147360170	5660	5650	5660	5650	2
361	20240214	135700	147348860	5660	5660	5660	5660	21
362	20240214	135600	147230000	5650	5640	5650	5630	401
363	20240214	135500	144971800	5640	5640	5640	5640	111
364	20240214	135400	144345760	5640	5640	5640	5640	0
365	20240214	135300	144345760	5640	5640	5640	5640	16
366	20240214	135200	144255520	5640	5640	5640	5640	20
367	20240214	135100	144142720	5640	5640	5640	5640	88
368	20240214	135000	143646400	5640	5640	5640	5640	176
369	20240214	134900	142653760	5650	5650	5650	5650	176
370	20240214	134800	141659360	5650	5650	5650	5650	174
371	20240214	134700	140676260	5650	5660	5660	5650	34
372	20240214	134600	140484130	5660	5660	5660	5660	1
373	20240214	134500	140478470	5670	5670	5670	5670	0
374	20240214	134400	140478470	5670	5670	5670	5670	0
375	20240214	134300	140478470	5670	5670	5670	5670	1
376	20240214	134200	140472800	5650	5650	5650	5650	0
377	20240214	134100	140472800	5650	5650	5650	5650	0
378	20240214	134000	140472800	5650	5650	5650	5650	0
379	20240214	133900	140472800	5650	5650	5650	5650	177
380	20240214	133800	139472750	5670	5670	5670	5670	0
381	20240214	133700	139472750	5670	5670	5670	5670	1
382	20240214	133600	139467080	5630	5630	5630	5630	0
383	20240214	133500	139467080	5630	5630	5630	5630	0
384	20240214	133400	139467080	5630	5640	5640	5630	111
385	20240214	133300	138842030	5670	5670	5670	5670	0
386	20240214	133200	138842030	5670	5670	5670	5670	1
387	20240214	133100	138836360	5670	5670	5670	5670	66
388	20240214	133000	138462140	5670	5670	5670	5670	0
389	20240214	132900	138462140	5670	5660	5670	5660	137
390	20240214	132800	137685460	5660	5660	5660	5660	0
391	20240214	132700	137685460	5660	5660	5660	5660	0
392	20240214	132600	137685460	5660	5660	5660	5660	13
393	20240214	132500	137611880	5630	5630	5630	5630	0
394	20240214	132400	137611880	5630	5650	5650	5630	100
395	20240214	132300	137048360	5650	5650	5650	5650	0
396	20240214	132200	137048360	5650	5650	5650	5650	0
397	20240214	132100	137048360	5650	5650	5650	5650	0
398	20240214	132000	137048360	5650	5650	5650	5650	1
399	20240214	131900	137042710	5660	5670	5670	5660	3
400	20240214	131800	137025720	5630	5630	5630	5630	0
401	20240214	131700	137025720	5630	5630	5630	5630	0
402	20240214	131600	137025720	5630	5630	5630	5630	0
403	20240214	131500	137025720	5630	5670	5670	5630	2087
404	20240214	131400	125264610	5660	5660	5660	5660	11
405	20240214	131300	125202350	5660	5660	5670	5660	211
406	20240214	131200	124006090	5660	5660	5660	5660	103
407	20240214	131100	123423110	5660	5660	5660	5660	0
408	20240214	131000	123423110	5660	5660	5660	5660	0
409	20240214	130900	123423110	5660	5660	5660	5660	3
410	20240214	130800	123406130	5660	5660	5660	5660	3
411	20240214	130700	123389150	5660	5660	5660	5660	99
412	20240214	130600	122828810	5660	5660	5660	5660	0
413	20240214	130500	122828810	5660	5660	5660	5660	1
414	20240214	130400	122823150	5660	5660	5660	5640	401
415	20240214	130300	120557550	5670	5670	5670	5670	0
416	20240214	130200	120557550	5670	5670	5670	5670	1
417	20240214	130100	120551880	5670	5670	5670	5670	0
418	20240214	130000	120551880	5670	5670	5670	5670	0
419	20240214	125900	120551880	5670	5670	5670	5670	0
420	20240214	125800	120551880	5670	5670	5670	5670	5
421	20240214	125700	120523530	5660	5660	5660	5660	0
422	20240214	125600	120523530	5660	5660	5660	5660	1
423	20240214	125500	120517870	5660	5660	5660	5660	17
424	20240214	125400	120421650	5670	5660	5670	5660	17
425	20240214	125300	120325420	5660	5650	5660	5650	462
426	20240214	125200	117711720	5660	5660	5660	5660	1
427	20240214	125100	117706060	5660	5660	5660	5660	0
428	20240214	125000	117706060	5660	5660	5660	5660	0
429	20240214	124900	117706060	5660	5660	5660	5660	2
430	20240214	124800	117694740	5660	5660	5660	5660	0
431	20240214	124700	117694740	5660	5660	5660	5660	1
432	20240214	124600	117689080	5650	5650	5650	5650	7
433	20240214	124500	117649530	5660	5660	5660	5660	0
434	20240214	124400	117649530	5660	5660	5660	5660	0
435	20240214	124300	117649530	5660	5660	5660	5660	0
436	20240214	124200	117649530	5660	5660	5660	5660	0
437	20240214	124100	117649530	5660	5660	5660	5660	0
438	20240214	124000	117649530	5660	5660	5660	5660	0
439	20240214	123900	117649530	5660	5660	5660	5660	0
440	20240214	123800	117649530	5660	5660	5660	5660	0
441	20240214	123700	117649530	5660	5660	5660	5660	0
442	20240214	123600	117649530	5660	5660	5660	5660	0
443	20240214	123500	117649530	5660	5660	5660	5660	0
444	20240214	123400	117649530	5660	5660	5660	5660	0
445	20240214	123300	117649530	5660	5660	5660	5660	0
446	20240214	123200	117649530	5660	5660	5660	5660	3
447	20240214	123100	117632550	5640	5640	5640	5640	0
448	20240214	123000	117632550	5640	5650	5650	5640	182
449	20240214	122900	116605950	5650	5660	5660	5650	60
450	20240214	122800	116266370	5650	5650	5650	5650	0
451	20240214	122700	116266370	5650	5650	5650	5650	6
452	20240214	122600	116232470	5650	5650	5650	5650	2
453	20240214	122500	116221170	5650	5640	5650	5640	8
454	20240214	122400	116176040	5640	5640	5640	5640	211
455	20240214	122300	114986000	5640	5640	5640	5640	0
456	20240214	122200	114986000	5640	5640	5640	5640	104
457	20240214	122100	114399440	5650	5650	5650	5650	0
458	20240214	122000	114399440	5650	5650	5650	5650	3
459	20240214	121900	114382490	5660	5660	5660	5660	0
460	20240214	121800	114382490	5660	5660	5660	5660	0
461	20240214	121700	114382490	5660	5660	5660	5660	8
462	20240214	121600	114337210	5660	5660	5660	5660	0
463	20240214	121500	114337210	5660	5660	5660	5660	0
464	20240214	121400	114337210	5660	5660	5660	5660	0
465	20240214	121300	114337210	5660	5660	5660	5660	1
466	20240214	121200	114331550	5660	5660	5660	5660	1
467	20240214	121100	114325890	5660	5660	5660	5660	1
468	20240214	121000	114320230	5660	5660	5660	5660	0
469	20240214	120900	114320230	5660	5660	5660	5660	0
470	20240214	120800	114320230	5660	5640	5660	5640	6
471	20240214	120700	114286360	5650	5650	5650	5650	0
472	20240214	120600	114286360	5650	5650	5650	5650	2
473	20240214	120500	114275060	5650	5650	5650	5650	0
474	20240214	120400	114275060	5650	5650	5650	5640	176
475	20240214	120300	113282370	5650	5650	5650	5650	120
476	20240214	120200	112604370	5650	5650	5650	5650	0
477	20240214	120100	112604370	5650	5650	5650	5650	0
478	20240214	120000	112604370	5650	5650	5650	5650	1
479	20240214	115900	112598720	5650	5650	5650	5650	0
480	20240214	115800	112598720	5650	5640	5650	5640	17
481	20240214	115700	112502710	5640	5640	5640	5640	5
482	20240214	115600	112474510	5640	5640	5640	5640	2
483	20240214	115500	112463230	5640	5640	5640	5640	0
484	20240214	115400	112463230	5640	5640	5640	5640	72
485	20240214	115300	112057150	5640	5620	5640	5620	128
486	20240214	115200	111337230	5620	5620	5620	5620	42
487	20240214	115100	111101190	5620	5620	5620	5620	0
488	20240214	115000	111101190	5620	5620	5620	5620	0
489	20240214	114900	111101190	5620	5620	5620	5620	199
490	20240214	114800	109982810	5650	5650	5650	5650	8
491	20240214	114700	109937610	5620	5620	5620	5620	7
492	20240214	114600	109898270	5620	5620	5620	5620	0
493	20240214	114500	109898270	5620	5630	5630	5620	200
494	20240214	114400	108774250	5650	5650	5650	5650	0
495	20240214	114300	108774250	5650	5650	5650	5650	0
496	20240214	114200	108774250	5650	5650	5650	5650	0
497	20240214	114100	108774250	5650	5650	5650	5650	66
498	20240214	114000	108401350	5620	5620	5620	5620	0
499	20240214	113900	108401350	5620	5620	5620	5620	12
500	20240214	113800	108333910	5650	5650	5650	5650	0
501	20240214	113700	108333910	5650	5650	5650	5650	0
502	20240214	113600	108333910	5650	5650	5650	5650	0
503	20240214	113500	108333910	5650	5650	5650	5650	40
504	20240214	113400	108107910	5650	5650	5650	5650	24
505	20240214	113300	107972310	5650	5650	5650	5650	10
506	20240214	113200	107915810	5650	5650	5650	5650	0
507	20240214	113100	107915810	5650	5650	5650	5650	0
508	20240214	113000	107915810	5650	5650	5650	5650	0
509	20240214	112900	107915810	5650	5650	5650	5650	0
510	20240214	112800	107915810	5650	5650	5650	5650	20
511	20240214	112700	107802810	5650	5650	5650	5650	1
512	20240214	112600	107797160	5650	5650	5650	5650	0
513	20240214	112500	107797160	5650	5650	5650	5650	0
514	20240214	112400	107797160	5650	5650	5650	5650	1
515	20240214	112300	107791510	5650	5650	5650	5650	0
516	20240214	112200	107791510	5650	5650	5650	5650	0
517	20240214	112100	107791510	5650	5650	5650	5650	0
518	20240214	112000	107791510	5650	5650	5650	5650	0
519	20240214	111900	107791510	5650	5650	5650	5650	0
520	20240214	111800	107791510	5650	5650	5650	5650	0
521	20240214	111700	107791510	5650	5650	5650	5650	1
522	20240214	111600	107785860	5640	5640	5640	5640	26
523	20240214	111500	107639220	5640	5640	5640	5640	0
524	20240214	111400	107639220	5640	5640	5640	5640	0
525	20240214	111300	107639220	5640	5640	5640	5640	0
526	20240214	111200	107639220	5640	5640	5640	5640	0
527	20240214	111100	107639220	5640	5640	5640	5640	0
528	20240214	111000	107639220	5640	5640	5640	5640	0
529	20240214	110900	107639220	5640	5640	5640	5640	0
530	20240214	110800	107639220	5640	5630	5640	5630	4
531	20240214	110700	107616680	5630	5630	5630	5620	814
532	20240214	110600	103041930	5640	5640	5640	5640	0
533	20240214	110500	103041930	5640	5640	5640	5640	0
534	20240214	110400	103041930	5640	5640	5640	5640	59
535	20240214	110300	102709170	5640	5640	5640	5640	0
536	20240214	110200	102709170	5640	5640	5640	5640	0
537	20240214	110100	102709170	5640	5640	5640	5640	0
538	20240214	110000	102709170	5640	5640	5640	5640	0
539	20240214	105900	102709170	5640	5640	5640	5640	0
540	20240214	105800	102709170	5640	5640	5640	5640	100
541	20240214	105700	102145170	5640	5640	5640	5640	0
542	20240214	105600	102145170	5640	5640	5640	5640	11
543	20240214	105500	102083130	5630	5630	5630	5630	0
544	20240214	105400	102083130	5630	5630	5630	5630	0
545	20240214	105300	102083130	5630	5630	5630	5630	462
546	20240214	105200	99482070	5630	5630	5630	5630	100
547	20240214	105100	98919070	5630	5630	5630	5630	5
548	20240214	105000	98890920	5640	5640	5640	5640	7
549	20240214	104900	98851440	5620	5620	5620	5620	282
550	20240214	104800	97266600	5620	5620	5620	5620	118
551	20240214	104700	96603440	5620	5620	5620	5620	0
552	20240214	104600	96603440	5620	5620	5620	5620	0
553	20240214	104500	96603440	5620	5630	5630	5620	750
554	20240214	104400	92386770	5640	5640	5640	5640	1
555	20240214	104300	92381130	5640	5640	5640	5640	0
556	20240214	104200	92381130	5640	5640	5640	5640	22
557	20240214	104100	92257050	5640	5630	5640	5630	19
558	20240214	104000	92149980	5640	5640	5640	5640	10
559	20240214	103900	92093580	5640	5640	5640	5640	0
560	20240214	103800	92093580	5640	5630	5640	5630	59
561	20240214	103700	91761340	5640	5640	5640	5630	402
562	20240214	103600	89495070	5640	5640	5640	5640	0
563	20240214	103500	89495070	5640	5640	5640	5640	0
564	20240214	103400	89495070	5640	5640	5640	5640	0
565	20240214	103300	89495070	5640	5640	5640	5640	0
566	20240214	103200	89495070	5640	5640	5640	5640	0
567	20240214	103100	89495070	5640	5640	5640	5640	9
568	20240214	103000	89444310	5640	5640	5640	5640	8
569	20240214	102900	89399190	5650	5650	5650	5650	0
570	20240214	102800	89399190	5650	5650	5650	5650	0
571	20240214	102700	89399190	5650	5650	5650	5650	0
572	20240214	102600	89399190	5650	5650	5650	5650	20
573	20240214	102500	89286190	5650	5650	5650	5650	0
574	20240214	102400	89286190	5650	5650	5650	5650	0
575	20240214	102300	89286190	5650	5650	5650	5650	0
576	20240214	102200	89286190	5650	5650	5650	5650	0
577	20240214	102100	89286190	5650	5650	5650	5650	0
578	20240214	102000	89286190	5650	5650	5650	5650	0
579	20240214	101900	89286190	5650	5650	5650	5650	0
580	20240214	101800	89286190	5650	5650	5650	5650	0
581	20240214	101700	89286190	5650	5650	5650	5650	1
582	20240214	101600	89280540	5650	5650	5650	5650	0
583	20240214	101500	89280540	5650	5650	5650	5650	3
584	20240214	101400	89263590	5650	5650	5650	5650	0
585	20240214	101300	89263590	5650	5650	5650	5650	2
586	20240214	101200	89252290	5650	5650	5650	5650	0
587	20240214	101100	89252290	5650	5650	5650	5650	5
588	20240214	101000	89224040	5650	5650	5650	5650	0
589	20240214	100900	89224040	5650	5640	5650	5640	7
590	20240214	100800	89184510	5630	5630	5630	5630	0
591	20240214	100700	89184510	5630	5630	5630	5630	100
592	20240214	100600	88621510	5640	5640	5640	5640	0
593	20240214	100500	88621510	5640	5640	5640	5640	45
594	20240214	100400	88367710	5650	5650	5650	5650	1
595	20240214	100300	88362060	5650	5650	5650	5650	2
596	20240214	100200	88350760	5620	5620	5620	5620	0
597	20240214	100100	88350760	5620	5620	5620	5620	0
598	20240214	100000	88350760	5620	5620	5620	5620	0
599	20240214	095900	88350760	5620	5620	5620	5620	0
600	20240214	095800	88350760	5620	5620	5620	5620	0
601	20240214	095700	88350760	5620	5620	5620	5620	1060
602	20240214	095600	82393560	5650	5650	5650	5650	0
603	20240214	095500	82393560	5650	5650	5650	5650	1
604	20240214	095400	82387910	5650	5650	5650	5650	0
605	20240214	095300	82387910	5650	5650	5650	5650	0
606	20240214	095200	82387910	5650	5650	5650	5650	0
607	20240214	095100	82387910	5650	5650	5650	5650	0
608	20240214	095000	82387910	5650	5650	5650	5650	0
609	20240214	094900	82387910	5650	5650	5650	5650	0
610	20240214	094800	82387910	5650	5650	5650	5650	0
611	20240214	094700	82387910	5650	5650	5650	5650	0
612	20240214	094600	82387910	5650	5630	5650	5630	151
613	20240214	094500	81537470	5630	5630	5630	5630	39
614	20240214	094400	81317900	5630	5640	5650	5630	519
615	20240214	094300	78385760	5640	5650	5650	5640	124
616	20240214	094200	77685200	5650	5650	5650	5650	10
617	20240214	094100	77628700	5660	5660	5660	5660	0
618	20240214	094000	77628700	5660	5650	5660	5650	4
619	20240214	093900	77606080	5640	5640	5640	5640	15
620	20240214	093800	77521480	5640	5630	5640	5630	49
621	20240214	093700	77245600	5630	5620	5630	5620	108
622	20240214	093600	76637610	5630	5630	5630	5630	0
623	20240214	093500	76637610	5630	5630	5630	5630	0
624	20240214	093400	76637610	5630	5630	5630	5630	0
625	20240214	093300	76637610	5630	5630	5630	5630	0
626	20240214	093200	76637610	5630	5630	5630	5630	0
627	20240214	093100	76637610	5630	5620	5630	5620	92
628	20240214	093000	76120040	5620	5630	5630	5600	1058
629	20240214	092900	70181780	5630	5630	5630	5630	0
630	20240214	092800	70181780	5630	5630	5630	5630	66
631	20240214	092700	69810200	5620	5620	5620	5620	253
632	20240214	092600	68388340	5640	5640	5640	5620	811
633	20240214	092500	63817610	5650	5650	5650	5650	2
634	20240214	092400	63806310	5650	5650	5650	5650	114
635	20240214	092300	63162210	5660	5660	5660	5660	50
636	20240214	092200	62879210	5670	5670	5670	5670	1
637	20240214	092100	62873540	5660	5660	5670	5660	63
638	20240214	092000	62516950	5650	5650	5650	5650	399
639	20240214	091900	60262600	5670	5660	5670	5660	4
640	20240214	091800	60239940	5670	5660	5670	5660	61
641	20240214	091700	59894570	5660	5660	5660	5660	1
642	20240214	091600	59888910	5670	5670	5670	5670	0
643	20240214	091500	59888910	5670	5660	5670	5660	225
644	20240214	091400	58614410	5670	5670	5670	5670	101
645	20240214	091300	58041740	5670	5670	5680	5670	55
646	20240214	091200	57729870	5670	5690	5690	5660	3289
647	20240214	091100	39074970	5710	5690	5710	5690	302
648	20240214	091000	37351590	5690	5700	5700	5690	1401
649	20240214	090900	29369180	5750	5750	5750	5750	342
650	20240214	090800	27402680	5770	5770	5770	5770	700
651	20240214	090700	23363680	5770	5780	5780	5770	1137
652	20240214	090600	16794080	5660	5660	5660	5660	0
653	20240214	090500	16794080	5660	5650	5670	5650	1379
654	20240214	090400	8984660	5640	5640	5640	5640	102
655	20240214	090300	8409380	5630	5630	5630	5630	1
656	20240214	090200	8403750	5590	5590	5590	5590	0
657	20240214	090100	8403750	5590	5620	5620	5590	1143
658	20240214	090000	2000950	5620	5620	5650	5620	356