KissMeData/221840/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	203900	43972940	2420	2420	2420	2420	142
3	20240214	203800	43972940	2420	2420	2420	2420	0
4	20240214	203700	43972940	2420	2420	2420	2420	0
5	20240214	203600	43972940	2420	2420	2420	2420	0
6	20240214	203500	43972940	2420	2420	2420	2420	0
7	20240214	203400	43972940	2420	2420	2420	2420	0
8	20240214	203300	43972940	2420	2420	2420	2420	0
9	20240214	203200	43972940	2420	2420	2420	2420	0
10	20240214	203100	43972940	2420	2420	2420	2420	0
11	20240214	203000	43972940	2420	2420	2420	2420	0
12	20240214	202900	43972940	2420	2420	2420	2420	0
13	20240214	202800	43972940	2420	2420	2420	2420	0
14	20240214	202700	43972940	2420	2420	2420	2420	0
15	20240214	202600	43972940	2420	2420	2420	2420	0
16	20240214	202500	43972940	2420	2420	2420	2420	0
17	20240214	202400	43972940	2420	2420	2420	2420	0
18	20240214	202300	43972940	2420	2420	2420	2420	0
19	20240214	202200	43972940	2420	2420	2420	2420	0
20	20240214	202100	43972940	2420	2420	2420	2420	0
21	20240214	202000	43972940	2420	2420	2420	2420	0
22	20240214	201900	43972940	2420	2420	2420	2420	0
23	20240214	201800	43972940	2420	2420	2420	2420	0
24	20240214	201700	43972940	2420	2420	2420	2420	0
25	20240214	201600	43972940	2420	2420	2420	2420	0
26	20240214	201500	43972940	2420	2420	2420	2420	0
27	20240214	201400	43972940	2420	2420	2420	2420	0
28	20240214	201300	43972940	2420	2420	2420	2420	0
29	20240214	201200	43972940	2420	2420	2420	2420	0
30	20240214	201100	43972940	2420	2420	2420	2420	0
31	20240214	201000	43972940	2420	2420	2420	2420	0
32	20240214	200900	43972940	2420	2420	2420	2420	142
33	20240214	200800	43972940	2420	2420	2420	2420	0
34	20240214	200700	43972940	2420	2420	2420	2420	0
35	20240214	200600	43972940	2420	2420	2420	2420	0
36	20240214	200500	43972940	2420	2420	2420	2420	0
37	20240214	200400	43972940	2420	2420	2420	2420	0
38	20240214	200300	43972940	2420	2420	2420	2420	0
39	20240214	200200	43972940	2420	2420	2420	2420	0
40	20240214	200100	43972940	2420	2420	2420	2420	0
41	20240214	200000	43972940	2420	2420	2420	2420	0
42	20240214	195900	43972940	2420	2420	2420	2420	0
43	20240214	195800	43972940	2420	2420	2420	2420	0
44	20240214	195700	43972940	2420	2420	2420	2420	0
45	20240214	195600	43972940	2420	2420	2420	2420	0
46	20240214	195500	43972940	2420	2420	2420	2420	0
47	20240214	195400	43972940	2420	2420	2420	2420	0
48	20240214	195300	43972940	2420	2420	2420	2420	0
49	20240214	195200	43972940	2420	2420	2420	2420	0
50	20240214	195100	43972940	2420	2420	2420	2420	0
51	20240214	195000	43972940	2420	2420	2420	2420	0
52	20240214	194900	43972940	2420	2420	2420	2420	0
53	20240214	194800	43972940	2420	2420	2420	2420	0
54	20240214	194700	43972940	2420	2420	2420	2420	0
55	20240214	194600	43972940	2420	2420	2420	2420	0
56	20240214	194500	43972940	2420	2420	2420	2420	0
57	20240214	194400	43972940	2420	2420	2420	2420	0
58	20240214	194300	43972940	2420	2420	2420	2420	0
59	20240214	194200	43972940	2420	2420	2420	2420	0
60	20240214	194100	43972940	2420	2420	2420	2420	0
61	20240214	194000	43972940	2420	2420	2420	2420	0
62	20240214	193900	43972940	2420	2420	2420	2420	142
63	20240214	193800	43972940	2420	2420	2420	2420	0
64	20240214	193700	43972940	2420	2420	2420	2420	0
65	20240214	193600	43972940	2420	2420	2420	2420	0
66	20240214	193500	43972940	2420	2420	2420	2420	0
67	20240214	193400	43972940	2420	2420	2420	2420	0
68	20240214	193300	43972940	2420	2420	2420	2420	0
69	20240214	193200	43972940	2420	2420	2420	2420	0
70	20240214	193100	43972940	2420	2420	2420	2420	0
71	20240214	193000	43972940	2420	2420	2420	2420	0
72	20240214	192900	43972940	2420	2420	2420	2420	0
73	20240214	192800	43972940	2420	2420	2420	2420	0
74	20240214	192700	43972940	2420	2420	2420	2420	0
75	20240214	192600	43972940	2420	2420	2420	2420	0
76	20240214	192500	43972940	2420	2420	2420	2420	0
77	20240214	192400	43972940	2420	2420	2420	2420	0
78	20240214	192300	43972940	2420	2420	2420	2420	0
79	20240214	192200	43972940	2420	2420	2420	2420	0
80	20240214	192100	43972940	2420	2420	2420	2420	0
81	20240214	192000	43972940	2420	2420	2420	2420	0
82	20240214	191900	43972940	2420	2420	2420	2420	0
83	20240214	191800	43972940	2420	2420	2420	2420	0
84	20240214	191700	43972940	2420	2420	2420	2420	0
85	20240214	191600	43972940	2420	2420	2420	2420	0
86	20240214	191500	43972940	2420	2420	2420	2420	0
87	20240214	191400	43972940	2420	2420	2420	2420	0
88	20240214	191300	43972940	2420	2420	2420	2420	0
89	20240214	191200	43972940	2420	2420	2420	2420	0
90	20240214	191100	43972940	2420	2420	2420	2420	0
91	20240214	191000	43972940	2420	2420	2420	2420	0
92	20240214	190900	43972940	2420	2420	2420	2420	142
93	20240214	190800	43972940	2420	2420	2420	2420	0
94	20240214	190700	43972940	2420	2420	2420	2420	0
95	20240214	190600	43972940	2420	2420	2420	2420	0
96	20240214	190500	43972940	2420	2420	2420	2420	0
97	20240214	190400	43972940	2420	2420	2420	2420	0
98	20240214	190300	43972940	2420	2420	2420	2420	0
99	20240214	190200	43972940	2420	2420	2420	2420	0
100	20240214	190100	43972940	2420	2420	2420	2420	0
101	20240214	190000	43972940	2420	2420	2420	2420	0
102	20240214	185900	43972940	2420	2420	2420	2420	0
103	20240214	185800	43972940	2420	2420	2420	2420	0
104	20240214	185700	43972940	2420	2420	2420	2420	0
105	20240214	185600	43972940	2420	2420	2420	2420	0
106	20240214	185500	43972940	2420	2420	2420	2420	0
107	20240214	185400	43972940	2420	2420	2420	2420	0
108	20240214	185300	43972940	2420	2420	2420	2420	0
109	20240214	185200	43972940	2420	2420	2420	2420	0
110	20240214	185100	43972940	2420	2420	2420	2420	0
111	20240214	185000	43972940	2420	2420	2420	2420	0
112	20240214	184900	43972940	2420	2420	2420	2420	0
113	20240214	184800	43972940	2420	2420	2420	2420	0
114	20240214	184700	43972940	2420	2420	2420	2420	0
115	20240214	184600	43972940	2420	2420	2420	2420	0
116	20240214	184500	43972940	2420	2420	2420	2420	0
117	20240214	184400	43972940	2420	2420	2420	2420	0
118	20240214	184300	43972940	2420	2420	2420	2420	0
119	20240214	184200	43972940	2420	2420	2420	2420	0
120	20240214	184100	43972940	2420	2420	2420	2420	0
121	20240214	184000	43972940	2420	2420	2420	2420	0
122	20240214	183900	43972940	2420	2420	2420	2420	142
123	20240214	183800	43972940	2420	2420	2420	2420	0
124	20240214	183700	43972940	2420	2420	2420	2420	0
125	20240214	183600	43972940	2420	2420	2420	2420	0
126	20240214	183500	43972940	2420	2420	2420	2420	0
127	20240214	183400	43972940	2420	2420	2420	2420	0
128	20240214	183300	43972940	2420	2420	2420	2420	0
129	20240214	183200	43972940	2420	2420	2420	2420	0
130	20240214	183100	43972940	2420	2420	2420	2420	0
131	20240214	183000	43972940	2420	2420	2420	2420	0
132	20240214	182900	43972940	2420	2420	2420	2420	0
133	20240214	182800	43972940	2420	2420	2420	2420	0
134	20240214	182700	43972940	2420	2420	2420	2420	0
135	20240214	182600	43972940	2420	2420	2420	2420	0
136	20240214	182500	43972940	2420	2420	2420	2420	0
137	20240214	182400	43972940	2420	2420	2420	2420	0
138	20240214	182300	43972940	2420	2420	2420	2420	0
139	20240214	182200	43972940	2420	2420	2420	2420	0
140	20240214	182100	43972940	2420	2420	2420	2420	0
141	20240214	182000	43972940	2420	2420	2420	2420	0
142	20240214	181900	43972940	2420	2420	2420	2420	0
143	20240214	181800	43972940	2420	2420	2420	2420	0
144	20240214	181700	43972940	2420	2420	2420	2420	0
145	20240214	181600	43972940	2420	2420	2420	2420	0
146	20240214	181500	43972940	2420	2420	2420	2420	0
147	20240214	181400	43972940	2420	2420	2420	2420	0
148	20240214	181300	43972940	2420	2420	2420	2420	0
149	20240214	181200	43972940	2420	2420	2420	2420	0
150	20240214	181100	43972940	2420	2420	2420	2420	0
151	20240214	181000	43972940	2420	2420	2420	2420	0
152	20240214	180900	43972940	2420	2420	2420	2420	142
153	20240214	180800	43972940	2420	2420	2420	2420	0
154	20240214	180700	43972940	2420	2420	2420	2420	0
155	20240214	180600	43972940	2420	2420	2420	2420	0
156	20240214	180500	43972940	2420	2420	2420	2420	0
157	20240214	180400	43972940	2420	2420	2420	2420	0
158	20240214	180300	43972940	2420	2420	2420	2420	0
159	20240214	180200	43972940	2420	2420	2420	2420	0
160	20240214	180100	43972940	2420	2420	2420	2420	0
161	20240214	180000	43972940	2420	2420	2420	2420	0
162	20240214	175900	43972940	2420	2420	2420	2420	0
163	20240214	175800	43972940	2420	2420	2420	2420	0
164	20240214	175700	43972940	2420	2420	2420	2420	0
165	20240214	175600	43972940	2420	2420	2420	2420	0
166	20240214	175500	43972940	2420	2420	2420	2420	0
167	20240214	175400	43972940	2420	2420	2420	2420	0
168	20240214	175300	43972940	2420	2420	2420	2420	0
169	20240214	175200	43972940	2420	2420	2420	2420	0
170	20240214	175100	43972940	2420	2420	2420	2420	0
171	20240214	175000	43972940	2420	2420	2420	2420	0
172	20240214	174900	43972940	2420	2420	2420	2420	0
173	20240214	174800	43972940	2420	2420	2420	2420	0
174	20240214	174700	43972940	2420	2420	2420	2420	0
175	20240214	174600	43972940	2420	2420	2420	2420	0
176	20240214	174500	43972940	2420	2420	2420	2420	0
177	20240214	174400	43972940	2420	2420	2420	2420	0
178	20240214	174300	43972940	2420	2420	2420	2420	0
179	20240214	174200	43972940	2420	2420	2420	2420	0
180	20240214	174100	43972940	2420	2420	2420	2420	0
181	20240214	174000	43972940	2420	2420	2420	2420	0
182	20240214	173900	43972940	2420	2420	2420	2420	142
183	20240214	173800	43972940	2420	2420	2420	2420	0
184	20240214	173700	43972940	2420	2420	2420	2420	0
185	20240214	173600	43972940	2420	2420	2420	2420	0
186	20240214	173500	43972940	2420	2420	2420	2420	0
187	20240214	173400	43972940	2420	2420	2420	2420	0
188	20240214	173300	43972940	2420	2420	2420	2420	0
189	20240214	173200	43972940	2420	2420	2420	2420	0
190	20240214	173100	43972940	2420	2420	2420	2420	0
191	20240214	173000	43972940	2420	2420	2420	2420	0
192	20240214	172900	43972940	2420	2420	2420	2420	0
193	20240214	172800	43972940	2420	2420	2420	2420	0
194	20240214	172700	43972940	2420	2420	2420	2420	0
195	20240214	172600	43972940	2420	2420	2420	2420	0
196	20240214	172500	43972940	2420	2420	2420	2420	0
197	20240214	172400	43972940	2420	2420	2420	2420	0
198	20240214	172300	43972940	2420	2420	2420	2420	0
199	20240214	172200	43972940	2420	2420	2420	2420	0
200	20240214	172100	43972940	2420	2420	2420	2420	0
201	20240214	172000	43972940	2420	2420	2420	2420	0
202	20240214	171900	43972940	2420	2420	2420	2420	0
203	20240214	171800	43972940	2420	2420	2420	2420	0
204	20240214	171700	43972940	2420	2420	2420	2420	0
205	20240214	171600	43972940	2420	2420	2420	2420	0
206	20240214	171500	43972940	2420	2420	2420	2420	0
207	20240214	171400	43972940	2420	2420	2420	2420	0
208	20240214	171300	43972940	2420	2420	2420	2420	0
209	20240214	171200	43972940	2420	2420	2420	2420	0
210	20240214	171100	43972940	2420	2420	2420	2420	0
211	20240214	171000	43972940	2420	2420	2420	2420	0
212	20240214	170900	43972940	2420	2420	2420	2420	142
213	20240214	170800	43972940	2420	2420	2420	2420	0
214	20240214	170700	43972940	2420	2420	2420	2420	0
215	20240214	170600	43972940	2420	2420	2420	2420	0
216	20240214	170500	43972940	2420	2420	2420	2420	0
217	20240214	170400	43972940	2420	2420	2420	2420	0
218	20240214	170300	43972940	2420	2420	2420	2420	0
219	20240214	170200	43972940	2420	2420	2420	2420	0
220	20240214	170100	43972940	2420	2420	2420	2420	0
221	20240214	170000	43972940	2420	2420	2420	2420	0
222	20240214	165900	43972940	2420	2420	2420	2420	0
223	20240214	165800	43972940	2420	2420	2420	2420	0
224	20240214	165700	43972940	2420	2420	2420	2420	0
225	20240214	165600	43972940	2420	2420	2420	2420	0
226	20240214	165500	43972940	2420	2420	2420	2420	0
227	20240214	165400	43972940	2420	2420	2420	2420	0
228	20240214	165300	43972940	2420	2420	2420	2420	0
229	20240214	165200	43972940	2420	2420	2420	2420	0
230	20240214	165100	43972940	2420	2420	2420	2420	0
231	20240214	165000	43972940	2420	2420	2420	2420	0
232	20240214	164900	43972940	2420	2420	2420	2420	0
233	20240214	164800	43972940	2420	2420	2420	2420	0
234	20240214	164700	43972940	2420	2420	2420	2420	0
235	20240214	164600	43972940	2420	2420	2420	2420	0
236	20240214	164500	43972940	2420	2420	2420	2420	0
237	20240214	164400	43972940	2420	2420	2420	2420	0
238	20240214	164300	43972940	2420	2420	2420	2420	0
239	20240214	164200	43972940	2420	2420	2420	2420	0
240	20240214	164100	43972940	2420	2420	2420	2420	0
241	20240214	164000	43972940	2420	2420	2420	2420	0
242	20240214	163900	43972940	2420	2420	2420	2420	142
243	20240214	163800	43972940	2420	2420	2420	2420	0
244	20240214	163700	43972940	2420	2420	2420	2420	0
245	20240214	163600	43972940	2420	2420	2420	2420	0
246	20240214	163500	43972940	2420	2420	2420	2420	0
247	20240214	163400	43972940	2420	2420	2420	2420	0
248	20240214	163300	43972940	2420	2420	2420	2420	0
249	20240214	163200	43972940	2420	2420	2420	2420	0
250	20240214	163100	43972940	2420	2420	2420	2420	0
251	20240214	163000	43972940	2420	2420	2420	2420	0
252	20240214	162900	43972940	2420	2420	2420	2420	0
253	20240214	162800	43972940	2420	2420	2420	2420	0
254	20240214	162700	43972940	2420	2420	2420	2420	0
255	20240214	162600	43972940	2420	2420	2420	2420	0
256	20240214	162500	43972940	2420	2420	2420	2420	0
257	20240214	162400	43972940	2420	2420	2420	2420	0
258	20240214	162300	43972940	2420	2420	2420	2420	0
259	20240214	162200	43972940	2420	2420	2420	2420	0
260	20240214	162100	43972940	2420	2420	2420	2420	0
261	20240214	162000	43972940	2420	2420	2420	2420	0
262	20240214	161900	43972940	2420	2420	2420	2420	0
263	20240214	161800	43972940	2420	2420	2420	2420	0
264	20240214	161700	43972940	2420	2420	2420	2420	0
265	20240214	161600	43972940	2420	2420	2420	2420	0
266	20240214	161500	43972940	2420	2420	2420	2420	0
267	20240214	161400	43972940	2420	2420	2420	2420	0
268	20240214	161300	43972940	2420	2420	2420	2420	0
269	20240214	161200	43972940	2420	2420	2420	2420	0
270	20240214	161100	43972940	2420	2420	2420	2420	0
271	20240214	161000	43972940	2420	2420	2420	2420	0
272	20240214	160900	43972940	2420	2420	2420	2420	142
273	20240214	160800	43972940	2420	2420	2420	2420	0
274	20240214	160700	43972940	2420	2420	2420	2420	0
275	20240214	160600	43972940	2420	2420	2420	2420	0
276	20240214	160500	43972940	2420	2420	2420	2420	0
277	20240214	160400	43972940	2420	2420	2420	2420	0
278	20240214	160300	43972940	2420	2420	2420	2420	0
279	20240214	160200	43972940	2420	2420	2420	2420	0
280	20240214	160100	43972940	2420	2420	2420	2420	0
281	20240214	160000	43972940	2420	2420	2420	2420	0
282	20240214	155900	43972940	2420	2420	2420	2420	0
283	20240214	155800	43972940	2420	2420	2420	2420	0
284	20240214	155700	43972940	2420	2420	2420	2420	0
285	20240214	155600	43972940	2420	2420	2420	2420	0
286	20240214	155500	43972940	2420	2420	2420	2420	0
287	20240214	155400	43972940	2420	2420	2420	2420	0
288	20240214	155300	43972940	2420	2420	2420	2420	0
289	20240214	155200	43972940	2420	2420	2420	2420	0
290	20240214	155100	43972940	2420	2420	2420	2420	0
291	20240214	155000	43972940	2420	2420	2420	2420	0
292	20240214	154900	43972940	2420	2420	2420	2420	0
293	20240214	154800	43972940	2420	2420	2420	2420	0
294	20240214	154700	43972940	2420	2420	2420	2420	0
295	20240214	154600	43972940	2420	2420	2420	2420	0
296	20240214	154500	43972940	2420	2420	2420	2420	0
297	20240214	154400	43972940	2420	2420	2420	2420	0
298	20240214	154300	43972940	2420	2420	2420	2420	0
299	20240214	154200	43972940	2420	2420	2420	2420	0
300	20240214	154100	43972940	2420	2420	2420	2420	0
301	20240214	154000	43972940	2420	2420	2420	2420	0
302	20240214	153900	43972940	2420	2420	2420	2420	142
303	20240214	153800	43972940	2420	2420	2420	2420	0
304	20240214	153700	43972940	2420	2420	2420	2420	0
305	20240214	153600	43972940	2420	2420	2420	2420	0
306	20240214	153500	43972940	2420	2420	2420	2420	0
307	20240214	153400	43972940	2420	2420	2420	2420	0
308	20240214	153300	43972940	2420	2420	2420	2420	0
309	20240214	153200	43972940	2420	2420	2420	2420	0
310	20240214	153100	43972940	2420	2420	2420	2420	0
311	20240214	153000	43972940	2420	2420	2420	2420	142
312	20240214	152900	43629300	2420	2420	2420	2420	0
313	20240214	152800	43629300	2420	2420	2420	2420	0
314	20240214	152700	43629300	2420	2420	2420	2420	0
315	20240214	152600	43629300	2420	2420	2420	2420	0
316	20240214	152500	43629300	2420	2420	2420	2420	0
317	20240214	152400	43629300	2420	2420	2420	2420	0
318	20240214	152300	43629300	2420	2420	2420	2420	0
319	20240214	152200	43629300	2420	2420	2420	2420	0
320	20240214	152100	43629300	2420	2420	2420	2420	0
321	20240214	152000	43629300	2420	2420	2420	2420	0
322	20240214	151900	43629300	2420	2420	2420	2420	22
323	20240214	151800	43576060	2420	2420	2420	2420	0
324	20240214	151700	43576060	2420	2420	2420	2420	2
325	20240214	151600	43571220	2420	2420	2420	2420	0
326	20240214	151500	43571220	2420	2420	2420	2420	0
327	20240214	151400	43571220	2420	2420	2420	2420	1
328	20240214	151300	43568800	2420	2420	2420	2420	0
329	20240214	151200	43568800	2420	2420	2420	2420	0
330	20240214	151100	43568800	2420	2420	2420	2420	6
331	20240214	151000	43554280	2420	2420	2420	2420	0
332	20240214	150900	43554280	2420	2420	2420	2420	0
333	20240214	150800	43554280	2420	2420	2420	2420	19
334	20240214	150700	43508300	2420	2420	2420	2420	0
335	20240214	150600	43508300	2420	2410	2420	2410	1100
336	20240214	150500	40855290	2410	2410	2410	2410	100
337	20240214	150400	40614290	2410	2410	2410	2410	0
338	20240214	150300	40614290	2410	2410	2410	2410	0
339	20240214	150200	40614290	2410	2410	2410	2410	0
340	20240214	150100	40614290	2410	2410	2410	2410	0
341	20240214	150000	40614290	2410	2410	2410	2410	0
342	20240214	145900	40614290	2410	2410	2410	2410	0
343	20240214	145800	40614290	2410	2410	2410	2410	1
344	20240214	145700	40611880	2405	2405	2405	2405	0
345	20240214	145600	40611880	2405	2405	2405	2405	0
346	20240214	145500	40611880	2405	2405	2405	2405	0
347	20240214	145400	40611880	2405	2405	2405	2405	0
348	20240214	145300	40611880	2405	2405	2405	2405	0
349	20240214	145200	40611880	2405	2405	2405	2405	74
350	20240214	145100	40433910	2420	2420	2420	2420	0
351	20240214	145000	40433910	2420	2420	2420	2420	0
352	20240214	144900	40433910	2420	2420	2420	2420	0
353	20240214	144800	40433910	2420	2420	2420	2420	0
354	20240214	144700	40433910	2420	2420	2420	2420	0
355	20240214	144600	40433910	2420	2420	2420	2420	0
356	20240214	144500	40433910	2420	2420	2420	2420	0
357	20240214	144400	40433910	2420	2420	2420	2420	0
358	20240214	144300	40433910	2420	2420	2420	2420	0
359	20240214	144200	40433910	2420	2420	2420	2420	0
360	20240214	144100	40433910	2420	2420	2420	2420	0
361	20240214	144000	40433910	2420	2420	2420	2420	0
362	20240214	143900	40433910	2420	2420	2420	2420	12
363	20240214	143800	40404870	2400	2400	2400	2400	0
364	20240214	143700	40404870	2400	2400	2400	2400	0
365	20240214	143600	40404870	2400	2400	2400	2400	0
366	20240214	143500	40404870	2400	2400	2400	2400	761
367	20240214	143400	38578470	2400	2400	2400	2400	52
368	20240214	143300	38453670	2400	2400	2400	2400	2
369	20240214	143200	38448870	2400	2400	2400	2400	485
370	20240214	143100	37284870	2400	2400	2400	2400	0
371	20240214	143000	37284870	2400	2400	2400	2400	0
372	20240214	142900	37284870	2400	2400	2400	2400	0
373	20240214	142800	37284870	2400	2400	2400	2400	0
374	20240214	142700	37284870	2400	2400	2400	2400	8
375	20240214	142600	37265670	2405	2405	2405	2405	2
376	20240214	142500	37260860	2395	2395	2395	2395	0
377	20240214	142400	37260860	2395	2395	2395	2395	0
378	20240214	142300	37260860	2395	2395	2395	2395	0
379	20240214	142200	37260860	2395	2395	2395	2395	0
380	20240214	142100	37260860	2395	2395	2395	2395	0
381	20240214	142000	37260860	2395	2410	2410	2395	500
382	20240214	141900	36060305	2425	2425	2425	2425	100
383	20240214	141800	35817805	2425	2425	2425	2425	0
384	20240214	141700	35817805	2425	2425	2425	2425	0
385	20240214	141600	35817805	2425	2425	2425	2425	0
386	20240214	141500	35817805	2425	2425	2425	2425	1
387	20240214	141400	35815380	2405	2405	2405	2405	0
388	20240214	141300	35815380	2405	2405	2405	2405	0
389	20240214	141200	35815380	2405	2405	2405	2405	0
390	20240214	141100	35815380	2405	2415	2415	2405	43
391	20240214	141000	35711950	2405	2405	2405	2405	0
392	20240214	140900	35711950	2405	2405	2405	2405	423
393	20240214	140800	34694635	2405	2405	2405	2405	0
394	20240214	140700	34694635	2405	2405	2405	2405	0
395	20240214	140600	34694635	2405	2405	2405	2405	0
396	20240214	140500	34694635	2405	2405	2405	2405	0
397	20240214	140400	34694635	2405	2405	2405	2405	0
398	20240214	140300	34694635	2405	2405	2405	2405	0
399	20240214	140200	34694635	2405	2405	2405	2405	0
400	20240214	140100	34694635	2405	2405	2405	2405	0
401	20240214	140000	34694635	2405	2405	2405	2405	0
402	20240214	135900	34694635	2405	2410	2410	2405	1460
403	20240214	135800	31178935	2410	2410	2410	2410	3
404	20240214	135700	31171705	2410	2410	2410	2410	697
405	20240214	135600	29491935	2415	2415	2415	2415	0
406	20240214	135500	29491935	2415	2415	2415	2415	0
407	20240214	135400	29491935	2415	2415	2415	2415	2
408	20240214	135300	29487105	2415	2415	2415	2415	0
409	20240214	135200	29487105	2415	2415	2415	2415	0
410	20240214	135100	29487105	2415	2415	2415	2415	0
411	20240214	135000	29487105	2415	2415	2415	2415	0
412	20240214	134900	29487105	2415	2420	2420	2415	975
413	20240214	134800	27131985	2420	2420	2420	2420	0
414	20240214	134700	27131985	2420	2420	2420	2420	0
415	20240214	134600	27131985	2420	2420	2420	2420	0
416	20240214	134500	27131985	2420	2420	2420	2420	0
417	20240214	134400	27131985	2420	2420	2420	2420	0
418	20240214	134300	27131985	2420	2420	2420	2420	0
419	20240214	134200	27131985	2420	2420	2420	2420	0
420	20240214	134100	27131985	2420	2420	2420	2420	0
421	20240214	134000	27131985	2420	2420	2420	2420	0
422	20240214	133900	27131985	2420	2420	2420	2420	0
423	20240214	133800	27131985	2420	2420	2420	2420	0
424	20240214	133700	27131985	2420	2420	2420	2420	0
425	20240214	133600	27131985	2420	2420	2420	2420	0
426	20240214	133500	27131985	2420	2420	2420	2420	0
427	20240214	133400	27131985	2420	2420	2420	2420	0
428	20240214	133300	27131985	2420	2420	2420	2420	0
429	20240214	133200	27131985	2420	2420	2420	2420	0
430	20240214	133100	27131985	2420	2420	2420	2420	0
431	20240214	133000	27131985	2420	2420	2420	2420	0
432	20240214	132900	27131985	2420	2420	2420	2420	0
433	20240214	132800	27131985	2420	2420	2420	2420	0
434	20240214	132700	27131985	2420	2420	2420	2420	0
435	20240214	132600	27131985	2420	2420	2420	2420	0
436	20240214	132500	27131985	2420	2420	2420	2420	4
437	20240214	132400	27122305	2420	2420	2420	2420	0
438	20240214	132300	27122305	2420	2420	2420	2420	0
439	20240214	132200	27122305	2420	2420	2420	2420	1
440	20240214	132100	27119885	2420	2420	2420	2420	0
441	20240214	132000	27119885	2420	2420	2420	2420	0
442	20240214	131900	27119885	2420	2420	2420	2420	59
443	20240214	131800	26977105	2420	2420	2420	2420	0
444	20240214	131700	26977105	2420	2420	2420	2420	0
445	20240214	131600	26977105	2420	2420	2420	2420	0
446	20240214	131500	26977105	2420	2420	2420	2420	0
447	20240214	131400	26977105	2420	2420	2420	2420	0
448	20240214	131300	26977105	2420	2420	2420	2420	0
449	20240214	131200	26977105	2420	2420	2420	2420	0
450	20240214	131100	26977105	2420	2420	2420	2420	0
451	20240214	131000	26977105	2420	2420	2420	2420	0
452	20240214	130900	26977105	2420	2420	2420	2420	2
453	20240214	130800	26972265	2420	2420	2420	2420	28
454	20240214	130700	26904505	2425	2425	2425	2425	0
455	20240214	130600	26904505	2425	2425	2425	2425	0
456	20240214	130500	26904505	2425	2425	2425	2425	100
457	20240214	130400	26662005	2425	2425	2425	2425	0
458	20240214	130300	26662005	2425	2425	2425	2425	0
459	20240214	130200	26662005	2425	2425	2425	2425	0
460	20240214	130100	26662005	2425	2425	2425	2425	0
461	20240214	130000	26662005	2425	2425	2425	2425	22
462	20240214	125900	26608655	2425	2425	2425	2425	0
463	20240214	125800	26608655	2425	2425	2425	2425	0
464	20240214	125700	26608655	2425	2425	2425	2425	0
465	20240214	125600	26608655	2425	2425	2425	2425	0
466	20240214	125500	26608655	2425	2425	2425	2425	0
467	20240214	125400	26608655	2425	2425	2425	2425	10
468	20240214	125300	26584405	2430	2430	2430	2430	0
469	20240214	125200	26584405	2430	2430	2430	2430	0
470	20240214	125100	26584405	2430	2430	2430	2430	0
471	20240214	125000	26584405	2430	2430	2430	2430	10
472	20240214	124900	26560105	2420	2420	2420	2420	0
473	20240214	124800	26560105	2420	2420	2420	2420	0
474	20240214	124700	26560105	2420	2420	2420	2420	0
475	20240214	124600	26560105	2420	2420	2420	2420	0
476	20240214	124500	26560105	2420	2420	2420	2420	0
477	20240214	124400	26560105	2420	2420	2420	2420	0
478	20240214	124300	26560105	2420	2420	2420	2420	0
479	20240214	124200	26560105	2420	2420	2420	2420	755
480	20240214	124100	24733005	2420	2420	2420	2420	0
481	20240214	124000	24733005	2420	2420	2420	2420	596
482	20240214	123900	23290685	2420	2420	2420	2420	833
483	20240214	123800	21274825	2420	2420	2420	2420	0
484	20240214	123700	21274825	2420	2420	2420	2420	0
485	20240214	123600	21274825	2420	2420	2420	2420	1
486	20240214	123500	21272405	2420	2420	2420	2420	0
487	20240214	123400	21272405	2420	2420	2420	2420	0
488	20240214	123300	21272405	2420	2420	2420	2420	0
489	20240214	123200	21272405	2420	2420	2420	2420	0
490	20240214	123100	21272405	2420	2420	2420	2420	0
491	20240214	123000	21272405	2420	2420	2420	2420	0
492	20240214	122900	21272405	2420	2420	2420	2420	0
493	20240214	122800	21272405	2420	2420	2420	2420	0
494	20240214	122700	21272405	2420	2420	2420	2420	0
495	20240214	122600	21272405	2420	2420	2420	2420	0
496	20240214	122500	21272405	2420	2420	2420	2420	0
497	20240214	122400	21272405	2420	2420	2420	2420	100
498	20240214	122300	21030405	2420	2420	2420	2420	25
499	20240214	122200	20969905	2415	2415	2415	2415	1
500	20240214	122100	20967490	2410	2410	2410	2410	0
501	20240214	122000	20967490	2410	2410	2410	2410	0
502	20240214	121900	20967490	2410	2410	2410	2410	0
503	20240214	121800	20967490	2410	2410	2410	2410	0
504	20240214	121700	20967490	2410	2410	2410	2410	0
505	20240214	121600	20967490	2410	2410	2410	2410	0
506	20240214	121500	20967490	2410	2410	2410	2410	0
507	20240214	121400	20967490	2410	2410	2410	2410	0
508	20240214	121300	20967490	2410	2410	2410	2410	0
509	20240214	121200	20967490	2410	2410	2410	2410	0
510	20240214	121100	20967490	2410	2410	2410	2410	0
511	20240214	121000	20967490	2410	2410	2410	2410	0
512	20240214	120900	20967490	2410	2410	2410	2410	0
513	20240214	120800	20967490	2410	2410	2410	2410	0
514	20240214	120700	20967490	2410	2410	2410	2410	0
515	20240214	120600	20967490	2410	2410	2410	2410	0
516	20240214	120500	20967490	2410	2410	2410	2410	0
517	20240214	120400	20967490	2410	2410	2410	2410	0
518	20240214	120300	20967490	2410	2410	2410	2410	0
519	20240214	120200	20967490	2410	2415	2415	2410	500
520	20240214	120100	19761935	2415	2415	2415	2415	18
521	20240214	120000	19718465	2420	2420	2420	2420	0
522	20240214	115900	19718465	2420	2420	2420	2420	0
523	20240214	115800	19718465	2420	2420	2420	2420	0
524	20240214	115700	19718465	2420	2420	2420	2420	0
525	20240214	115600	19718465	2420	2420	2420	2420	0
526	20240214	115500	19718465	2420	2420	2420	2420	0
527	20240214	115400	19718465	2420	2420	2420	2420	0
528	20240214	115300	19718465	2420	2420	2420	2420	0
529	20240214	115200	19718465	2420	2420	2420	2420	0
530	20240214	115100	19718465	2420	2420	2420	2420	0
531	20240214	115000	19718465	2420	2420	2420	2420	0
532	20240214	114900	19718465	2420	2420	2420	2420	0
533	20240214	114800	19718465	2420	2420	2420	2420	0
534	20240214	114700	19718465	2420	2420	2420	2420	0
535	20240214	114600	19718465	2420	2420	2420	2420	0
536	20240214	114500	19718465	2420	2420	2420	2420	0
537	20240214	114400	19718465	2420	2420	2420	2420	0
538	20240214	114300	19718465	2420	2420	2420	2420	0
539	20240214	114200	19718465	2420	2420	2420	2420	0
540	20240214	114100	19718465	2420	2420	2420	2420	0
541	20240214	114000	19718465	2420	2420	2420	2420	10
542	20240214	113900	19694265	2415	2415	2415	2415	0
543	20240214	113800	19694265	2415	2415	2415	2415	0
544	20240214	113700	19694265	2415	2415	2415	2415	0
545	20240214	113600	19694265	2415	2415	2415	2415	0
546	20240214	113500	19694265	2415	2415	2415	2415	0
547	20240214	113400	19694265	2415	2415	2415	2415	0
548	20240214	113300	19694265	2415	2415	2415	2415	0
549	20240214	113200	19694265	2415	2415	2415	2415	36
550	20240214	113100	19607325	2415	2415	2415	2415	161
551	20240214	113000	19218510	2415	2415	2415	2415	0
552	20240214	112900	19218510	2415	2415	2415	2415	0
553	20240214	112800	19218510	2415	2415	2415	2415	0
554	20240214	112700	19218510	2415	2415	2415	2415	0
555	20240214	112600	19218510	2415	2415	2415	2415	11
556	20240214	112500	19191945	2415	2415	2415	2415	1
557	20240214	112400	19189530	2410	2410	2410	2410	0
558	20240214	112300	19189530	2410	2410	2410	2410	0
559	20240214	112200	19189530	2410	2410	2410	2410	0
560	20240214	112100	19189530	2410	2410	2410	2410	0
561	20240214	112000	19189530	2410	2410	2410	2410	52
562	20240214	111900	19064210	2415	2415	2415	2415	0
563	20240214	111800	19064210	2415	2415	2415	2415	0
564	20240214	111700	19064210	2415	2415	2415	2415	30
565	20240214	111600	18991760	2415	2415	2415	2415	0
566	20240214	111500	18991760	2415	2415	2415	2415	0
567	20240214	111400	18991760	2415	2415	2415	2415	0
568	20240214	111300	18991760	2415	2415	2415	2415	0
569	20240214	111200	18991760	2415	2415	2415	2415	0
570	20240214	111100	18991760	2415	2415	2415	2415	53
571	20240214	111000	18863765	2415	2415	2415	2415	50
572	20240214	110900	18743015	2415	2415	2415	2415	97
573	20240214	110800	18508760	2415	2415	2415	2415	1
574	20240214	110700	18506345	2415	2415	2415	2415	0
575	20240214	110600	18506345	2415	2415	2415	2415	0
576	20240214	110500	18506345	2415	2415	2415	2415	0
577	20240214	110400	18506345	2415	2415	2415	2415	0
578	20240214	110300	18506345	2415	2415	2415	2415	0
579	20240214	110200	18506345	2415	2415	2415	2415	0
580	20240214	110100	18506345	2415	2415	2415	2415	82
581	20240214	110000	18308315	2415	2415	2415	2415	0
582	20240214	105900	18308315	2415	2415	2415	2415	0
583	20240214	105800	18308315	2415	2415	2415	2415	70
584	20240214	105700	18139265	2420	2420	2420	2420	0
585	20240214	105600	18139265	2420	2420	2420	2420	0
586	20240214	105500	18139265	2420	2420	2420	2420	0
587	20240214	105400	18139265	2420	2420	2420	2420	0
588	20240214	105300	18139265	2420	2420	2420	2420	0
589	20240214	105200	18139265	2420	2415	2420	2415	84
590	20240214	105100	17935990	2415	2415	2415	2415	31
591	20240214	105000	17861125	2420	2420	2420	2420	0
592	20240214	104900	17861125	2420	2420	2420	2420	99
593	20240214	104800	17621545	2430	2430	2430	2430	0
594	20240214	104700	17621545	2430	2430	2430	2430	0
595	20240214	104600	17621545	2430	2430	2430	2430	0
596	20240214	104500	17621545	2430	2425	2430	2425	4
597	20240214	104400	17611830	2430	2430	2430	2430	0
598	20240214	104300	17611830	2430	2430	2430	2430	0
599	20240214	104200	17611830	2430	2430	2430	2430	1
600	20240214	104100	17609400	2430	2430	2430	2430	580
601	20240214	104000	16200000	2425	2425	2425	2425	150
602	20240214	103900	15836250	2425	2425	2425	2425	1
603	20240214	103800	15833825	2425	2425	2425	2425	1
604	20240214	103700	15831400	2425	2425	2425	2425	0
605	20240214	103600	15831400	2425	2425	2425	2425	0
606	20240214	103500	15831400	2425	2425	2425	2425	0
607	20240214	103400	15831400	2425	2425	2425	2425	0
608	20240214	103300	15831400	2425	2425	2425	2425	1
609	20240214	103200	15828975	2420	2420	2420	2420	144
610	20240214	103100	15480495	2420	2420	2420	2420	401
611	20240214	103000	14510075	2415	2415	2415	2415	262
612	20240214	102900	13877345	2415	2415	2415	2415	0
613	20240214	102800	13877345	2415	2415	2415	2415	0
614	20240214	102700	13877345	2415	2415	2415	2415	0
615	20240214	102600	13877345	2415	2415	2415	2415	0
616	20240214	102500	13877345	2415	2415	2415	2415	0
617	20240214	102400	13877345	2415	2415	2415	2415	0
618	20240214	102300	13877345	2415	2415	2415	2415	0
619	20240214	102200	13877345	2415	2415	2415	2415	0
620	20240214	102100	13877345	2415	2415	2415	2415	1
621	20240214	102000	13874930	2415	2415	2415	2415	30
622	20240214	101900	13802480	2415	2415	2415	2415	0
623	20240214	101800	13802480	2415	2415	2415	2415	1
624	20240214	101700	13800065	2415	2415	2415	2415	0
625	20240214	101600	13800065	2415	2415	2415	2415	0
626	20240214	101500	13800065	2415	2415	2415	2415	5
627	20240214	101400	13787990	2415	2415	2415	2415	0
628	20240214	101300	13787990	2415	2415	2415	2415	0
629	20240214	101200	13787990	2415	2415	2415	2415	0
630	20240214	101100	13787990	2415	2415	2415	2415	31
631	20240214	101000	13713125	2415	2415	2415	2415	0
632	20240214	100900	13713125	2415	2415	2415	2415	0
633	20240214	100800	13713125	2415	2415	2415	2415	0
634	20240214	100700	13713125	2415	2415	2415	2415	0
635	20240214	100600	13713125	2415	2400	2415	2400	322
636	20240214	100500	12938505	2400	2400	2400	2400	1
637	20240214	100400	12936105	2400	2400	2400	2400	0
638	20240214	100300	12936105	2400	2400	2400	2400	0
639	20240214	100200	12936105	2400	2400	2400	2400	0
640	20240214	100100	12936105	2400	2400	2400	2400	329
641	20240214	100000	12146505	2400	2400	2400	2400	0
642	20240214	095900	12146505	2400	2400	2400	2400	347
643	20240214	095800	11313705	2400	2400	2400	2400	30
644	20240214	095700	11241705	2400	2400	2400	2400	0
645	20240214	095600	11241705	2400	2400	2400	2400	0
646	20240214	095500	11241705	2400	2400	2400	2400	0
647	20240214	095400	11241705	2400	2400	2400	2400	13
648	20240214	095300	11210505	2390	2390	2390	2390	0
649	20240214	095200	11210505	2390	2390	2390	2390	54
650	20240214	095100	11081445	2400	2400	2400	2400	0
651	20240214	095000	11081445	2400	2400	2400	2400	0
652	20240214	094900	11081445	2400	2400	2400	2400	0
653	20240214	094800	11081445	2400	2400	2400	2400	0
654	20240214	094700	11081445	2400	2400	2400	2400	0
655	20240214	094600	11081445	2400	2400	2400	2400	0
656	20240214	094500	11081445	2400	2400	2400	2400	0
657	20240214	094400	11081445	2400	2400	2400	2400	0
658	20240214	094300	11081445	2400	2400	2400	2400	0
659	20240214	094200	11081445	2400	2400	2400	2400	0
660	20240214	094100	11081445	2400	2400	2400	2400	0
661	20240214	094000	11081445	2400	2400	2400	2400	0
662	20240214	093900	11081445	2400	2400	2400	2400	0
663	20240214	093800	11081445	2400	2400	2400	2400	0
664	20240214	093700	11081445	2400	2400	2400	2400	0
665	20240214	093600	11081445	2400	2400	2400	2400	10
666	20240214	093500	11057445	2385	2385	2385	2385	0
667	20240214	093400	11057445	2385	2385	2385	2385	0
668	20240214	093300	11057445	2385	2385	2385	2385	0
669	20240214	093200	11057445	2385	2385	2385	2385	0
670	20240214	093100	11057445	2385	2385	2385	2385	0
671	20240214	093000	11057445	2385	2385	2385	2385	0
672	20240214	092900	11057445	2385	2385	2385	2385	0
673	20240214	092800	11057445	2385	2385	2385	2385	134
674	20240214	092700	10737855	2390	2390	2390	2390	1
675	20240214	092600	10735465	2385	2385	2385	2385	0
676	20240214	092500	10735465	2385	2385	2385	2385	0
677	20240214	092400	10735465	2385	2385	2385	2385	0
678	20240214	092300	10735465	2385	2385	2385	2385	0
679	20240214	092200	10735465	2385	2385	2385	2385	0
680	20240214	092100	10735465	2385	2385	2385	2385	0
681	20240214	092000	10735465	2385	2385	2385	2385	0
682	20240214	091900	10735465	2385	2385	2385	2385	0
683	20240214	091800	10735465	2385	2385	2385	2385	0
684	20240214	091700	10735465	2385	2385	2385	2385	0
685	20240214	091600	10735465	2385	2385	2385	2385	0
686	20240214	091500	10735465	2385	2385	2385	2385	306
687	20240214	091400	10005655	2385	2385	2385	2385	0
688	20240214	091300	10005655	2385	2390	2390	2385	804
689	20240214	091200	8086865	2390	2405	2405	2390	441
690	20240214	091100	7031685	2410	2405	2410	2405	434
691	20240214	091000	5987905	2410	2410	2410	2410	0
692	20240214	090900	5987905	2410	2405	2410	2405	640
693	20240214	090800	4447705	2415	2415	2415	2415	0
694	20240214	090700	4447705	2415	2415	2415	2415	85
695	20240214	090600	4242430	2415	2405	2415	2405	237
696	20240214	090500	3670175	2400	2390	2400	2390	103
697	20240214	090400	3423085	2395	2395	2395	2395	50
698	20240214	090300	3303335	2385	2385	2385	2385	0
699	20240214	090200	3303335	2385	2385	2385	2385	0
700	20240214	090100	3303335	2385	2385	2385	2385	0
701	20240214	090000	3303335	2385	2385	2395	2385	1385