KissMeData/053280/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	193300	296893485	5090	5090	5090	5090	1823
3	20240214	193200	296893485	5090	5090	5090	5090	0
4	20240214	193100	296893485	5090	5090	5090	5090	0
5	20240214	193000	296893485	5090	5090	5090	5090	0
6	20240214	192900	296893485	5090	5090	5090	5090	0
7	20240214	192800	296893485	5090	5090	5090	5090	0
8	20240214	192700	296893485	5090	5090	5090	5090	0
9	20240214	192600	296893485	5090	5090	5090	5090	0
10	20240214	192500	296893485	5090	5090	5090	5090	0
11	20240214	192400	296893485	5090	5090	5090	5090	0
12	20240214	192300	296893485	5090	5090	5090	5090	0
13	20240214	192200	296893485	5090	5090	5090	5090	0
14	20240214	192100	296893485	5090	5090	5090	5090	0
15	20240214	192000	296893485	5090	5090	5090	5090	0
16	20240214	191900	296893485	5090	5090	5090	5090	0
17	20240214	191800	296893485	5090	5090	5090	5090	0
18	20240214	191700	296893485	5090	5090	5090	5090	0
19	20240214	191600	296893485	5090	5090	5090	5090	0
20	20240214	191500	296893485	5090	5090	5090	5090	0
21	20240214	191400	296893485	5090	5090	5090	5090	0
22	20240214	191300	296893485	5090	5090	5090	5090	0
23	20240214	191200	296893485	5090	5090	5090	5090	0
24	20240214	191100	296893485	5090	5090	5090	5090	0
25	20240214	191000	296893485	5090	5090	5090	5090	0
26	20240214	190900	296893485	5090	5090	5090	5090	0
27	20240214	190800	296893485	5090	5090	5090	5090	0
28	20240214	190700	296893485	5090	5090	5090	5090	0
29	20240214	190600	296893485	5090	5090	5090	5090	0
30	20240214	190500	296893485	5090	5090	5090	5090	0
31	20240214	190400	296893485	5090	5090	5090	5090	0
32	20240214	190300	296893485	5090	5090	5090	5090	1823
33	20240214	190200	296893485	5090	5090	5090	5090	0
34	20240214	190100	296893485	5090	5090	5090	5090	0
35	20240214	190000	296893485	5090	5090	5090	5090	0
36	20240214	185900	296893485	5090	5090	5090	5090	0
37	20240214	185800	296893485	5090	5090	5090	5090	0
38	20240214	185700	296893485	5090	5090	5090	5090	0
39	20240214	185600	296893485	5090	5090	5090	5090	0
40	20240214	185500	296893485	5090	5090	5090	5090	0
41	20240214	185400	296893485	5090	5090	5090	5090	0
42	20240214	185300	296893485	5090	5090	5090	5090	0
43	20240214	185200	296893485	5090	5090	5090	5090	0
44	20240214	185100	296893485	5090	5090	5090	5090	0
45	20240214	185000	296893485	5090	5090	5090	5090	0
46	20240214	184900	296893485	5090	5090	5090	5090	0
47	20240214	184800	296893485	5090	5090	5090	5090	0
48	20240214	184700	296893485	5090	5090	5090	5090	0
49	20240214	184600	296893485	5090	5090	5090	5090	0
50	20240214	184500	296893485	5090	5090	5090	5090	0
51	20240214	184400	296893485	5090	5090	5090	5090	0
52	20240214	184300	296893485	5090	5090	5090	5090	0
53	20240214	184200	296893485	5090	5090	5090	5090	0
54	20240214	184100	296893485	5090	5090	5090	5090	0
55	20240214	184000	296893485	5090	5090	5090	5090	0
56	20240214	183900	296893485	5090	5090	5090	5090	0
57	20240214	183800	296893485	5090	5090	5090	5090	0
58	20240214	183700	296893485	5090	5090	5090	5090	0
59	20240214	183600	296893485	5090	5090	5090	5090	0
60	20240214	183500	296893485	5090	5090	5090	5090	0
61	20240214	183400	296893485	5090	5090	5090	5090	0
62	20240214	183300	296893485	5090	5090	5090	5090	1823
63	20240214	183200	296893485	5090	5090	5090	5090	0
64	20240214	183100	296893485	5090	5090	5090	5090	0
65	20240214	183000	296893485	5090	5090	5090	5090	0
66	20240214	182900	296893485	5090	5090	5090	5090	0
67	20240214	182800	296893485	5090	5090	5090	5090	0
68	20240214	182700	296893485	5090	5090	5090	5090	0
69	20240214	182600	296893485	5090	5090	5090	5090	0
70	20240214	182500	296893485	5090	5090	5090	5090	0
71	20240214	182400	296893485	5090	5090	5090	5090	0
72	20240214	182300	296893485	5090	5090	5090	5090	0
73	20240214	182200	296893485	5090	5090	5090	5090	0
74	20240214	182100	296893485	5090	5090	5090	5090	0
75	20240214	182000	296893485	5090	5090	5090	5090	0
76	20240214	181900	296893485	5090	5090	5090	5090	0
77	20240214	181800	296893485	5090	5090	5090	5090	0
78	20240214	181700	296893485	5090	5090	5090	5090	0
79	20240214	181600	296893485	5090	5090	5090	5090	0
80	20240214	181500	296893485	5090	5090	5090	5090	0
81	20240214	181400	296893485	5090	5090	5090	5090	0
82	20240214	181300	296893485	5090	5090	5090	5090	0
83	20240214	181200	296893485	5090	5090	5090	5090	0
84	20240214	181100	296893485	5090	5090	5090	5090	0
85	20240214	181000	296893485	5090	5090	5090	5090	0
86	20240214	180900	296893485	5090	5090	5090	5090	0
87	20240214	180800	296893485	5090	5090	5090	5090	0
88	20240214	180700	296893485	5090	5090	5090	5090	0
89	20240214	180600	296893485	5090	5090	5090	5090	0
90	20240214	180500	296893485	5090	5090	5090	5090	0
91	20240214	180400	296893485	5090	5090	5090	5090	0
92	20240214	180300	296893485	5090	5090	5090	5090	1823
93	20240214	180200	296893485	5090	5090	5090	5090	0
94	20240214	180100	296893485	5090	5090	5090	5090	0
95	20240214	180000	296893485	5090	5090	5090	5090	0
96	20240214	175900	296893485	5090	5090	5090	5090	0
97	20240214	175800	296893485	5090	5090	5090	5090	0
98	20240214	175700	296893485	5090	5090	5090	5090	0
99	20240214	175600	296893485	5090	5090	5090	5090	0
100	20240214	175500	296893485	5090	5090	5090	5090	0
101	20240214	175400	296893485	5090	5090	5090	5090	0
102	20240214	175300	296893485	5090	5090	5090	5090	0
103	20240214	175200	296893485	5090	5090	5090	5090	0
104	20240214	175100	296893485	5090	5090	5090	5090	0
105	20240214	175000	296893485	5090	5090	5090	5090	0
106	20240214	174900	296893485	5090	5090	5090	5090	0
107	20240214	174800	296893485	5090	5090	5090	5090	0
108	20240214	174700	296893485	5090	5090	5090	5090	0
109	20240214	174600	296893485	5090	5090	5090	5090	0
110	20240214	174500	296893485	5090	5090	5090	5090	0
111	20240214	174400	296893485	5090	5090	5090	5090	0
112	20240214	174300	296893485	5090	5090	5090	5090	0
113	20240214	174200	296893485	5090	5090	5090	5090	0
114	20240214	174100	296893485	5090	5090	5090	5090	0
115	20240214	174000	296893485	5090	5090	5090	5090	0
116	20240214	173900	296893485	5090	5090	5090	5090	0
117	20240214	173800	296893485	5090	5090	5090	5090	0
118	20240214	173700	296893485	5090	5090	5090	5090	0
119	20240214	173600	296893485	5090	5090	5090	5090	0
120	20240214	173500	296893485	5090	5090	5090	5090	0
121	20240214	173400	296893485	5090	5090	5090	5090	0
122	20240214	173300	296893485	5090	5090	5090	5090	1823
123	20240214	173200	296893485	5090	5090	5090	5090	0
124	20240214	173100	296893485	5090	5090	5090	5090	0
125	20240214	173000	296893485	5090	5090	5090	5090	0
126	20240214	172900	296893485	5090	5090	5090	5090	0
127	20240214	172800	296893485	5090	5090	5090	5090	0
128	20240214	172700	296893485	5090	5090	5090	5090	0
129	20240214	172600	296893485	5090	5090	5090	5090	0
130	20240214	172500	296893485	5090	5090	5090	5090	0
131	20240214	172400	296893485	5090	5090	5090	5090	0
132	20240214	172300	296893485	5090	5090	5090	5090	0
133	20240214	172200	296893485	5090	5090	5090	5090	0
134	20240214	172100	296893485	5090	5090	5090	5090	0
135	20240214	172000	296893485	5090	5090	5090	5090	0
136	20240214	171900	296893485	5090	5090	5090	5090	0
137	20240214	171800	296893485	5090	5090	5090	5090	0
138	20240214	171700	296893485	5090	5090	5090	5090	0
139	20240214	171600	296893485	5090	5090	5090	5090	0
140	20240214	171500	296893485	5090	5090	5090	5090	0
141	20240214	171400	296893485	5090	5090	5090	5090	0
142	20240214	171300	296893485	5090	5090	5090	5090	0
143	20240214	171200	296893485	5090	5090	5090	5090	0
144	20240214	171100	296893485	5090	5090	5090	5090	0
145	20240214	171000	296893485	5090	5090	5090	5090	0
146	20240214	170900	296893485	5090	5090	5090	5090	0
147	20240214	170800	296893485	5090	5090	5090	5090	0
148	20240214	170700	296893485	5090	5090	5090	5090	0
149	20240214	170600	296893485	5090	5090	5090	5090	0
150	20240214	170500	296893485	5090	5090	5090	5090	0
151	20240214	170400	296893485	5090	5090	5090	5090	0
152	20240214	170300	296893485	5090	5090	5090	5090	1823
153	20240214	170200	296893485	5090	5090	5090	5090	0
154	20240214	170100	296893485	5090	5090	5090	5090	0
155	20240214	170000	296893485	5090	5090	5090	5090	0
156	20240214	165900	296893485	5090	5090	5090	5090	0
157	20240214	165800	296893485	5090	5090	5090	5090	0
158	20240214	165700	296893485	5090	5090	5090	5090	0
159	20240214	165600	296893485	5090	5090	5090	5090	0
160	20240214	165500	296893485	5090	5090	5090	5090	0
161	20240214	165400	296893485	5090	5090	5090	5090	0
162	20240214	165300	296893485	5090	5090	5090	5090	0
163	20240214	165200	296893485	5090	5090	5090	5090	0
164	20240214	165100	296893485	5090	5090	5090	5090	0
165	20240214	165000	296893485	5090	5090	5090	5090	0
166	20240214	164900	296893485	5090	5090	5090	5090	0
167	20240214	164800	296893485	5090	5090	5090	5090	0
168	20240214	164700	296893485	5090	5090	5090	5090	0
169	20240214	164600	296893485	5090	5090	5090	5090	0
170	20240214	164500	296893485	5090	5090	5090	5090	0
171	20240214	164400	296893485	5090	5090	5090	5090	0
172	20240214	164300	296893485	5090	5090	5090	5090	0
173	20240214	164200	296893485	5090	5090	5090	5090	0
174	20240214	164100	296893485	5090	5090	5090	5090	0
175	20240214	164000	296893485	5090	5090	5090	5090	0
176	20240214	163900	296893485	5090	5090	5090	5090	0
177	20240214	163800	296893485	5090	5090	5090	5090	0
178	20240214	163700	296893485	5090	5090	5090	5090	0
179	20240214	163600	296893485	5090	5090	5090	5090	0
180	20240214	163500	296893485	5090	5090	5090	5090	0
181	20240214	163400	296893485	5090	5090	5090	5090	0
182	20240214	163300	296893485	5090	5090	5090	5090	1823
183	20240214	163200	296893485	5090	5090	5090	5090	0
184	20240214	163100	296893485	5090	5090	5090	5090	0
185	20240214	163000	296893485	5090	5090	5090	5090	0
186	20240214	162900	296893485	5090	5090	5090	5090	0
187	20240214	162800	296893485	5090	5090	5090	5090	0
188	20240214	162700	296893485	5090	5090	5090	5090	0
189	20240214	162600	296893485	5090	5090	5090	5090	0
190	20240214	162500	296893485	5090	5090	5090	5090	0
191	20240214	162400	296893485	5090	5090	5090	5090	0
192	20240214	162300	296893485	5090	5090	5090	5090	0
193	20240214	162200	296893485	5090	5090	5090	5090	0
194	20240214	162100	296893485	5090	5090	5090	5090	0
195	20240214	162000	296893485	5090	5090	5090	5090	0
196	20240214	161900	296893485	5090	5090	5090	5090	0
197	20240214	161800	296893485	5090	5090	5090	5090	0
198	20240214	161700	296893485	5090	5090	5090	5090	0
199	20240214	161600	296893485	5090	5090	5090	5090	0
200	20240214	161500	296893485	5090	5090	5090	5090	0
201	20240214	161400	296893485	5090	5090	5090	5090	0
202	20240214	161300	296893485	5090	5090	5090	5090	0
203	20240214	161200	296893485	5090	5090	5090	5090	0
204	20240214	161100	296893485	5090	5090	5090	5090	0
205	20240214	161000	296893485	5090	5090	5090	5090	0
206	20240214	160900	296893485	5090	5090	5090	5090	0
207	20240214	160800	296893485	5090	5090	5090	5090	0
208	20240214	160700	296893485	5090	5090	5090	5090	0
209	20240214	160600	296893485	5090	5090	5090	5090	0
210	20240214	160500	296893485	5090	5090	5090	5090	0
211	20240214	160400	296893485	5090	5090	5090	5090	0
212	20240214	160300	296893485	5090	5090	5090	5090	1823
213	20240214	160200	296893485	5090	5090	5090	5090	0
214	20240214	160100	296893485	5090	5090	5090	5090	0
215	20240214	160000	296893485	5090	5090	5090	5090	0
216	20240214	155900	296893485	5090	5090	5090	5090	0
217	20240214	155800	296893485	5090	5090	5090	5090	0
218	20240214	155700	296893485	5090	5090	5090	5090	0
219	20240214	155600	296893485	5090	5090	5090	5090	0
220	20240214	155500	296893485	5090	5090	5090	5090	0
221	20240214	155400	296893485	5090	5090	5090	5090	0
222	20240214	155300	296893485	5090	5090	5090	5090	0
223	20240214	155200	296893485	5090	5090	5090	5090	0
224	20240214	155100	296893485	5090	5090	5090	5090	0
225	20240214	155000	296893485	5090	5090	5090	5090	0
226	20240214	154900	296893485	5090	5090	5090	5090	0
227	20240214	154800	296893485	5090	5090	5090	5090	0
228	20240214	154700	296893485	5090	5090	5090	5090	0
229	20240214	154600	296893485	5090	5090	5090	5090	0
230	20240214	154500	296893485	5090	5090	5090	5090	0
231	20240214	154400	296893485	5090	5090	5090	5090	0
232	20240214	154300	296893485	5090	5090	5090	5090	0
233	20240214	154200	296893485	5090	5090	5090	5090	0
234	20240214	154100	296893485	5090	5090	5090	5090	0
235	20240214	154000	296893485	5090	5090	5090	5090	0
236	20240214	153900	296893485	5090	5090	5090	5090	0
237	20240214	153800	296893485	5090	5090	5090	5090	0
238	20240214	153700	296893485	5090	5090	5090	5090	0
239	20240214	153600	296893485	5090	5090	5090	5090	0
240	20240214	153500	296893485	5090	5090	5090	5090	0
241	20240214	153400	296893485	5090	5090	5090	5090	0
242	20240214	153300	296893485	5090	5090	5090	5090	1823
243	20240214	153200	296893485	5090	5090	5090	5090	0
244	20240214	153100	296893485	5090	5090	5090	5090	0
245	20240214	153000	296893485	5090	5090	5090	5090	1823
246	20240214	152900	287614415	5090	5090	5090	5090	0
247	20240214	152800	287614415	5090	5090	5090	5090	0
248	20240214	152700	287614415	5090	5090	5090	5090	0
249	20240214	152600	287614415	5090	5090	5090	5090	0
250	20240214	152500	287614415	5090	5090	5090	5090	0
251	20240214	152400	287614415	5090	5090	5090	5090	0
252	20240214	152300	287614415	5090	5090	5090	5090	0
253	20240214	152200	287614415	5090	5090	5090	5090	0
254	20240214	152100	287614415	5090	5090	5090	5090	0
255	20240214	152000	287614415	5090	5090	5090	5090	0
256	20240214	151900	287614415	5090	5090	5090	5090	1
257	20240214	151800	287609325	5080	5080	5080	5080	4
258	20240214	151700	287589005	5090	5080	5090	5080	33
259	20240214	151600	287421335	5080	5080	5080	5080	8
260	20240214	151500	287380695	5080	5080	5090	5080	436
261	20240214	151400	285165595	5090	5090	5090	5090	3
262	20240214	151300	285150325	5090	5080	5090	5080	135
263	20240214	151200	284464515	5090	5090	5090	5090	0
264	20240214	151100	284464515	5090	5090	5090	5090	200
265	20240214	151000	283446515	5080	5080	5080	5080	374
266	20240214	150900	281546595	5090	5080	5090	5080	600
267	20240214	150800	278497595	5090	5090	5090	5090	1
268	20240214	150700	278492505	5080	5080	5080	5080	536
269	20240214	150600	275769625	5070	5070	5070	5070	0
270	20240214	150500	275769625	5070	5070	5070	5070	0
271	20240214	150400	275769625	5070	5070	5070	5070	0
272	20240214	150300	275769625	5070	5070	5070	5070	161
273	20240214	150200	274953355	5080	5080	5080	5080	99
274	20240214	150100	274450435	5080	5080	5080	5080	100
275	20240214	150000	273942435	5080	5080	5080	5080	100
276	20240214	145900	273434435	5080	5080	5080	5080	1
277	20240214	145800	273429355	5080	5080	5080	5080	3
278	20240214	145700	273414115	5080	5070	5080	5070	715
279	20240214	145600	269782055	5070	5070	5070	5070	394
280	20240214	145500	267784475	5070	5070	5070	5070	8
281	20240214	145400	267743915	5070	5070	5070	5070	13
282	20240214	145300	267678005	5070	5070	5070	5070	214
283	20240214	145200	266593025	5080	5070	5080	5070	151
284	20240214	145100	265826185	5070	5070	5070	5070	25
285	20240214	145000	265699435	5070	5060	5070	5060	648
286	20240214	144900	262418195	5060	5060	5060	5060	39
287	20240214	144800	262220855	5050	5060	5060	5050	11
288	20240214	144700	262165295	5050	5060	5060	5050	1444
289	20240214	144600	254870985	5060	5060	5060	5060	0
290	20240214	144500	254870985	5060	5070	5070	5060	771
291	20240214	144400	250962075	5070	5070	5070	5070	101
292	20240214	144300	250450005	5070	5070	5070	5070	36
293	20240214	144200	250267485	5080	5080	5080	5080	1000
294	20240214	144100	245187485	5080	5080	5080	5080	0
295	20240214	144000	245187485	5080	5070	5080	5070	2
296	20240214	143900	245177335	5080	5070	5080	5070	23
297	20240214	143800	245060525	5070	5070	5070	5070	22
298	20240214	143700	244948985	5080	5080	5080	5080	196
299	20240214	143600	243953305	5080	5080	5080	5080	0
300	20240214	143500	243953305	5080	5080	5080	5080	200
301	20240214	143400	242937305	5080	5080	5080	5080	0
302	20240214	143300	242937305	5080	5080	5080	5080	0
303	20240214	143200	242937305	5080	5080	5080	5070	4
304	20240214	143100	242917005	5070	5070	5070	5070	12
305	20240214	143000	242856165	5080	5080	5080	5080	0
306	20240214	142900	242856165	5080	5080	5080	5080	723
307	20240214	142800	239183325	5080	5080	5080	5080	1
308	20240214	142700	239178245	5070	5070	5070	5070	1244
309	20240214	142600	232871165	5080	5080	5080	5070	402
310	20240214	142500	230829015	5070	5070	5070	5070	29
311	20240214	142400	230681985	5080	5080	5080	5080	424
312	20240214	142300	228528065	5070	5070	5070	5070	0
313	20240214	142200	228528065	5070	5070	5070	5070	0
314	20240214	142100	228528065	5070	5070	5070	5070	0
315	20240214	142000	228528065	5070	5070	5070	5070	1
316	20240214	141900	228522995	5070	5070	5070	5070	0
317	20240214	141800	228522995	5070	5070	5070	5070	100
318	20240214	141700	228015995	5080	5080	5080	5080	0
319	20240214	141600	228015995	5080	5080	5080	5080	0
320	20240214	141500	228015995	5080	5080	5080	5080	0
321	20240214	141400	228015995	5080	5080	5080	5080	0
322	20240214	141300	228015995	5080	5070	5080	5070	709
323	20240214	141200	224414355	5070	5070	5070	5070	20
324	20240214	141100	224312955	5080	5080	5080	5080	0
325	20240214	141000	224312955	5080	5080	5080	5080	0
326	20240214	140900	224312955	5080	5080	5080	5080	1
327	20240214	140800	224307875	5080	5080	5080	5080	20
328	20240214	140700	224206275	5080	5080	5080	5080	20
329	20240214	140600	224104675	5080	5080	5080	5080	0
330	20240214	140500	224104675	5080	5070	5080	5070	137
331	20240214	140400	223408985	5070	5070	5070	5070	331
332	20240214	140300	221730815	5070	5070	5070	5070	659
333	20240214	140200	218389685	5070	5070	5070	5070	12
334	20240214	140100	218328845	5070	5070	5070	5070	1
335	20240214	140000	218323775	5060	5060	5060	5060	0
336	20240214	135900	218323775	5060	5060	5060	5060	0
337	20240214	135800	218323775	5060	5060	5060	5060	0
338	20240214	135700	218323775	5060	5060	5060	5060	197
339	20240214	135600	217326955	5060	5060	5060	5060	0
340	20240214	135500	217326955	5060	5060	5060	5060	0
341	20240214	135400	217326955	5060	5060	5060	5060	0
342	20240214	135300	217326955	5060	5060	5060	5060	0
343	20240214	135200	217326955	5060	5060	5060	5060	1
344	20240214	135100	217321895	5060	5060	5060	5060	0
345	20240214	135000	217321895	5060	5060	5060	5060	434
346	20240214	134900	215125855	5070	5070	5070	5070	10
347	20240214	134800	215075155	5070	5070	5070	5070	5
348	20240214	134700	215049805	5060	5060	5060	5060	0
349	20240214	134600	215049805	5060	5060	5060	5060	0
350	20240214	134500	215049805	5060	5060	5060	5060	1
351	20240214	134400	215044745	5060	5060	5060	5060	0
352	20240214	134300	215044745	5060	5060	5060	5060	3
353	20240214	134200	215029565	5060	5060	5060	5060	20
354	20240214	134100	214928365	5060	5060	5060	5060	0
355	20240214	134000	214928365	5060	5060	5060	5060	0
356	20240214	133900	214928365	5060	5060	5060	5060	0
357	20240214	133800	214928365	5060	5060	5060	5060	0
358	20240214	133700	214928365	5060	5060	5060	5060	0
359	20240214	133600	214928365	5060	5060	5060	5060	1
360	20240214	133500	214923305	5060	5060	5060	5060	0
361	20240214	133400	214923305	5060	5060	5060	5060	0
362	20240214	133300	214923305	5060	5060	5060	5060	0
363	20240214	133200	214923305	5060	5060	5060	5060	0
364	20240214	133100	214923305	5060	5060	5060	5060	0
365	20240214	133000	214923305	5060	5060	5060	5060	0
366	20240214	132900	214923305	5060	5060	5060	5060	0
367	20240214	132800	214923305	5060	5060	5060	5060	0
368	20240214	132700	214923305	5060	5060	5060	5060	0
369	20240214	132600	214923305	5060	5060	5060	5060	50
370	20240214	132500	214670305	5060	5060	5060	5060	20
371	20240214	132400	214569105	5060	5060	5060	5060	76
372	20240214	132300	214184545	5060	5060	5060	5060	0
373	20240214	132200	214184545	5060	5060	5060	5060	0
374	20240214	132100	214184545	5060	5060	5060	5060	0
375	20240214	132000	214184545	5060	5060	5060	5060	0
376	20240214	131900	214184545	5060	5060	5060	5060	100
377	20240214	131800	213678545	5060	5060	5060	5060	0
378	20240214	131700	213678545	5060	5060	5060	5060	0
379	20240214	131600	213678545	5060	5060	5060	5060	0
380	20240214	131500	213678545	5060	5060	5060	5060	116
381	20240214	131400	213091585	5050	5060	5060	5050	950
382	20240214	131300	208284785	5070	5070	5070	5070	0
383	20240214	131200	208284785	5070	5070	5070	5070	0
384	20240214	131100	208284785	5070	5070	5070	5070	10
385	20240214	131000	208234085	5060	5060	5060	5060	857
386	20240214	130900	203897665	5060	5060	5060	5060	159
387	20240214	130800	203093125	5070	5070	5070	5070	18
388	20240214	130700	203001865	5070	5070	5070	5070	0
389	20240214	130600	203001865	5070	5070	5070	5070	2
390	20240214	130500	202991725	5070	5070	5070	5070	0
391	20240214	130400	202991725	5070	5070	5070	5070	0
392	20240214	130300	202991725	5070	5070	5070	5070	200
393	20240214	130200	201977725	5070	5070	5070	5070	0
394	20240214	130100	201977725	5070	5070	5070	5070	2
395	20240214	130000	201967585	5080	5080	5080	5080	0
396	20240214	125900	201967585	5080	5080	5080	5080	0
397	20240214	125800	201967585	5080	5080	5080	5080	0
398	20240214	125700	201967585	5080	5070	5080	5070	309
399	20240214	125600	200400865	5080	5080	5080	5080	0
400	20240214	125500	200400865	5080	5080	5080	5080	0
401	20240214	125400	200400865	5080	5080	5080	5080	0
402	20240214	125300	200400865	5080	5070	5080	5070	51
403	20240214	125200	200141885	5070	5070	5070	5070	0
404	20240214	125100	200141885	5070	5070	5070	5070	0
405	20240214	125000	200141885	5070	5070	5070	5070	0
406	20240214	124900	200141885	5070	5070	5070	5070	5
407	20240214	124800	200116535	5070	5070	5070	5070	602
408	20240214	124700	197064395	5070	5070	5070	5070	0
409	20240214	124600	197064395	5070	5070	5070	5070	0
410	20240214	124500	197064395	5070	5070	5070	5070	60
411	20240214	124400	196760195	5080	5080	5080	5080	0
412	20240214	124300	196760195	5080	5080	5080	5080	0
413	20240214	124200	196760195	5080	5080	5080	5080	0
414	20240214	124100	196760195	5080	5080	5080	5080	0
415	20240214	124000	196760195	5080	5080	5080	5080	5
416	20240214	123900	196734795	5080	5080	5080	5080	29
417	20240214	123800	196587475	5080	5080	5080	5080	1266
418	20240214	123700	190156195	5080	5080	5080	5080	0
419	20240214	123600	190156195	5080	5080	5080	5080	0
420	20240214	123500	190156195	5080	5080	5080	5080	0
421	20240214	123400	190156195	5080	5080	5080	5080	0
422	20240214	123300	190156195	5080	5080	5080	5080	0
423	20240214	123200	190156195	5080	5080	5080	5080	196
424	20240214	123100	189160515	5080	5080	5080	5080	1
425	20240214	123000	189155435	5070	5070	5070	5070	619
426	20240214	122900	186017105	5070	5070	5070	5070	0
427	20240214	122800	186017105	5070	5070	5070	5070	29
428	20240214	122700	185870075	5070	5070	5070	5070	0
429	20240214	122600	185870075	5070	5070	5070	5070	19
430	20240214	122500	185773745	5080	5080	5080	5080	0
431	20240214	122400	185773745	5080	5080	5080	5080	0
432	20240214	122300	185773745	5080	5070	5080	5070	876
433	20240214	122200	181331085	5060	5060	5060	5060	0
434	20240214	122100	181331085	5060	5060	5060	5060	466
435	20240214	122000	178973125	5070	5070	5070	5070	250
436	20240214	121900	177705625	5070	5070	5070	5070	0
437	20240214	121800	177705625	5070	5070	5070	5070	0
438	20240214	121700	177705625	5070	5080	5080	5070	382
439	20240214	121600	175768785	5080	5080	5080	5080	0
440	20240214	121500	175768785	5080	5080	5080	5080	0
441	20240214	121400	175768785	5080	5080	5080	5080	393
442	20240214	121300	173772345	5080	5080	5080	5080	0
443	20240214	121200	173772345	5080	5080	5080	5080	99
444	20240214	121100	173269425	5080	5080	5080	5080	150
445	20240214	121000	172507425	5080	5080	5080	5080	0
446	20240214	120900	172507425	5080	5080	5080	5080	1
447	20240214	120800	172502345	5070	5070	5070	5070	336
448	20240214	120700	170798825	5070	5070	5070	5070	500
449	20240214	120600	168263825	5070	5070	5070	5070	1
450	20240214	120500	168258755	5070	5070	5070	5070	1
451	20240214	120400	168253685	5080	5080	5080	5080	0
452	20240214	120300	168253685	5080	5080	5080	5080	0
453	20240214	120200	168253685	5080	5080	5080	5080	0
454	20240214	120100	168253685	5080	5080	5080	5080	122
455	20240214	120000	167633925	5080	5080	5080	5080	1
456	20240214	115900	167628845	5080	5080	5080	5080	50
457	20240214	115800	167374845	5080	5090	5090	5080	21
458	20240214	115700	167267965	5080	5080	5080	5080	0
459	20240214	115600	167267965	5080	5080	5080	5080	672
460	20240214	115500	163854205	5080	5080	5080	5080	4
461	20240214	115400	163833885	5090	5080	5090	5080	14
462	20240214	115300	163762655	5080	5080	5080	5080	71
463	20240214	115200	163401975	5080	5080	5080	5080	0
464	20240214	115100	163401975	5080	5080	5080	5080	0
465	20240214	115000	163401975	5080	5080	5080	5080	0
466	20240214	114900	163401975	5080	5080	5080	5080	100
467	20240214	114800	162893975	5080	5080	5080	5080	405
468	20240214	114700	160836575	5080	5080	5080	5080	0
469	20240214	114600	160836575	5080	5070	5080	5070	510
470	20240214	114500	158245825	5070	5070	5070	5070	0
471	20240214	114400	158245825	5070	5080	5080	5070	308
472	20240214	114300	156682265	5080	5070	5080	5070	4
473	20240214	114200	156661965	5080	5070	5080	5070	12
474	20240214	114100	156601115	5070	5070	5070	5070	0
475	20240214	114000	156601115	5070	5070	5070	5070	0
476	20240214	113900	156601115	5070	5070	5070	5070	0
477	20240214	113800	156601115	5070	5070	5070	5070	21
478	20240214	113700	156494645	5070	5070	5070	5070	13
479	20240214	113600	156428735	5070	5070	5070	5070	9
480	20240214	113500	156383105	5080	5070	5080	5070	250
481	20240214	113400	155115585	5060	5060	5060	5060	0
482	20240214	113300	155115585	5060	5060	5060	5060	14
483	20240214	113200	155044745	5060	5060	5060	5060	0
484	20240214	113100	155044745	5060	5060	5060	5060	0
485	20240214	113000	155044745	5060	5060	5060	5060	283
486	20240214	112900	153612765	5060	5060	5060	5060	0
487	20240214	112800	153612765	5060	5060	5060	5060	1
488	20240214	112700	153607705	5060	5060	5060	5060	28
489	20240214	112600	153466025	5070	5060	5070	5060	10
490	20240214	112500	153415405	5060	5060	5060	5060	769
491	20240214	112400	149524265	5070	5070	5070	5070	2
492	20240214	112300	149514125	5070	5070	5070	5070	10
493	20240214	112200	149463425	5060	5060	5060	5060	1
494	20240214	112100	149458365	5070	5070	5070	5070	10
495	20240214	112000	149407665	5070	5070	5070	5070	0
496	20240214	111900	149407665	5070	5070	5070	5060	24
497	20240214	111800	149286085	5070	5070	5070	5070	0
498	20240214	111700	149286085	5070	5070	5070	5070	0
499	20240214	111600	149286085	5070	5060	5070	5060	5
500	20240214	111500	149260775	5060	5060	5060	5060	0
501	20240214	111400	149260775	5060	5060	5060	5060	0
502	20240214	111300	149260775	5060	5060	5060	5060	0
503	20240214	111200	149260775	5060	5060	5060	5060	0
504	20240214	111100	149260775	5060	5060	5060	5060	0
505	20240214	111000	149260775	5060	5060	5070	5060	401
506	20240214	110900	147231705	5060	5060	5070	5060	110
507	20240214	110800	146675055	5060	5060	5060	5060	1
508	20240214	110700	146669995	5060	5060	5060	5060	50
509	20240214	110600	146416995	5060	5060	5060	5060	0
510	20240214	110500	146416995	5060	5060	5060	5060	460
511	20240214	110400	144089395	5060	5060	5060	5060	0
512	20240214	110300	144089395	5060	5060	5060	5060	5
513	20240214	110200	144064095	5060	5060	5060	5050	112
514	20240214	110100	143497895	5060	5060	5060	5060	81
515	20240214	110000	143088035	5060	5060	5060	5060	0
516	20240214	105900	143088035	5060	5060	5060	5060	5
517	20240214	105800	143062735	5060	5060	5060	5060	1
518	20240214	105700	143057675	5040	5040	5040	5040	0
519	20240214	105600	143057675	5040	5040	5040	5040	13
520	20240214	105500	142992155	5040	5040	5040	5040	98
521	20240214	105400	142498235	5040	5040	5040	5040	15
522	20240214	105300	142422635	5040	5050	5050	5040	289
523	20240214	105200	140963795	5050	5050	5050	5050	0
524	20240214	105100	140963795	5050	5050	5050	5050	71
525	20240214	105000	140605245	5050	5050	5050	5050	10
526	20240214	104900	140554745	5060	5060	5060	5060	1
527	20240214	104800	140549685	5050	5050	5050	5050	600
528	20240214	104700	137519685	5050	5050	5050	5050	1
529	20240214	104600	137514635	5040	5040	5040	5040	115
530	20240214	104500	136935035	5050	5050	5050	5050	2
531	20240214	104400	136924935	5050	5050	5050	5050	0
532	20240214	104300	136924935	5050	5050	5050	5050	0
533	20240214	104200	136924935	5050	5050	5050	5050	0
534	20240214	104100	136924935	5050	5050	5050	5050	0
535	20240214	104000	136924935	5050	5050	5050	5050	1426
536	20240214	103900	129723635	5040	5050	5050	5040	274
537	20240214	103800	128341935	5050	5050	5050	5050	0
538	20240214	103700	128341935	5050	5050	5050	5050	0
539	20240214	103600	128341935	5050	5050	5050	5050	100
540	20240214	103500	127836935	5050	5050	5050	5050	7
541	20240214	103400	127801585	5050	5050	5050	5050	1
542	20240214	103300	127796535	5040	5040	5040	5040	0
543	20240214	103200	127796535	5040	5040	5040	5040	11
544	20240214	103100	127741095	5040	5040	5040	5040	10
545	20240214	103000	127690695	5030	5030	5030	5030	0
546	20240214	102900	127690695	5030	5030	5030	5030	0
547	20240214	102800	127690695	5030	5030	5030	5030	0
548	20240214	102700	127690695	5030	5030	5030	5030	0
549	20240214	102600	127690695	5030	5030	5030	5030	0
550	20240214	102500	127690695	5030	5030	5030	5030	12
551	20240214	102400	127630335	5030	5040	5040	5030	39
552	20240214	102300	127434125	5050	5050	5050	5050	0
553	20240214	102200	127434125	5050	5050	5050	5050	39
554	20240214	102100	127237175	5030	5030	5030	5030	0
555	20240214	102000	127237175	5030	5030	5030	5030	0
556	20240214	101900	127237175	5030	5030	5030	5030	0
557	20240214	101800	127237175	5030	5030	5030	5030	65
558	20240214	101700	126910225	5040	5040	5040	5040	34
559	20240214	101600	126738865	5040	5040	5040	5040	23
560	20240214	101500	126622945	5040	5040	5040	5040	1
561	20240214	101400	126617905	5040	5040	5040	5040	26
562	20240214	101300	126486865	5050	5050	5050	5050	0
563	20240214	101200	126486865	5050	5050	5050	5050	0
564	20240214	101100	126486865	5050	5050	5050	5050	0
565	20240214	101000	126486865	5050	5050	5050	5050	11
566	20240214	100900	126431315	5050	5030	5050	5030	15
567	20240214	100800	126355725	5040	5050	5050	5040	7
568	20240214	100700	126320395	5050	5050	5050	5050	200
569	20240214	100600	125310395	5050	5050	5050	5050	0
570	20240214	100500	125310395	5050	5050	5050	5050	0
571	20240214	100400	125310395	5050	5050	5050	5050	140
572	20240214	100300	124603395	5050	5050	5050	5050	336
573	20240214	100200	122906595	5050	5040	5050	5040	190
574	20240214	100100	121947465	5050	5040	5050	5040	997
575	20240214	100000	116922545	5030	5030	5030	5030	29
576	20240214	095900	116776675	5040	5040	5040	5040	5
577	20240214	095800	116751475	5040	5040	5040	5040	0
578	20240214	095700	116751475	5040	5040	5040	5040	2
579	20240214	095600	116741395	5040	5040	5040	5040	1
580	20240214	095500	116736355	5040	5030	5040	5030	52
581	20240214	095400	116474565	5030	5030	5030	5030	6
582	20240214	095300	116444385	5030	5030	5030	5030	0
583	20240214	095200	116444385	5030	5030	5030	5030	0
584	20240214	095100	116444385	5030	5030	5030	5030	73
585	20240214	095000	116077195	5030	5030	5030	5030	10
586	20240214	094900	116026895	5040	5040	5040	5040	235
587	20240214	094800	114842495	5030	5030	5030	5030	10
588	20240214	094700	114792195	5040	5040	5040	5040	0
589	20240214	094600	114792195	5040	5040	5040	5040	0
590	20240214	094500	114792195	5040	5030	5040	5030	196
591	20240214	094400	113804545	5040	5030	5040	5030	27
592	20240214	094300	113668725	5010	5010	5010	5010	0
593	20240214	094200	113668725	5010	5010	5010	5010	0
594	20240214	094100	113668725	5010	5040	5040	5010	1224
595	20240214	094000	107527085	5050	5020	5050	5020	220
596	20240214	093900	106421875	5020	5020	5020	5020	5
597	20240214	093800	106396775	5040	5040	5040	5040	1
598	20240214	093700	106391735	5040	5020	5040	5020	19
599	20240214	093600	106296195	5020	5030	5030	5020	784
600	20240214	093500	102360505	5030	5020	5030	5020	3
601	20240214	093400	102345435	5020	5030	5040	5020	375
602	20240214	093300	100459685	5030	5030	5030	5030	107
603	20240214	093200	99921475	5020	5020	5020	5020	99
604	20240214	093100	99424495	5040	5040	5040	5040	0
605	20240214	093000	99424495	5040	5030	5040	5030	201
606	20240214	092900	98413455	5040	5030	5040	5030	9
607	20240214	092800	98368175	5040	5040	5040	5040	1
608	20240214	092700	98363135	5050	5030	5050	5030	234
609	20240214	092600	97184155	5030	5030	5030	5030	125
610	20240214	092500	96555405	5030	5020	5030	5020	721
611	20240214	092400	92931325	5030	5030	5030	5030	0
612	20240214	092300	92931325	5030	5040	5040	5030	1279
613	20240214	092200	86490425	5050	5050	5050	5050	16
614	20240214	092100	86409625	5050	5050	5050	5050	20
615	20240214	092000	86308625	5050	5050	5050	5050	65
616	20240214	091900	85980375	5050	5040	5050	5040	903
617	20240214	091800	81429035	5040	5030	5040	5030	2125
618	20240214	091700	70735085	5000	5000	5000	5000	0
619	20240214	091600	70735085	5000	4990	5030	4990	372
620	20240214	091500	68865095	4980	4980	4980	4980	0
621	20240214	091400	68865095	4980	4980	4980	4980	0
622	20240214	091300	68865095	4980	4980	4980	4980	751
623	20240214	091200	65125115	4980	5000	5030	4920	8484
624	20240214	091100	22958900	5020	5020	5020	4990	998
625	20240214	091000	17971235	5020	5020	5020	5020	0
626	20240214	090900	17971235	5020	5010	5020	5010	154
627	20240214	090800	17198865	5020	5020	5020	5020	503
628	20240214	090700	14673805	5020	5020	5030	5010	393
629	20240214	090600	12700245	5020	5020	5020	5020	0
630	20240214	090500	12700245	5020	5020	5020	5020	501
631	20240214	090400	10185225	5020	5020	5020	5020	91
632	20240214	090300	9728405	5020	5020	5020	5020	1
633	20240214	090200	9723385	5030	5010	5030	5010	600
634	20240214	090100	6713565	5010	4980	5010	4980	136
635	20240214	090000	6034680	4980	4975	4980	4975	1213