KissMeData/011320/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	185600	211752340	5080	5080	5080	5080	1056
3	20240214	185500	211752340	5080	5080	5080	5080	0
4	20240214	185400	211752340	5080	5080	5080	5080	0
5	20240214	185300	211752340	5080	5080	5080	5080	0
6	20240214	185200	211752340	5080	5080	5080	5080	0
7	20240214	185100	211752340	5080	5080	5080	5080	0
8	20240214	185000	211752340	5080	5080	5080	5080	0
9	20240214	184900	211752340	5080	5080	5080	5080	0
10	20240214	184800	211752340	5080	5080	5080	5080	0
11	20240214	184700	211752340	5080	5080	5080	5080	0
12	20240214	184600	211752340	5080	5080	5080	5080	0
13	20240214	184500	211752340	5080	5080	5080	5080	0
14	20240214	184400	211752340	5080	5080	5080	5080	0
15	20240214	184300	211752340	5080	5080	5080	5080	0
16	20240214	184200	211752340	5080	5080	5080	5080	0
17	20240214	184100	211752340	5080	5080	5080	5080	0
18	20240214	184000	211752340	5080	5080	5080	5080	0
19	20240214	183900	211752340	5080	5080	5080	5080	0
20	20240214	183800	211752340	5080	5080	5080	5080	0
21	20240214	183700	211752340	5080	5080	5080	5080	0
22	20240214	183600	211752340	5080	5080	5080	5080	0
23	20240214	183500	211752340	5080	5080	5080	5080	0
24	20240214	183400	211752340	5080	5080	5080	5080	0
25	20240214	183300	211752340	5080	5080	5080	5080	0
26	20240214	183200	211752340	5080	5080	5080	5080	0
27	20240214	183100	211752340	5080	5080	5080	5080	0
28	20240214	183000	211752340	5080	5080	5080	5080	0
29	20240214	182900	211752340	5080	5080	5080	5080	0
30	20240214	182800	211752340	5080	5080	5080	5080	0
31	20240214	182700	211752340	5080	5080	5080	5080	0
32	20240214	182600	211752340	5080	5080	5080	5080	1056
33	20240214	182500	211752340	5080	5080	5080	5080	0
34	20240214	182400	211752340	5080	5080	5080	5080	0
35	20240214	182300	211752340	5080	5080	5080	5080	0
36	20240214	182200	211752340	5080	5080	5080	5080	0
37	20240214	182100	211752340	5080	5080	5080	5080	0
38	20240214	182000	211752340	5080	5080	5080	5080	0
39	20240214	181900	211752340	5080	5080	5080	5080	0
40	20240214	181800	211752340	5080	5080	5080	5080	0
41	20240214	181700	211752340	5080	5080	5080	5080	0
42	20240214	181600	211752340	5080	5080	5080	5080	0
43	20240214	181500	211752340	5080	5080	5080	5080	0
44	20240214	181400	211752340	5080	5080	5080	5080	0
45	20240214	181300	211752340	5080	5080	5080	5080	0
46	20240214	181200	211752340	5080	5080	5080	5080	0
47	20240214	181100	211752340	5080	5080	5080	5080	0
48	20240214	181000	211752340	5080	5080	5080	5080	0
49	20240214	180900	211752340	5080	5080	5080	5080	0
50	20240214	180800	211752340	5080	5080	5080	5080	0
51	20240214	180700	211752340	5080	5080	5080	5080	0
52	20240214	180600	211752340	5080	5080	5080	5080	0
53	20240214	180500	211752340	5080	5080	5080	5080	0
54	20240214	180400	211752340	5080	5080	5080	5080	0
55	20240214	180300	211752340	5080	5080	5080	5080	0
56	20240214	180200	211752340	5080	5080	5080	5080	0
57	20240214	180100	211752340	5080	5080	5080	5080	0
58	20240214	180000	211752340	5080	5080	5080	5080	0
59	20240214	175900	211752340	5080	5080	5080	5080	0
60	20240214	175800	211752340	5080	5080	5080	5080	0
61	20240214	175700	211752340	5080	5080	5080	5080	0
62	20240214	175600	211752340	5080	5080	5080	5080	1056
63	20240214	175500	211752340	5080	5080	5080	5080	0
64	20240214	175400	211752340	5080	5080	5080	5080	0
65	20240214	175300	211752340	5080	5080	5080	5080	0
66	20240214	175200	211752340	5080	5080	5080	5080	0
67	20240214	175100	211752340	5080	5080	5080	5080	0
68	20240214	175000	211752340	5080	5080	5080	5080	0
69	20240214	174900	211752340	5080	5080	5080	5080	0
70	20240214	174800	211752340	5080	5080	5080	5080	0
71	20240214	174700	211752340	5080	5080	5080	5080	0
72	20240214	174600	211752340	5080	5080	5080	5080	0
73	20240214	174500	211752340	5080	5080	5080	5080	0
74	20240214	174400	211752340	5080	5080	5080	5080	0
75	20240214	174300	211752340	5080	5080	5080	5080	0
76	20240214	174200	211752340	5080	5080	5080	5080	0
77	20240214	174100	211752340	5080	5080	5080	5080	0
78	20240214	174000	211752340	5080	5080	5080	5080	0
79	20240214	173900	211752340	5080	5080	5080	5080	0
80	20240214	173800	211752340	5080	5080	5080	5080	0
81	20240214	173700	211752340	5080	5080	5080	5080	0
82	20240214	173600	211752340	5080	5080	5080	5080	0
83	20240214	173500	211752340	5080	5080	5080	5080	0
84	20240214	173400	211752340	5080	5080	5080	5080	0
85	20240214	173300	211752340	5080	5080	5080	5080	0
86	20240214	173200	211752340	5080	5080	5080	5080	0
87	20240214	173100	211752340	5080	5080	5080	5080	0
88	20240214	173000	211752340	5080	5080	5080	5080	0
89	20240214	172900	211752340	5080	5080	5080	5080	0
90	20240214	172800	211752340	5080	5080	5080	5080	0
91	20240214	172700	211752340	5080	5080	5080	5080	0
92	20240214	172600	211752340	5080	5080	5080	5080	1056
93	20240214	172500	211752340	5080	5080	5080	5080	0
94	20240214	172400	211752340	5080	5080	5080	5080	0
95	20240214	172300	211752340	5080	5080	5080	5080	0
96	20240214	172200	211752340	5080	5080	5080	5080	0
97	20240214	172100	211752340	5080	5080	5080	5080	0
98	20240214	172000	211752340	5080	5080	5080	5080	0
99	20240214	171900	211752340	5080	5080	5080	5080	0
100	20240214	171800	211752340	5080	5080	5080	5080	0
101	20240214	171700	211752340	5080	5080	5080	5080	0
102	20240214	171600	211752340	5080	5080	5080	5080	0
103	20240214	171500	211752340	5080	5080	5080	5080	0
104	20240214	171400	211752340	5080	5080	5080	5080	0
105	20240214	171300	211752340	5080	5080	5080	5080	0
106	20240214	171200	211752340	5080	5080	5080	5080	0
107	20240214	171100	211752340	5080	5080	5080	5080	0
108	20240214	171000	211752340	5080	5080	5080	5080	0
109	20240214	170900	211752340	5080	5080	5080	5080	0
110	20240214	170800	211752340	5080	5080	5080	5080	0
111	20240214	170700	211752340	5080	5080	5080	5080	0
112	20240214	170600	211752340	5080	5080	5080	5080	0
113	20240214	170500	211752340	5080	5080	5080	5080	0
114	20240214	170400	211752340	5080	5080	5080	5080	0
115	20240214	170300	211752340	5080	5080	5080	5080	0
116	20240214	170200	211752340	5080	5080	5080	5080	0
117	20240214	170100	211752340	5080	5080	5080	5080	0
118	20240214	170000	211752340	5080	5080	5080	5080	0
119	20240214	165900	211752340	5080	5080	5080	5080	0
120	20240214	165800	211752340	5080	5080	5080	5080	0
121	20240214	165700	211752340	5080	5080	5080	5080	0
122	20240214	165600	211752340	5080	5080	5080	5080	1056
123	20240214	165500	211752340	5080	5080	5080	5080	0
124	20240214	165400	211752340	5080	5080	5080	5080	0
125	20240214	165300	211752340	5080	5080	5080	5080	0
126	20240214	165200	211752340	5080	5080	5080	5080	0
127	20240214	165100	211752340	5080	5080	5080	5080	0
128	20240214	165000	211752340	5080	5080	5080	5080	0
129	20240214	164900	211752340	5080	5080	5080	5080	0
130	20240214	164800	211752340	5080	5080	5080	5080	0
131	20240214	164700	211752340	5080	5080	5080	5080	0
132	20240214	164600	211752340	5080	5080	5080	5080	0
133	20240214	164500	211752340	5080	5080	5080	5080	0
134	20240214	164400	211752340	5080	5080	5080	5080	0
135	20240214	164300	211752340	5080	5080	5080	5080	0
136	20240214	164200	211752340	5080	5080	5080	5080	0
137	20240214	164100	211752340	5080	5080	5080	5080	0
138	20240214	164000	211752340	5080	5080	5080	5080	0
139	20240214	163900	211752340	5080	5080	5080	5080	0
140	20240214	163800	211752340	5080	5080	5080	5080	0
141	20240214	163700	211752340	5080	5080	5080	5080	0
142	20240214	163600	211752340	5080	5080	5080	5080	0
143	20240214	163500	211752340	5080	5080	5080	5080	0
144	20240214	163400	211752340	5080	5080	5080	5080	0
145	20240214	163300	211752340	5080	5080	5080	5080	0
146	20240214	163200	211752340	5080	5080	5080	5080	0
147	20240214	163100	211752340	5080	5080	5080	5080	0
148	20240214	163000	211752340	5080	5080	5080	5080	0
149	20240214	162900	211752340	5080	5080	5080	5080	0
150	20240214	162800	211752340	5080	5080	5080	5080	0
151	20240214	162700	211752340	5080	5080	5080	5080	0
152	20240214	162600	211752340	5080	5080	5080	5080	1056
153	20240214	162500	211752340	5080	5080	5080	5080	0
154	20240214	162400	211752340	5080	5080	5080	5080	0
155	20240214	162300	211752340	5080	5080	5080	5080	0
156	20240214	162200	211752340	5080	5080	5080	5080	0
157	20240214	162100	211752340	5080	5080	5080	5080	0
158	20240214	162000	211752340	5080	5080	5080	5080	0
159	20240214	161900	211752340	5080	5080	5080	5080	0
160	20240214	161800	211752340	5080	5080	5080	5080	0
161	20240214	161700	211752340	5080	5080	5080	5080	0
162	20240214	161600	211752340	5080	5080	5080	5080	0
163	20240214	161500	211752340	5080	5080	5080	5080	0
164	20240214	161400	211752340	5080	5080	5080	5080	0
165	20240214	161300	211752340	5080	5080	5080	5080	0
166	20240214	161200	211752340	5080	5080	5080	5080	0
167	20240214	161100	211752340	5080	5080	5080	5080	0
168	20240214	161000	211752340	5080	5080	5080	5080	0
169	20240214	160900	211752340	5080	5080	5080	5080	0
170	20240214	160800	211752340	5080	5080	5080	5080	0
171	20240214	160700	211752340	5080	5080	5080	5080	0
172	20240214	160600	211752340	5080	5080	5080	5080	0
173	20240214	160500	211752340	5080	5080	5080	5080	0
174	20240214	160400	211752340	5080	5080	5080	5080	0
175	20240214	160300	211752340	5080	5080	5080	5080	0
176	20240214	160200	211752340	5080	5080	5080	5080	0
177	20240214	160100	211752340	5080	5080	5080	5080	0
178	20240214	160000	211752340	5080	5080	5080	5080	0
179	20240214	155900	211752340	5080	5080	5080	5080	0
180	20240214	155800	211752340	5080	5080	5080	5080	0
181	20240214	155700	211752340	5080	5080	5080	5080	0
182	20240214	155600	211752340	5080	5080	5080	5080	1056
183	20240214	155500	211752340	5080	5080	5080	5080	0
184	20240214	155400	211752340	5080	5080	5080	5080	0
185	20240214	155300	211752340	5080	5080	5080	5080	0
186	20240214	155200	211752340	5080	5080	5080	5080	0
187	20240214	155100	211752340	5080	5080	5080	5080	0
188	20240214	155000	211752340	5080	5080	5080	5080	0
189	20240214	154900	211752340	5080	5080	5080	5080	0
190	20240214	154800	211752340	5080	5080	5080	5080	0
191	20240214	154700	211752340	5080	5080	5080	5080	0
192	20240214	154600	211752340	5080	5080	5080	5080	0
193	20240214	154500	211752340	5080	5080	5080	5080	0
194	20240214	154400	211752340	5080	5080	5080	5080	0
195	20240214	154300	211752340	5080	5080	5080	5080	0
196	20240214	154200	211752340	5080	5080	5080	5080	0
197	20240214	154100	211752340	5080	5080	5080	5080	0
198	20240214	154000	211752340	5080	5080	5080	5080	0
199	20240214	153900	211752340	5080	5080	5080	5080	0
200	20240214	153800	211752340	5080	5080	5080	5080	0
201	20240214	153700	211752340	5080	5080	5080	5080	0
202	20240214	153600	211752340	5080	5080	5080	5080	0
203	20240214	153500	211752340	5080	5080	5080	5080	0
204	20240214	153400	211752340	5080	5080	5080	5080	0
205	20240214	153300	211752340	5080	5080	5080	5080	0
206	20240214	153200	211752340	5080	5080	5080	5080	0
207	20240214	153100	211752340	5080	5080	5080	5080	0
208	20240214	153000	211752340	5080	5080	5080	5080	1056
209	20240214	152900	206387860	5090	5090	5090	5090	0
210	20240214	152800	206387860	5090	5090	5090	5090	0
211	20240214	152700	206387860	5090	5090	5090	5090	0
212	20240214	152600	206387860	5090	5090	5090	5090	0
213	20240214	152500	206387860	5090	5090	5090	5090	0
214	20240214	152400	206387860	5090	5090	5090	5090	0
215	20240214	152300	206387860	5090	5090	5090	5090	0
216	20240214	152200	206387860	5090	5090	5090	5090	0
217	20240214	152100	206387860	5090	5090	5090	5090	0
218	20240214	152000	206387860	5090	5090	5090	5090	0
219	20240214	151900	206387860	5090	5090	5090	5080	36
220	20240214	151800	206204670	5090	5090	5090	5090	7
221	20240214	151700	206169040	5080	5080	5080	5080	200
222	20240214	151600	205153040	5090	5090	5090	5090	0
223	20240214	151500	205153040	5090	5090	5090	5090	0
224	20240214	151400	205153040	5090	5090	5090	5090	0
225	20240214	151300	205153040	5090	5080	5090	5080	15
226	20240214	151200	205076830	5080	5080	5090	5080	6
227	20240214	151100	205046340	5080	5080	5080	5080	4
228	20240214	151000	205026020	5090	5080	5090	5080	64
229	20240214	150900	204700880	5080	5080	5080	5080	0
230	20240214	150800	204700880	5080	5080	5080	5080	298
231	20240214	150700	203187040	5080	5080	5080	5080	0
232	20240214	150600	203187040	5080	5080	5080	5080	0
233	20240214	150500	203187040	5080	5080	5080	5080	12
234	20240214	150400	203126080	5070	5070	5070	5070	986
235	20240214	150300	198127060	5070	5070	5070	5070	6
236	20240214	150200	198096640	5070	5070	5070	5070	5
237	20240214	150100	198071290	5080	5080	5080	5080	0
238	20240214	150000	198071290	5080	5080	5080	5080	0
239	20240214	145900	198071290	5080	5080	5080	5080	0
240	20240214	145800	198071290	5080	5080	5080	5080	191
241	20240214	145700	197101010	5080	5080	5080	5080	33
242	20240214	145600	196933370	5080	5080	5080	5080	0
243	20240214	145500	196933370	5080	5080	5080	5080	0
244	20240214	145400	196933370	5080	5080	5080	5080	3
245	20240214	145300	196918130	5080	5080	5080	5080	121
246	20240214	145200	196303450	5080	5080	5080	5080	0
247	20240214	145100	196303450	5080	5080	5080	5080	0
248	20240214	145000	196303450	5080	5080	5080	5080	0
249	20240214	144900	196303450	5080	5080	5080	5080	400
250	20240214	144800	194271450	5080	5080	5080	5080	1
251	20240214	144700	194266370	5080	5080	5080	5080	0
252	20240214	144600	194266370	5080	5080	5080	5080	77
253	20240214	144500	193875210	5080	5080	5080	5080	0
254	20240214	144400	193875210	5080	5080	5080	5080	0
255	20240214	144300	193875210	5080	5080	5080	5080	0
256	20240214	144200	193875210	5080	5080	5080	5080	0
257	20240214	144100	193875210	5080	5080	5080	5080	42
258	20240214	144000	193661850	5080	5080	5080	5080	0
259	20240214	143900	193661850	5080	5080	5080	5080	2
260	20240214	143800	193651690	5080	5080	5080	5080	4
261	20240214	143700	193631370	5080	5080	5080	5080	0
262	20240214	143600	193631370	5080	5080	5080	5080	87
263	20240214	143500	193189410	5080	5080	5080	5080	0
264	20240214	143400	193189410	5080	5080	5080	5080	0
265	20240214	143300	193189410	5080	5080	5080	5080	0
266	20240214	143200	193189410	5080	5080	5080	5080	100
267	20240214	143100	192681410	5080	5080	5080	5080	864
268	20240214	143000	188292290	5080	5080	5080	5080	1
269	20240214	142900	188287210	5080	5080	5080	5080	0
270	20240214	142800	188287210	5080	5080	5080	5080	143
271	20240214	142700	187560770	5090	5090	5090	5090	14
272	20240214	142600	187489510	5090	5090	5090	5090	0
273	20240214	142500	187489510	5090	5090	5090	5090	0
274	20240214	142400	187489510	5090	5080	5090	5080	544
275	20240214	142300	184722640	5080	5090	5090	5080	413
276	20240214	142200	182623620	5080	5080	5080	5080	0
277	20240214	142100	182623620	5080	5080	5080	5080	0
278	20240214	142000	182623620	5080	5080	5080	5080	50
279	20240214	141900	182369620	5070	5070	5070	5070	60
280	20240214	141800	182065420	5070	5080	5080	5070	150
281	20240214	141700	181304420	5080	5080	5080	5080	50
282	20240214	141600	181050420	5080	5080	5080	5080	322
283	20240214	141500	179414660	5080	5080	5080	5080	28
284	20240214	141400	179272420	5080	5080	5080	5080	0
285	20240214	141300	179272420	5080	5080	5080	5080	0
286	20240214	141200	179272420	5080	5080	5080	5080	529
287	20240214	141100	176585100	5070	5070	5070	5070	50
288	20240214	141000	176331600	5080	5080	5080	5080	0
289	20240214	140900	176331600	5080	5080	5080	5080	686
290	20240214	140800	172846720	5090	5090	5090	5090	1
291	20240214	140700	172841630	5060	5060	5060	5060	0
292	20240214	140600	172841630	5060	5060	5060	5060	0
293	20240214	140500	172841630	5060	5060	5060	5060	0
294	20240214	140400	172841630	5060	5060	5060	5060	0
295	20240214	140300	172841630	5060	5060	5060	5060	0
296	20240214	140200	172841630	5060	5060	5060	5060	0
297	20240214	140100	172841630	5060	5060	5060	5060	0
298	20240214	140000	172841630	5060	5060	5060	5060	0
299	20240214	135900	172841630	5060	5060	5060	5060	0
300	20240214	135800	172841630	5060	5060	5060	5060	0
301	20240214	135700	172841630	5060	5060	5060	5060	32
302	20240214	135600	172679710	5060	5060	5060	5060	11
303	20240214	135500	172624050	5060	5070	5070	5060	1390
304	20240214	135400	165576950	5070	5070	5070	5070	30
305	20240214	135300	165424850	5070	5070	5070	5070	0
306	20240214	135200	165424850	5070	5070	5070	5070	0
307	20240214	135100	165424850	5070	5070	5070	5070	5
308	20240214	135000	165399500	5070	5070	5070	5070	0
309	20240214	134900	165399500	5070	5070	5070	5070	0
310	20240214	134800	165399500	5070	5070	5070	5070	0
311	20240214	134700	165399500	5070	5070	5070	5070	3
312	20240214	134600	165384290	5070	5070	5070	5070	0
313	20240214	134500	165384290	5070	5070	5070	5070	0
314	20240214	134400	165384290	5070	5070	5070	5070	0
315	20240214	134300	165384290	5070	5070	5070	5070	20
316	20240214	134200	165282890	5090	5090	5090	5090	0
317	20240214	134100	165282890	5090	5090	5090	5090	26
318	20240214	134000	165150550	5070	5070	5070	5070	0
319	20240214	133900	165150550	5070	5070	5070	5070	5
320	20240214	133800	165125200	5080	5080	5080	5080	0
321	20240214	133700	165125200	5080	5080	5080	5080	0
322	20240214	133600	165125200	5080	5080	5080	5080	0
323	20240214	133500	165125200	5080	5080	5080	5080	0
324	20240214	133400	165125200	5080	5080	5080	5080	0
325	20240214	133300	165125200	5080	5080	5080	5080	10
326	20240214	133200	165074400	5080	5080	5080	5080	0
327	20240214	133100	165074400	5080	5080	5080	5080	0
328	20240214	133000	165074400	5080	5080	5080	5080	190
329	20240214	132900	164109200	5080	5080	5080	5080	0
330	20240214	132800	164109200	5080	5080	5080	5080	0
331	20240214	132700	164109200	5080	5080	5080	5080	0
332	20240214	132600	164109200	5080	5080	5080	5080	275
333	20240214	132500	162712200	5080	5080	5080	5080	0
334	20240214	132400	162712200	5080	5080	5080	5080	0
335	20240214	132300	162712200	5080	5080	5080	5080	0
336	20240214	132200	162712200	5080	5080	5080	5080	20
337	20240214	132100	162610600	5080	5080	5080	5080	0
338	20240214	132000	162610600	5080	5080	5080	5080	0
339	20240214	131900	162610600	5080	5080	5080	5080	0
340	20240214	131800	162610600	5080	5080	5080	5080	0
341	20240214	131700	162610600	5080	5080	5080	5080	0
342	20240214	131600	162610600	5080	5080	5080	5080	0
343	20240214	131500	162610600	5080	5080	5080	5080	0
344	20240214	131400	162610600	5080	5080	5080	5080	0
345	20240214	131300	162610600	5080	5080	5080	5080	0
346	20240214	131200	162610600	5080	5080	5080	5080	0
347	20240214	131100	162610600	5080	5080	5080	5080	1
348	20240214	131000	162605520	5070	5070	5070	5070	0
349	20240214	130900	162605520	5070	5070	5070	5070	0
350	20240214	130800	162605520	5070	5070	5070	5070	0
351	20240214	130700	162605520	5070	5070	5070	5070	0
352	20240214	130600	162605520	5070	5070	5070	5070	0
353	20240214	130500	162605520	5070	5080	5080	5070	301
354	20240214	130400	161079440	5070	5070	5070	5070	0
355	20240214	130300	161079440	5070	5070	5070	5070	0
356	20240214	130200	161079440	5070	5070	5070	5070	5
357	20240214	130100	161054090	5070	5070	5070	5070	5
358	20240214	130000	161028740	5080	5080	5080	5080	0
359	20240214	125900	161028740	5080	5080	5080	5080	0
360	20240214	125800	161028740	5080	5080	5080	5080	0
361	20240214	125700	161028740	5080	5080	5080	5080	986
362	20240214	125600	156019860	5070	5070	5070	5070	0
363	20240214	125500	156019860	5070	5070	5070	5070	0
364	20240214	125400	156019860	5070	5070	5070	5070	0
365	20240214	125300	156019860	5070	5070	5070	5070	60
366	20240214	125200	155715660	5070	5070	5070	5070	0
367	20240214	125100	155715660	5070	5070	5070	5070	0
368	20240214	125000	155715660	5070	5070	5070	5070	0
369	20240214	124900	155715660	5070	5070	5070	5070	0
370	20240214	124800	155715660	5070	5070	5070	5070	0
371	20240214	124700	155715660	5070	5070	5070	5070	0
372	20240214	124600	155715660	5070	5070	5070	5070	0
373	20240214	124500	155715660	5070	5070	5070	5070	11
374	20240214	124400	155659890	5070	5080	5080	5070	6
375	20240214	124300	155629420	5070	5070	5070	5070	0
376	20240214	124200	155629420	5070	5070	5070	5070	0
377	20240214	124100	155629420	5070	5070	5070	5070	0
378	20240214	124000	155629420	5070	5070	5070	5070	0
379	20240214	123900	155629420	5070	5070	5070	5070	0
380	20240214	123800	155629420	5070	5070	5070	5070	51
381	20240214	123700	155370850	5070	5070	5070	5070	110
382	20240214	123600	154813150	5070	5070	5070	5070	148
383	20240214	123500	154062790	5070	5070	5070	5070	1
384	20240214	123400	154057720	5070	5070	5070	5070	0
385	20240214	123300	154057720	5070	5070	5070	5070	0
386	20240214	123200	154057720	5070	5070	5070	5070	2
387	20240214	123100	154047580	5080	5080	5080	5080	0
388	20240214	123000	154047580	5080	5080	5080	5080	182
389	20240214	122900	153123020	5080	5080	5080	5080	0
390	20240214	122800	153123020	5080	5080	5080	5080	0
391	20240214	122700	153123020	5080	5070	5080	5070	500
392	20240214	122600	150587920	5080	5080	5080	5080	0
393	20240214	122500	150587920	5080	5080	5080	5080	0
394	20240214	122400	150587920	5080	5080	5080	5080	0
395	20240214	122300	150587920	5080	5080	5080	5080	0
396	20240214	122200	150587920	5080	5080	5080	5080	412
397	20240214	122100	148494960	5080	5080	5080	5080	164
398	20240214	122000	147661840	5080	5080	5080	5080	0
399	20240214	121900	147661840	5080	5080	5080	5080	1
400	20240214	121800	147656760	5080	5080	5080	5080	0
401	20240214	121700	147656760	5080	5080	5080	5080	0
402	20240214	121600	147656760	5080	5080	5080	5080	0
403	20240214	121500	147656760	5080	5070	5080	5070	130
404	20240214	121400	146997530	5080	5080	5080	5080	0
405	20240214	121300	146997530	5080	5080	5080	5080	0
406	20240214	121200	146997530	5080	5080	5080	5080	0
407	20240214	121100	146997530	5080	5080	5080	5080	0
408	20240214	121000	146997530	5080	5080	5080	5080	0
409	20240214	120900	146997530	5080	5080	5080	5080	1
410	20240214	120800	146992450	5060	5060	5060	5060	0
411	20240214	120700	146992450	5060	5060	5060	5060	373
412	20240214	120600	145105070	5060	5060	5060	5060	0
413	20240214	120500	145105070	5060	5060	5060	5060	0
414	20240214	120400	145105070	5060	5060	5060	5060	15
415	20240214	120300	145029170	5050	5050	5050	5050	0
416	20240214	120200	145029170	5050	5050	5050	5050	0
417	20240214	120100	145029170	5050	5050	5050	5050	0
418	20240214	120000	145029170	5050	5050	5050	5050	0
419	20240214	115900	145029170	5050	5050	5050	5050	0
420	20240214	115800	145029170	5050	5050	5050	5050	0
421	20240214	115700	145029170	5050	5050	5050	5050	0
422	20240214	115600	145029170	5050	5050	5050	5050	0
423	20240214	115500	145029170	5050	5050	5050	5050	1
424	20240214	115400	145024120	5050	5050	5050	5050	0
425	20240214	115300	145024120	5050	5050	5050	5050	0
426	20240214	115200	145024120	5050	5050	5050	5050	0
427	20240214	115100	145024120	5050	5050	5050	5050	0
428	20240214	115000	145024120	5050	5050	5050	5050	0
429	20240214	114900	145024120	5050	5050	5050	5050	0
430	20240214	114800	145024120	5050	5050	5050	5050	0
431	20240214	114700	145024120	5050	5050	5050	5050	0
432	20240214	114600	145024120	5050	5050	5050	5050	3
433	20240214	114500	145008970	5080	5080	5080	5080	0
434	20240214	114400	145008970	5080	5080	5080	5080	0
435	20240214	114300	145008970	5080	5080	5080	5080	0
436	20240214	114200	145008970	5080	5080	5080	5080	1
437	20240214	114100	145003890	5060	5060	5060	5060	151
438	20240214	114000	144239830	5060	5060	5060	5060	0
439	20240214	113900	144239830	5060	5060	5060	5060	0
440	20240214	113800	144239830	5060	5060	5060	5060	100
441	20240214	113700	143733830	5080	5080	5080	5080	0
442	20240214	113600	143733830	5080	5080	5080	5080	1
443	20240214	113500	143728750	5060	5060	5060	5060	0
444	20240214	113400	143728750	5060	5060	5060	5060	0
445	20240214	113300	143728750	5060	5060	5060	5060	300
446	20240214	113200	142210750	5080	5080	5080	5080	0
447	20240214	113100	142210750	5080	5080	5080	5080	0
448	20240214	113000	142210750	5080	5080	5080	5080	1056
449	20240214	112900	136846270	5080	5080	5080	5080	38
450	20240214	112800	136653230	5080	5060	5080	5060	1301
451	20240214	112700	130070150	5080	5080	5080	5080	0
452	20240214	112600	130070150	5080	5080	5080	5080	0
453	20240214	112500	130070150	5080	5080	5080	5080	120
454	20240214	112400	129460550	5080	5080	5080	5080	50
455	20240214	112300	129206550	5070	5070	5070	5070	2
456	20240214	112200	129196410	5070	5070	5070	5070	415
457	20240214	112100	127092360	5080	5080	5080	5080	0
458	20240214	112000	127092360	5080	5080	5080	5080	0
459	20240214	111900	127092360	5080	5080	5080	5080	3
460	20240214	111800	127077120	5070	5070	5070	5070	556
461	20240214	111700	124258200	5070	5070	5070	5070	0
462	20240214	111600	124258200	5070	5070	5070	5070	1
463	20240214	111500	124253130	5060	5060	5060	5060	0
464	20240214	111400	124253130	5060	5060	5060	5060	0
465	20240214	111300	124253130	5060	5060	5060	5060	0
466	20240214	111200	124253130	5060	5060	5060	5060	80
467	20240214	111100	123848330	5070	5070	5070	5070	0
468	20240214	111000	123848330	5070	5070	5070	5070	0
469	20240214	110900	123848330	5070	5070	5070	5070	0
470	20240214	110800	123848330	5070	5070	5070	5070	0
471	20240214	110700	123848330	5070	5070	5070	5070	10
472	20240214	110600	123797630	5070	5070	5070	5070	278
473	20240214	110500	122388170	5060	5070	5070	5060	85
474	20240214	110400	121957250	5070	5070	5070	5070	0
475	20240214	110300	121957250	5070	5070	5070	5070	1
476	20240214	110200	121952180	5060	5060	5060	5060	60
477	20240214	110100	121648580	5060	5050	5060	5050	1092
478	20240214	110000	116130350	5050	5050	5050	5050	0
479	20240214	105900	116130350	5050	5050	5050	5050	10
480	20240214	105800	116079850	5050	5050	5050	5050	235
481	20240214	105700	114893100	5060	5060	5060	5060	0
482	20240214	105600	114893100	5060	5060	5060	5060	4
483	20240214	105500	114872860	5060	5060	5060	5060	0
484	20240214	105400	114872860	5060	5060	5060	5060	0
485	20240214	105300	114872860	5060	5060	5060	5060	0
486	20240214	105200	114872860	5060	5060	5060	5060	0
487	20240214	105100	114872860	5060	5060	5060	5060	0
488	20240214	105000	114872860	5060	5060	5060	5060	0
489	20240214	104900	114872860	5060	5060	5060	5060	5
490	20240214	104800	114847560	5060	5060	5060	5060	100
491	20240214	104700	114341560	5060	5060	5060	5060	0
492	20240214	104600	114341560	5060	5060	5060	5060	0
493	20240214	104500	114341560	5060	5060	5060	5060	0
494	20240214	104400	114341560	5060	5060	5060	5060	10
495	20240214	104300	114290960	5060	5060	5060	5060	30
496	20240214	104200	114139160	5060	5060	5060	5060	0
497	20240214	104100	114139160	5060	5050	5060	5050	6
498	20240214	104000	114108850	5050	5050	5050	5050	0
499	20240214	103900	114108850	5050	5050	5050	5050	0
500	20240214	103800	114108850	5050	5050	5050	5050	5
501	20240214	103700	114083600	5060	5060	5060	5060	0
502	20240214	103600	114083600	5060	5060	5060	5060	0
503	20240214	103500	114083600	5060	5060	5060	5060	0
504	20240214	103400	114083600	5060	5060	5060	5060	0
505	20240214	103300	114083600	5060	5060	5060	5060	1
506	20240214	103200	114078540	5060	5060	5060	5060	0
507	20240214	103100	114078540	5060	5060	5060	5060	264
508	20240214	103000	112742700	5060	5060	5060	5060	314
509	20240214	102900	111153860	5060	5060	5060	5060	198
510	20240214	102800	110151980	5060	5060	5060	5060	0
511	20240214	102700	110151980	5060	5060	5060	5060	0
512	20240214	102600	110151980	5060	5060	5060	5060	111
513	20240214	102500	109590320	5050	5050	5050	5050	0
514	20240214	102400	109590320	5050	5050	5050	5050	0
515	20240214	102300	109590320	5050	5050	5050	5050	232
516	20240214	102200	108418720	5040	5040	5040	5040	0
517	20240214	102100	108418720	5040	5040	5040	5040	1
518	20240214	102000	108413680	5060	5060	5060	5060	0
519	20240214	101900	108413680	5060	5060	5060	5060	35
520	20240214	101800	108236580	5040	5040	5040	5040	98
521	20240214	101700	107742660	5040	5040	5040	5040	0
522	20240214	101600	107742660	5040	5040	5040	5040	0
523	20240214	101500	107742660	5040	5040	5040	5040	100
524	20240214	101400	107238660	5040	5040	5040	5040	86
525	20240214	101300	106805220	5040	5040	5040	5040	100
526	20240214	101200	106301220	5040	5060	5060	5040	510
527	20240214	101100	103728020	5040	5040	5040	5040	6
528	20240214	101000	103697780	5040	5040	5040	5040	0
529	20240214	100900	103697780	5040	5040	5040	5040	0
530	20240214	100800	103697780	5040	5040	5040	5040	179
531	20240214	100700	102795620	5040	5040	5040	5040	6
532	20240214	100600	102765380	5030	5030	5030	5030	10
533	20240214	100500	102715080	5030	5030	5030	5030	15
534	20240214	100400	102639630	5020	5040	5040	5020	26
535	20240214	100300	102508870	5020	5020	5020	5020	27
536	20240214	100200	102373330	5020	5020	5020	5020	44
537	20240214	100100	102152450	5020	5020	5020	5020	280
538	20240214	100000	100746850	5020	5020	5020	5020	9
539	20240214	095900	100701670	5020	5020	5020	5020	15
540	20240214	095800	100626370	5020	5030	5030	5010	1197
541	20240214	095700	94623970	5030	5030	5030	5030	14
542	20240214	095600	94553550	5030	5030	5030	5030	5
543	20240214	095500	94528400	5030	5030	5030	5030	15
544	20240214	095400	94452950	5030	5030	5030	5030	9
545	20240214	095300	94407680	5020	5030	5030	5020	25
546	20240214	095200	94282080	5020	5020	5020	5010	249
547	20240214	095100	93032410	5020	5020	5020	5020	15
548	20240214	095000	92957110	5020	5030	5030	5020	563
549	20240214	094900	90129150	5030	5030	5030	5030	14
550	20240214	094800	90058730	5030	5030	5030	5030	10
551	20240214	094700	90008430	5050	5050	5050	5050	14
552	20240214	094600	89937730	5060	5040	5060	5040	577
553	20240214	094500	87020250	5030	5030	5040	5030	7105
554	20240214	094400	51281100	5010	5020	5020	5010	1010
555	20240214	094300	46210990	5020	5020	5020	5020	11
556	20240214	094200	46155770	5020	5020	5020	5020	114
557	20240214	094100	45583490	5020	5020	5020	5020	15
558	20240214	094000	45508190	5020	5020	5040	5020	16
559	20240214	093900	45427830	5040	5020	5040	5020	15
560	20240214	093800	45352310	5040	5010	5040	5010	25
561	20240214	093700	45226660	5010	5010	5010	5010	9
562	20240214	093600	45181570	5010	5030	5030	5010	4014
563	20240214	093500	25038550	5030	5030	5030	5030	14
564	20240214	093400	24968130	5030	5030	5030	5030	8
565	20240214	093300	24927890	5030	5030	5030	5030	16
566	20240214	093200	24847410	5030	5030	5030	5030	13
567	20240214	093100	24782020	5030	5030	5030	5030	10
568	20240214	093000	24731720	5030	5030	5030	5030	64
569	20240214	092900	24409800	5030	5030	5030	5030	15
570	20240214	092800	24334350	5030	5030	5030	5030	5
571	20240214	092700	24309200	5030	5030	5030	5030	14
572	20240214	092600	24238780	5030	5030	5030	5030	15
573	20240214	092500	24163330	5030	5030	5030	5030	9
574	20240214	092400	24118060	5030	5030	5030	5030	14
575	20240214	092300	24047640	5030	5030	5030	5030	5
576	20240214	092200	24022490	5030	5040	5040	5030	497
577	20240214	092100	21518440	5030	5030	5050	5030	87
578	20240214	092000	21080800	5030	5030	5030	5030	100
579	20240214	091900	20577800	5030	5030	5030	5030	13
580	20240214	091800	20512410	5030	5030	5030	5030	15
581	20240214	091700	20436960	5030	5030	5030	5030	504
582	20240214	091600	17901840	5030	5030	5050	5030	25
583	20240214	091500	17775890	5030	5030	5030	5030	18
584	20240214	091400	17685350	5030	5030	5030	5030	10
585	20240214	091300	17635050	5040	5040	5040	5040	49
586	20240214	091200	17388090	5040	5040	5050	5040	39
587	20240214	091100	17191230	5040	5050	5050	5040	75
588	20240214	091000	16812630	5050	5050	5050	5030	133
589	20240214	090900	16141170	5020	5030	5030	5020	478
590	20240214	090800	13738350	5030	5030	5030	5030	208
591	20240214	090700	12692110	5030	5030	5030	5030	13
592	20240214	090600	12626720	5030	5050	5050	5030	169
593	20240214	090500	11773370	5070	5070	5070	5070	200
594	20240214	090400	10759370	5070	5060	5070	5060	200
595	20240214	090300	9745470	5060	5060	5060	5060	20
596	20240214	090200	9644270	5060	5050	5060	5050	64
597	20240214	090100	9320460	5020	5020	5030	5000	1091
598	20240214	090000	3845000	5000	5000	5000	5000	769