KissMeData/066700/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	194300	409003355	4125	4125	4125	4125	1082
3	20240214	194200	409003355	4125	4125	4125	4125	0
4	20240214	194100	409003355	4125	4125	4125	4125	0
5	20240214	194000	409003355	4125	4125	4125	4125	0
6	20240214	193900	409003355	4125	4125	4125	4125	0
7	20240214	193800	409003355	4125	4125	4125	4125	0
8	20240214	193700	409003355	4125	4125	4125	4125	0
9	20240214	193600	409003355	4125	4125	4125	4125	0
10	20240214	193500	409003355	4125	4125	4125	4125	0
11	20240214	193400	409003355	4125	4125	4125	4125	0
12	20240214	193300	409003355	4125	4125	4125	4125	0
13	20240214	193200	409003355	4125	4125	4125	4125	0
14	20240214	193100	409003355	4125	4125	4125	4125	0
15	20240214	193000	409003355	4125	4125	4125	4125	0
16	20240214	192900	409003355	4125	4125	4125	4125	0
17	20240214	192800	409003355	4125	4125	4125	4125	0
18	20240214	192700	409003355	4125	4125	4125	4125	0
19	20240214	192600	409003355	4125	4125	4125	4125	0
20	20240214	192500	409003355	4125	4125	4125	4125	0
21	20240214	192400	409003355	4125	4125	4125	4125	0
22	20240214	192300	409003355	4125	4125	4125	4125	0
23	20240214	192200	409003355	4125	4125	4125	4125	0
24	20240214	192100	409003355	4125	4125	4125	4125	0
25	20240214	192000	409003355	4125	4125	4125	4125	0
26	20240214	191900	409003355	4125	4125	4125	4125	0
27	20240214	191800	409003355	4125	4125	4125	4125	0
28	20240214	191700	409003355	4125	4125	4125	4125	0
29	20240214	191600	409003355	4125	4125	4125	4125	0
30	20240214	191500	409003355	4125	4125	4125	4125	0
31	20240214	191400	409003355	4125	4125	4125	4125	0
32	20240214	191300	409003355	4125	4125	4125	4125	1082
33	20240214	191200	409003355	4125	4125	4125	4125	0
34	20240214	191100	409003355	4125	4125	4125	4125	0
35	20240214	191000	409003355	4125	4125	4125	4125	0
36	20240214	190900	409003355	4125	4125	4125	4125	0
37	20240214	190800	409003355	4125	4125	4125	4125	0
38	20240214	190700	409003355	4125	4125	4125	4125	0
39	20240214	190600	409003355	4125	4125	4125	4125	0
40	20240214	190500	409003355	4125	4125	4125	4125	0
41	20240214	190400	409003355	4125	4125	4125	4125	0
42	20240214	190300	409003355	4125	4125	4125	4125	0
43	20240214	190200	409003355	4125	4125	4125	4125	0
44	20240214	190100	409003355	4125	4125	4125	4125	0
45	20240214	190000	409003355	4125	4125	4125	4125	0
46	20240214	185900	409003355	4125	4125	4125	4125	0
47	20240214	185800	409003355	4125	4125	4125	4125	0
48	20240214	185700	409003355	4125	4125	4125	4125	0
49	20240214	185600	409003355	4125	4125	4125	4125	0
50	20240214	185500	409003355	4125	4125	4125	4125	0
51	20240214	185400	409003355	4125	4125	4125	4125	0
52	20240214	185300	409003355	4125	4125	4125	4125	0
53	20240214	185200	409003355	4125	4125	4125	4125	0
54	20240214	185100	409003355	4125	4125	4125	4125	0
55	20240214	185000	409003355	4125	4125	4125	4125	0
56	20240214	184900	409003355	4125	4125	4125	4125	0
57	20240214	184800	409003355	4125	4125	4125	4125	0
58	20240214	184700	409003355	4125	4125	4125	4125	0
59	20240214	184600	409003355	4125	4125	4125	4125	0
60	20240214	184500	409003355	4125	4125	4125	4125	0
61	20240214	184400	409003355	4125	4125	4125	4125	0
62	20240214	184300	409003355	4125	4125	4125	4125	1082
63	20240214	184200	409003355	4125	4125	4125	4125	0
64	20240214	184100	409003355	4125	4125	4125	4125	0
65	20240214	184000	409003355	4125	4125	4125	4125	0
66	20240214	183900	409003355	4125	4125	4125	4125	0
67	20240214	183800	409003355	4125	4125	4125	4125	0
68	20240214	183700	409003355	4125	4125	4125	4125	0
69	20240214	183600	409003355	4125	4125	4125	4125	0
70	20240214	183500	409003355	4125	4125	4125	4125	0
71	20240214	183400	409003355	4125	4125	4125	4125	0
72	20240214	183300	409003355	4125	4125	4125	4125	0
73	20240214	183200	409003355	4125	4125	4125	4125	0
74	20240214	183100	409003355	4125	4125	4125	4125	0
75	20240214	183000	409003355	4125	4125	4125	4125	0
76	20240214	182900	409003355	4125	4125	4125	4125	0
77	20240214	182800	409003355	4125	4125	4125	4125	0
78	20240214	182700	409003355	4125	4125	4125	4125	0
79	20240214	182600	409003355	4125	4125	4125	4125	0
80	20240214	182500	409003355	4125	4125	4125	4125	0
81	20240214	182400	409003355	4125	4125	4125	4125	0
82	20240214	182300	409003355	4125	4125	4125	4125	0
83	20240214	182200	409003355	4125	4125	4125	4125	0
84	20240214	182100	409003355	4125	4125	4125	4125	0
85	20240214	182000	409003355	4125	4125	4125	4125	0
86	20240214	181900	409003355	4125	4125	4125	4125	0
87	20240214	181800	409003355	4125	4125	4125	4125	0
88	20240214	181700	409003355	4125	4125	4125	4125	0
89	20240214	181600	409003355	4125	4125	4125	4125	0
90	20240214	181500	409003355	4125	4125	4125	4125	0
91	20240214	181400	409003355	4125	4125	4125	4125	0
92	20240214	181300	409003355	4125	4125	4125	4125	1082
93	20240214	181200	409003355	4125	4125	4125	4125	0
94	20240214	181100	409003355	4125	4125	4125	4125	0
95	20240214	181000	409003355	4125	4125	4125	4125	0
96	20240214	180900	409003355	4125	4125	4125	4125	0
97	20240214	180800	409003355	4125	4125	4125	4125	0
98	20240214	180700	409003355	4125	4125	4125	4125	0
99	20240214	180600	409003355	4125	4125	4125	4125	0
100	20240214	180500	409003355	4125	4125	4125	4125	0
101	20240214	180400	409003355	4125	4125	4125	4125	0
102	20240214	180300	409003355	4125	4125	4125	4125	0
103	20240214	180200	409003355	4125	4125	4125	4125	0
104	20240214	180100	409003355	4125	4125	4125	4125	0
105	20240214	180000	409003355	4125	4125	4125	4125	0
106	20240214	175900	409003355	4125	4125	4125	4125	0
107	20240214	175800	409003355	4125	4125	4125	4125	0
108	20240214	175700	409003355	4125	4125	4125	4125	0
109	20240214	175600	409003355	4125	4125	4125	4125	0
110	20240214	175500	409003355	4125	4125	4125	4125	0
111	20240214	175400	409003355	4125	4125	4125	4125	0
112	20240214	175300	409003355	4125	4125	4125	4125	0
113	20240214	175200	409003355	4125	4125	4125	4125	0
114	20240214	175100	409003355	4125	4125	4125	4125	0
115	20240214	175000	409003355	4125	4125	4125	4125	0
116	20240214	174900	409003355	4125	4125	4125	4125	0
117	20240214	174800	409003355	4125	4125	4125	4125	0
118	20240214	174700	409003355	4125	4125	4125	4125	0
119	20240214	174600	409003355	4125	4125	4125	4125	0
120	20240214	174500	409003355	4125	4125	4125	4125	0
121	20240214	174400	409003355	4125	4125	4125	4125	0
122	20240214	174300	409003355	4125	4125	4125	4125	1082
123	20240214	174200	409003355	4125	4125	4125	4125	0
124	20240214	174100	409003355	4125	4125	4125	4125	0
125	20240214	174000	409003355	4125	4125	4125	4125	0
126	20240214	173900	409003355	4125	4125	4125	4125	0
127	20240214	173800	409003355	4125	4125	4125	4125	0
128	20240214	173700	409003355	4125	4125	4125	4125	0
129	20240214	173600	409003355	4125	4125	4125	4125	0
130	20240214	173500	409003355	4125	4125	4125	4125	0
131	20240214	173400	409003355	4125	4125	4125	4125	0
132	20240214	173300	409003355	4125	4125	4125	4125	0
133	20240214	173200	409003355	4125	4125	4125	4125	0
134	20240214	173100	409003355	4125	4125	4125	4125	0
135	20240214	173000	409003355	4125	4125	4125	4125	0
136	20240214	172900	409003355	4125	4125	4125	4125	0
137	20240214	172800	409003355	4125	4125	4125	4125	0
138	20240214	172700	409003355	4125	4125	4125	4125	0
139	20240214	172600	409003355	4125	4125	4125	4125	0
140	20240214	172500	409003355	4125	4125	4125	4125	0
141	20240214	172400	409003355	4125	4125	4125	4125	0
142	20240214	172300	409003355	4125	4125	4125	4125	0
143	20240214	172200	409003355	4125	4125	4125	4125	0
144	20240214	172100	409003355	4125	4125	4125	4125	0
145	20240214	172000	409003355	4125	4125	4125	4125	0
146	20240214	171900	409003355	4125	4125	4125	4125	0
147	20240214	171800	409003355	4125	4125	4125	4125	0
148	20240214	171700	409003355	4125	4125	4125	4125	0
149	20240214	171600	409003355	4125	4125	4125	4125	0
150	20240214	171500	409003355	4125	4125	4125	4125	0
151	20240214	171400	409003355	4125	4125	4125	4125	0
152	20240214	171300	409003355	4125	4125	4125	4125	1082
153	20240214	171200	409003355	4125	4125	4125	4125	0
154	20240214	171100	409003355	4125	4125	4125	4125	0
155	20240214	171000	409003355	4125	4125	4125	4125	0
156	20240214	170900	409003355	4125	4125	4125	4125	0
157	20240214	170800	409003355	4125	4125	4125	4125	0
158	20240214	170700	409003355	4125	4125	4125	4125	0
159	20240214	170600	409003355	4125	4125	4125	4125	0
160	20240214	170500	409003355	4125	4125	4125	4125	0
161	20240214	170400	409003355	4125	4125	4125	4125	0
162	20240214	170300	409003355	4125	4125	4125	4125	0
163	20240214	170200	409003355	4125	4125	4125	4125	0
164	20240214	170100	409003355	4125	4125	4125	4125	0
165	20240214	170000	409003355	4125	4125	4125	4125	0
166	20240214	165900	409003355	4125	4125	4125	4125	0
167	20240214	165800	409003355	4125	4125	4125	4125	0
168	20240214	165700	409003355	4125	4125	4125	4125	0
169	20240214	165600	409003355	4125	4125	4125	4125	0
170	20240214	165500	409003355	4125	4125	4125	4125	0
171	20240214	165400	409003355	4125	4125	4125	4125	0
172	20240214	165300	409003355	4125	4125	4125	4125	0
173	20240214	165200	409003355	4125	4125	4125	4125	0
174	20240214	165100	409003355	4125	4125	4125	4125	0
175	20240214	165000	409003355	4125	4125	4125	4125	0
176	20240214	164900	409003355	4125	4125	4125	4125	0
177	20240214	164800	409003355	4125	4125	4125	4125	0
178	20240214	164700	409003355	4125	4125	4125	4125	0
179	20240214	164600	409003355	4125	4125	4125	4125	0
180	20240214	164500	409003355	4125	4125	4125	4125	0
181	20240214	164400	409003355	4125	4125	4125	4125	0
182	20240214	164300	409003355	4125	4125	4125	4125	1082
183	20240214	164200	409003355	4125	4125	4125	4125	0
184	20240214	164100	409003355	4125	4125	4125	4125	0
185	20240214	164000	409003355	4125	4125	4125	4125	0
186	20240214	163900	409003355	4125	4125	4125	4125	0
187	20240214	163800	409003355	4125	4125	4125	4125	0
188	20240214	163700	409003355	4125	4125	4125	4125	0
189	20240214	163600	409003355	4125	4125	4125	4125	0
190	20240214	163500	409003355	4125	4125	4125	4125	0
191	20240214	163400	409003355	4125	4125	4125	4125	0
192	20240214	163300	409003355	4125	4125	4125	4125	0
193	20240214	163200	409003355	4125	4125	4125	4125	0
194	20240214	163100	409003355	4125	4125	4125	4125	0
195	20240214	163000	409003355	4125	4125	4125	4125	0
196	20240214	162900	409003355	4125	4125	4125	4125	0
197	20240214	162800	409003355	4125	4125	4125	4125	0
198	20240214	162700	409003355	4125	4125	4125	4125	0
199	20240214	162600	409003355	4125	4125	4125	4125	0
200	20240214	162500	409003355	4125	4125	4125	4125	0
201	20240214	162400	409003355	4125	4125	4125	4125	0
202	20240214	162300	409003355	4125	4125	4125	4125	0
203	20240214	162200	409003355	4125	4125	4125	4125	0
204	20240214	162100	409003355	4125	4125	4125	4125	0
205	20240214	162000	409003355	4125	4125	4125	4125	0
206	20240214	161900	409003355	4125	4125	4125	4125	0
207	20240214	161800	409003355	4125	4125	4125	4125	0
208	20240214	161700	409003355	4125	4125	4125	4125	0
209	20240214	161600	409003355	4125	4125	4125	4125	0
210	20240214	161500	409003355	4125	4125	4125	4125	0
211	20240214	161400	409003355	4125	4125	4125	4125	0
212	20240214	161300	409003355	4125	4125	4125	4125	1082
213	20240214	161200	409003355	4125	4125	4125	4125	0
214	20240214	161100	409003355	4125	4125	4125	4125	0
215	20240214	161000	409003355	4125	4125	4125	4125	0
216	20240214	160900	409003355	4125	4125	4125	4125	0
217	20240214	160800	409003355	4125	4125	4125	4125	0
218	20240214	160700	409003355	4125	4125	4125	4125	0
219	20240214	160600	409003355	4125	4125	4125	4125	0
220	20240214	160500	409003355	4125	4125	4125	4125	0
221	20240214	160400	409003355	4125	4125	4125	4125	0
222	20240214	160300	409003355	4125	4125	4125	4125	0
223	20240214	160200	409003355	4125	4125	4125	4125	0
224	20240214	160100	409003355	4125	4125	4125	4125	0
225	20240214	160000	409003355	4125	4125	4125	4125	0
226	20240214	155900	409003355	4125	4125	4125	4125	0
227	20240214	155800	409003355	4125	4125	4125	4125	0
228	20240214	155700	409003355	4125	4125	4125	4125	0
229	20240214	155600	409003355	4125	4125	4125	4125	0
230	20240214	155500	409003355	4125	4125	4125	4125	0
231	20240214	155400	409003355	4125	4125	4125	4125	0
232	20240214	155300	409003355	4125	4125	4125	4125	0
233	20240214	155200	409003355	4125	4125	4125	4125	0
234	20240214	155100	409003355	4125	4125	4125	4125	0
235	20240214	155000	409003355	4125	4125	4125	4125	0
236	20240214	154900	409003355	4125	4125	4125	4125	0
237	20240214	154800	409003355	4125	4125	4125	4125	0
238	20240214	154700	409003355	4125	4125	4125	4125	0
239	20240214	154600	409003355	4125	4125	4125	4125	0
240	20240214	154500	409003355	4125	4125	4125	4125	0
241	20240214	154400	409003355	4125	4125	4125	4125	0
242	20240214	154300	409003355	4125	4125	4125	4125	1082
243	20240214	154200	409003355	4125	4125	4125	4125	0
244	20240214	154100	409003355	4125	4125	4125	4125	0
245	20240214	154000	409003355	4125	4125	4125	4125	0
246	20240214	153900	409003355	4125	4125	4125	4125	0
247	20240214	153800	409003355	4125	4125	4125	4125	0
248	20240214	153700	409003355	4125	4125	4125	4125	0
249	20240214	153600	409003355	4125	4125	4125	4125	0
250	20240214	153500	409003355	4125	4125	4125	4125	0
251	20240214	153400	409003355	4125	4125	4125	4125	0
252	20240214	153300	409003355	4125	4125	4125	4125	0
253	20240214	153200	409003355	4125	4125	4125	4125	0
254	20240214	153100	409003355	4125	4125	4125	4125	0
255	20240214	153000	409003355	4125	4125	4125	4125	1082
256	20240214	152900	404540105	4115	4115	4115	4115	0
257	20240214	152800	404540105	4115	4115	4115	4115	0
258	20240214	152700	404540105	4115	4115	4115	4115	0
259	20240214	152600	404540105	4115	4115	4115	4115	0
260	20240214	152500	404540105	4115	4115	4115	4115	0
261	20240214	152400	404540105	4115	4115	4115	4115	0
262	20240214	152300	404540105	4115	4115	4115	4115	0
263	20240214	152200	404540105	4115	4115	4115	4115	0
264	20240214	152100	404540105	4115	4115	4115	4115	0
265	20240214	152000	404540105	4115	4115	4115	4115	0
266	20240214	151900	404540105	4115	4110	4115	4105	590
267	20240214	151800	402116060	4110	4100	4110	4100	290
268	20240214	151700	400926660	4110	4110	4110	4110	0
269	20240214	151600	400926660	4110	4110	4110	4110	0
270	20240214	151500	400926660	4110	4110	4110	4110	0
271	20240214	151400	400926660	4110	4110	4110	4110	0
272	20240214	151300	400926660	4110	4110	4110	4110	0
273	20240214	151200	400926660	4110	4090	4110	4090	4
274	20240214	151100	400910280	4090	4100	4100	4090	1000
275	20240214	151000	396820010	4110	4110	4110	4110	0
276	20240214	150900	396820010	4110	4110	4110	4110	0
277	20240214	150800	396820010	4110	4110	4110	4110	2
278	20240214	150700	396811790	4105	4105	4105	4105	0
279	20240214	150600	396811790	4105	4105	4105	4105	1
280	20240214	150500	396807685	4105	4100	4105	4100	959
281	20240214	150400	392875745	4100	4100	4100	4100	0
282	20240214	150300	392875745	4100	4100	4100	4100	827
283	20240214	150200	389485045	4100	4100	4100	4100	100
284	20240214	150100	389075045	4100	4100	4100	4100	0
285	20240214	150000	389075045	4100	4100	4100	4100	0
286	20240214	145900	389075045	4100	4100	4100	4100	0
287	20240214	145800	389075045	4100	4100	4100	4100	10
288	20240214	145700	389034045	4105	4105	4105	4105	1
289	20240214	145600	389029940	4105	4105	4105	4105	1
290	20240214	145500	389025835	4105	4105	4105	4105	0
291	20240214	145400	389025835	4105	4105	4105	4105	508
292	20240214	145300	386940495	4105	4105	4105	4105	0
293	20240214	145200	386940495	4105	4105	4105	4105	0
294	20240214	145100	386940495	4105	4105	4105	4105	100
295	20240214	145000	386529995	4100	4100	4100	4100	864
296	20240214	144900	382987595	4100	4095	4100	4095	1363
297	20240214	144800	377403545	4095	4090	4100	4090	766
298	20240214	144700	374265800	4095	4095	4095	4090	738
299	20240214	144600	371243815	4095	4090	4095	4090	228
300	20240214	144500	370310295	4090	4090	4090	4090	27
301	20240214	144400	370199865	4090	4090	4090	4090	748
302	20240214	144300	367140545	4090	4090	4090	4090	11
303	20240214	144200	367095555	4100	4090	4100	4090	117
304	20240214	144100	366616425	4095	4095	4095	4095	200
305	20240214	144000	365797425	4090	4090	4090	4090	0
306	20240214	143900	365797425	4090	4090	4090	4090	0
307	20240214	143800	365797425	4090	4090	4090	4090	0
308	20240214	143700	365797425	4090	4090	4090	4090	0
309	20240214	143600	365797425	4090	4090	4090	4090	392
310	20240214	143500	364194145	4100	4100	4100	4100	10
311	20240214	143400	364153145	4100	4100	4100	4100	0
312	20240214	143300	364153145	4100	4100	4100	4100	1
313	20240214	143200	364149045	4100	4100	4100	4100	0
314	20240214	143100	364149045	4100	4100	4100	4100	0
315	20240214	143000	364149045	4100	4100	4100	4100	0
316	20240214	142900	364149045	4100	4100	4100	4100	0
317	20240214	142800	364149045	4100	4100	4100	4100	0
318	20240214	142700	364149045	4100	4100	4100	4100	0
319	20240214	142600	364149045	4100	4100	4100	4100	10
320	20240214	142500	364108045	4090	4090	4090	4090	0
321	20240214	142400	364108045	4090	4090	4090	4090	0
322	20240214	142300	364108045	4090	4090	4090	4090	330
323	20240214	142200	362758345	4095	4095	4095	4095	0
324	20240214	142100	362758345	4095	4095	4095	4095	0
325	20240214	142000	362758345	4095	4095	4095	4095	0
326	20240214	141900	362758345	4095	4095	4095	4095	908
327	20240214	141800	359040085	4095	4095	4095	4095	0
328	20240214	141700	359040085	4095	4095	4095	4095	10
329	20240214	141600	358999135	4095	4095	4095	4095	0
330	20240214	141500	358999135	4095	4095	4095	4095	0
331	20240214	141400	358999135	4095	4095	4095	4095	102
332	20240214	141300	358581445	4095	4095	4095	4095	0
333	20240214	141200	358581445	4095	4095	4095	4095	0
334	20240214	141100	358581445	4095	4095	4095	4095	0
335	20240214	141000	358581445	4095	4095	4095	4095	20
336	20240214	140900	358499545	4095	4090	4095	4090	41
337	20240214	140800	358331800	4095	4095	4095	4095	0
338	20240214	140700	358331800	4095	4095	4095	4095	0
339	20240214	140600	358331800	4095	4095	4095	4095	700
340	20240214	140500	355465300	4090	4090	4090	4090	0
341	20240214	140400	355465300	4090	4090	4090	4090	0
342	20240214	140300	355465300	4090	4090	4090	4090	0
343	20240214	140200	355465300	4090	4090	4090	4090	0
344	20240214	140100	355465300	4090	4090	4090	4090	0
345	20240214	140000	355465300	4090	4090	4090	4090	0
346	20240214	135900	355465300	4090	4090	4090	4090	0
347	20240214	135800	355465300	4090	4090	4090	4090	0
348	20240214	135700	355465300	4090	4090	4090	4090	50
349	20240214	135600	355260800	4090	4090	4090	4090	0
350	20240214	135500	355260800	4090	4090	4090	4090	0
351	20240214	135400	355260800	4090	4090	4090	4090	0
352	20240214	135300	355260800	4090	4090	4090	4090	0
353	20240214	135200	355260800	4090	4090	4090	4090	0
354	20240214	135100	355260800	4090	4090	4090	4090	0
355	20240214	135000	355260800	4090	4090	4090	4090	1
356	20240214	134900	355256710	4095	4095	4095	4095	0
357	20240214	134800	355256710	4095	4095	4095	4095	10
358	20240214	134700	355215760	4095	4095	4095	4095	0
359	20240214	134600	355215760	4095	4095	4095	4095	0
360	20240214	134500	355215760	4095	4095	4095	4095	0
361	20240214	134400	355215760	4095	4095	4095	4095	100
362	20240214	134300	354806260	4080	4100	4100	4080	576
363	20240214	134200	352449650	4090	4095	4095	4090	6500
364	20240214	134100	325864075	4100	4100	4100	4100	0
365	20240214	134000	325864075	4100	4100	4100	4100	100
366	20240214	133900	325454075	4100	4100	4100	4100	10
367	20240214	133800	325413075	4100	4095	4100	4095	486
368	20240214	133700	323420905	4100	4100	4100	4100	0
369	20240214	133600	323420905	4100	4100	4100	4100	0
370	20240214	133500	323420905	4100	4100	4100	4100	0
371	20240214	133400	323420905	4100	4090	4100	4090	1666
372	20240214	133300	316596115	4090	4090	4090	4090	0
373	20240214	133200	316596115	4090	4090	4090	4090	0
374	20240214	133100	316596115	4090	4090	4090	4090	0
375	20240214	133000	316596115	4090	4090	4090	4090	0
376	20240214	132900	316596115	4090	4090	4090	4090	0
377	20240214	132800	316596115	4090	4090	4090	4090	245
378	20240214	132700	315594065	4090	4085	4090	4085	462
379	20240214	132600	313706735	4090	4090	4090	4090	0
380	20240214	132500	313706735	4090	4090	4090	4090	0
381	20240214	132400	313706735	4090	4090	4090	4090	0
382	20240214	132300	313706735	4090	4090	4090	4090	0
383	20240214	132200	313706735	4090	4090	4090	4090	0
384	20240214	132100	313706735	4090	4090	4090	4090	50
385	20240214	132000	313502235	4090	4090	4090	4090	53
386	20240214	131900	313285465	4090	4090	4090	4090	0
387	20240214	131800	313285465	4090	4090	4090	4090	0
388	20240214	131700	313285465	4090	4090	4090	4090	0
389	20240214	131600	313285465	4090	4090	4090	4090	0
390	20240214	131500	313285465	4090	4090	4090	4090	10
391	20240214	131400	313244565	4080	4080	4080	4080	0
392	20240214	131300	313244565	4080	4080	4080	4080	30
393	20240214	131200	313122165	4080	4080	4080	4080	0
394	20240214	131100	313122165	4080	4080	4080	4080	0
395	20240214	131000	313122165	4080	4080	4080	4080	0
396	20240214	130900	313122165	4080	4080	4080	4080	0
397	20240214	130800	313122165	4080	4080	4080	4080	87
398	20240214	130700	312767205	4080	4080	4080	4080	891
399	20240214	130600	309131925	4080	4080	4080	4080	50
400	20240214	130500	308927925	4085	4085	4085	4085	0
401	20240214	130400	308927925	4085	4085	4085	4085	2
402	20240214	130300	308919755	4085	4085	4085	4085	0
403	20240214	130200	308919755	4085	4085	4085	4085	0
404	20240214	130100	308919755	4085	4085	4085	4085	0
405	20240214	130000	308919755	4085	4085	4085	4085	0
406	20240214	125900	308919755	4085	4085	4085	4085	10
407	20240214	125800	308878905	4085	4085	4085	4085	0
408	20240214	125700	308878905	4085	4085	4085	4085	501
409	20240214	125600	306832320	4090	4090	4090	4090	0
410	20240214	125500	306832320	4090	4060	4090	4055	3081
411	20240214	125400	294315110	4055	4085	4085	4055	10000
412	20240214	125300	253654455	4090	4090	4090	4090	0
413	20240214	125200	253654455	4090	4090	4090	4090	600
414	20240214	125100	251200455	4070	4085	4090	4070	5133
415	20240214	125000	230287985	4095	4095	4095	4085	122
416	20240214	124900	229788525	4075	4095	4095	4075	4700
417	20240214	124800	210600055	4085	4085	4085	4085	0
418	20240214	124700	210600055	4085	4085	4085	4085	0
419	20240214	124600	210600055	4085	4085	4085	4085	0
420	20240214	124500	210600055	4085	4085	4085	4085	0
421	20240214	124400	210600055	4085	4085	4085	4085	0
422	20240214	124300	210600055	4085	4085	4085	4085	0
423	20240214	124200	210600055	4085	4085	4085	4085	0
424	20240214	124100	210600055	4085	4085	4085	4085	0
425	20240214	124000	210600055	4085	4085	4085	4085	0
426	20240214	123900	210600055	4085	4085	4085	4085	0
427	20240214	123800	210600055	4085	4085	4085	4085	0
428	20240214	123700	210600055	4085	4085	4085	4085	0
429	20240214	123600	210600055	4085	4085	4085	4085	0
430	20240214	123500	210600055	4085	4090	4090	4085	7
431	20240214	123400	210571455	4100	4100	4100	4100	0
432	20240214	123300	210571455	4100	4100	4100	4100	0
433	20240214	123200	210571455	4100	4100	4100	4100	0
434	20240214	123100	210571455	4100	4100	4100	4100	0
435	20240214	123000	210571455	4100	4100	4100	4100	32
436	20240214	122900	210440255	4090	4090	4090	4090	655
437	20240214	122800	207761305	4095	4095	4095	4095	0
438	20240214	122700	207761305	4095	4095	4095	4095	0
439	20240214	122600	207761305	4095	4095	4095	4095	0
440	20240214	122500	207761305	4095	4095	4095	4095	0
441	20240214	122400	207761305	4095	4095	4095	4095	0
442	20240214	122300	207761305	4095	4095	4095	4085	2400
443	20240214	122200	197955665	4095	4095	4095	4095	0
444	20240214	122100	197955665	4095	4095	4095	4095	0
445	20240214	122000	197955665	4095	4095	4095	4095	0
446	20240214	121900	197955665	4095	4095	4095	4095	0
447	20240214	121800	197955665	4095	4095	4095	4095	0
448	20240214	121700	197955665	4095	4095	4095	4095	0
449	20240214	121600	197955665	4095	4095	4095	4095	0
450	20240214	121500	197955665	4095	4095	4095	4095	0
451	20240214	121400	197955665	4095	4095	4095	4095	0
452	20240214	121300	197955665	4095	4095	4095	4095	0
453	20240214	121200	197955665	4095	4095	4095	4095	0
454	20240214	121100	197955665	4095	4095	4095	4095	0
455	20240214	121000	197955665	4095	4095	4095	4095	0
456	20240214	120900	197955665	4095	4095	4095	4095	0
457	20240214	120800	197955665	4095	4095	4095	4095	0
458	20240214	120700	197955665	4095	4095	4095	4095	0
459	20240214	120600	197955665	4095	4095	4095	4095	0
460	20240214	120500	197955665	4095	4095	4095	4095	483
461	20240214	120400	195977780	4095	4095	4095	4095	0
462	20240214	120300	195977780	4095	4095	4095	4095	0
463	20240214	120200	195977780	4095	4095	4095	4095	5
464	20240214	120100	195957305	4090	4090	4090	4090	50
465	20240214	120000	195752805	4095	4095	4095	4095	60
466	20240214	115900	195507105	4095	4095	4095	4095	1
467	20240214	115800	195503010	4080	4080	4080	4080	500
468	20240214	115700	193463010	4080	4080	4080	4080	86
469	20240214	115600	193112130	4085	4090	4090	4085	472
470	20240214	115500	191183660	4095	4095	4095	4095	0
471	20240214	115400	191183660	4095	4095	4095	4095	0
472	20240214	115300	191183660	4095	4095	4095	4095	0
473	20240214	115200	191183660	4095	4090	4095	4090	2
474	20240214	115100	191175475	4095	4095	4095	4095	0
475	20240214	115000	191175475	4095	4095	4095	4095	0
476	20240214	114900	191175475	4095	4095	4095	4095	0
477	20240214	114800	191175475	4095	4095	4095	4095	0
478	20240214	114700	191175475	4095	4095	4095	4095	0
479	20240214	114600	191175475	4095	4095	4095	4095	0
480	20240214	114500	191175475	4095	4095	4095	4095	48
481	20240214	114400	190978915	4095	4095	4095	4095	1
482	20240214	114300	190974820	4095	4095	4095	4095	0
483	20240214	114200	190974820	4095	4095	4095	4095	10
484	20240214	114100	190933870	4090	4090	4090	4090	0
485	20240214	114000	190933870	4090	4090	4090	4090	0
486	20240214	113900	190933870	4090	4090	4090	4090	0
487	20240214	113800	190933870	4090	4090	4090	4090	0
488	20240214	113700	190933870	4090	4090	4090	4090	0
489	20240214	113600	190933870	4090	4090	4090	4090	0
490	20240214	113500	190933870	4090	4090	4090	4090	0
491	20240214	113400	190933870	4090	4090	4090	4090	0
492	20240214	113300	190933870	4090	4090	4090	4090	0
493	20240214	113200	190933870	4090	4090	4090	4090	5
494	20240214	113100	190913420	4095	4095	4095	4095	25
495	20240214	113000	190811045	4095	4095	4095	4095	0
496	20240214	112900	190811045	4095	4095	4095	4095	0
497	20240214	112800	190811045	4095	4095	4095	4095	0
498	20240214	112700	190811045	4095	4095	4095	4095	0
499	20240214	112600	190811045	4095	4095	4095	4095	0
500	20240214	112500	190811045	4095	4095	4095	4095	0
501	20240214	112400	190811045	4095	4095	4095	4095	0
502	20240214	112300	190811045	4095	4095	4095	4095	0
503	20240214	112200	190811045	4095	4095	4095	4095	20
504	20240214	112100	190729145	4095	4095	4095	4095	0
505	20240214	112000	190729145	4095	4095	4095	4095	0
506	20240214	111900	190729145	4095	4095	4095	4095	0
507	20240214	111800	190729145	4095	4095	4095	4095	0
508	20240214	111700	190729145	4095	4095	4095	4095	0
509	20240214	111600	190729145	4095	4085	4095	4085	19
510	20240214	111500	190651520	4085	4085	4085	4085	147
511	20240214	111400	190051025	4085	4085	4085	4085	0
512	20240214	111300	190051025	4085	4085	4085	4085	0
513	20240214	111200	190051025	4085	4085	4085	4085	0
514	20240214	111100	190051025	4085	4085	4085	4085	7
515	20240214	111000	190022430	4080	4090	4090	4080	277
516	20240214	110900	188892185	4090	4090	4090	4090	100
517	20240214	110800	188483185	4095	4095	4095	4095	0
518	20240214	110700	188483185	4095	4095	4095	4095	97
519	20240214	110600	188085970	4095	4095	4095	4095	50
520	20240214	110500	187881220	4095	4090	4095	4090	855
521	20240214	110400	184380000	4090	4090	4090	4090	0
522	20240214	110300	184380000	4090	4090	4090	4090	512
523	20240214	110200	182285920	4090	4085	4090	4085	1202
524	20240214	110100	177370750	4085	4085	4085	4085	101
525	20240214	110000	176958165	4090	4090	4090	4090	0
526	20240214	105900	176958165	4090	4085	4090	4085	700
527	20240214	105800	174097850	4080	4080	4080	4080	0
528	20240214	105700	174097850	4080	4080	4080	4080	4
529	20240214	105600	174081530	4075	4075	4075	4075	0
530	20240214	105500	174081530	4075	4075	4075	4075	0
531	20240214	105400	174081530	4075	4075	4075	4075	0
532	20240214	105300	174081530	4075	4075	4075	4075	0
533	20240214	105200	174081530	4075	4075	4075	4075	0
534	20240214	105100	174081530	4075	4075	4075	4075	0
535	20240214	105000	174081530	4075	4075	4075	4075	0
536	20240214	104900	174081530	4075	4075	4075	4075	0
537	20240214	104800	174081530	4075	4075	4075	4075	0
538	20240214	104700	174081530	4075	4075	4075	4075	0
539	20240214	104600	174081530	4075	4075	4075	4075	0
540	20240214	104500	174081530	4075	4075	4075	4075	0
541	20240214	104400	174081530	4075	4075	4075	4075	0
542	20240214	104300	174081530	4075	4075	4075	4075	1036
543	20240214	104200	169859830	4080	4080	4080	4080	0
544	20240214	104100	169859830	4080	4080	4080	4080	0
545	20240214	104000	169859830	4080	4080	4080	4080	0
546	20240214	103900	169859830	4080	4080	4080	4080	0
547	20240214	103800	169859830	4080	4080	4080	4080	5
548	20240214	103700	169839430	4080	4080	4080	4080	0
549	20240214	103600	169839430	4080	4075	4080	4075	60
550	20240214	103500	169594880	4080	4080	4080	4080	10
551	20240214	103400	169554080	4070	4080	4080	4070	211
552	20240214	103300	168693310	4080	4080	4080	4080	10
553	20240214	103200	168652510	4070	4070	4070	4070	0
554	20240214	103100	168652510	4070	4070	4070	4070	0
555	20240214	103000	168652510	4070	4070	4070	4070	7
556	20240214	102900	168624020	4080	4080	4080	4080	5
557	20240214	102800	168603620	4080	4080	4080	4080	167
558	20240214	102700	167922260	4080	4070	4080	4050	8581
559	20240214	102600	133082980	4060	4080	4080	4060	4000
560	20240214	102500	116813780	4075	4085	4085	4075	3000
561	20240214	102400	104583010	4100	4085	4100	4080	852
562	20240214	102300	101104135	4080	4090	4090	4080	1362
563	20240214	102200	95544735	4090	4100	4100	4090	3000
564	20240214	102100	83273095	4110	4110	4110	4110	0
565	20240214	102000	83273095	4110	4110	4110	4110	0
566	20240214	101900	83273095	4110	4110	4110	4110	0
567	20240214	101800	83273095	4110	4110	4110	4110	40
568	20240214	101700	83108695	4115	4115	4115	4115	0
569	20240214	101600	83108695	4115	4100	4115	4100	11
570	20240214	101500	83063580	4100	4100	4100	4100	0
571	20240214	101400	83063580	4100	4100	4100	4100	0
572	20240214	101300	83063580	4100	4100	4100	4100	0
573	20240214	101200	83063580	4100	4100	4100	4100	0
574	20240214	101100	83063580	4100	4100	4100	4100	0
575	20240214	101000	83063580	4100	4100	4100	4100	0
576	20240214	100900	83063580	4100	4115	4125	4100	627
577	20240214	100800	80485610	4125	4125	4125	4125	0
578	20240214	100700	80485610	4125	4110	4125	4110	77
579	20240214	100600	80168270	4100	4100	4100	4100	0
580	20240214	100500	80168270	4100	4100	4100	4100	174
581	20240214	100400	79454870	4100	4100	4100	4100	0
582	20240214	100300	79454870	4100	4100	4100	4100	0
583	20240214	100200	79454870	4100	4100	4100	4100	0
584	20240214	100100	79454870	4100	4100	4100	4100	0
585	20240214	100000	79454870	4100	4100	4100	4100	132
586	20240214	095900	78913670	4085	4085	4085	4085	0
587	20240214	095800	78913670	4085	4085	4085	4085	0
588	20240214	095700	78913670	4085	4085	4085	4085	0
589	20240214	095600	78913670	4085	4085	4085	4085	0
590	20240214	095500	78913670	4085	4085	4085	4085	0
591	20240214	095400	78913670	4085	4085	4085	4085	1
592	20240214	095300	78909585	4085	4085	4085	4085	0
593	20240214	095200	78909585	4085	4085	4085	4085	800
594	20240214	095100	75641585	4080	4080	4080	4080	0
595	20240214	095000	75641585	4080	4080	4080	4080	0
596	20240214	094900	75641585	4080	4085	4085	4080	1793
597	20240214	094800	68321860	4085	4085	4085	4085	677
598	20240214	094700	65556315	4090	4090	4090	4090	0
599	20240214	094600	65556315	4090	4090	4090	4090	1180
600	20240214	094500	60730115	4100	4100	4100	4100	0
601	20240214	094400	60730115	4100	4100	4100	4100	0
602	20240214	094300	60730115	4100	4100	4100	4100	0
603	20240214	094200	60730115	4100	4100	4100	4100	1
604	20240214	094100	60726015	4100	4100	4100	4100	0
605	20240214	094000	60726015	4100	4100	4100	4100	0
606	20240214	093900	60726015	4100	4100	4100	4100	4
607	20240214	093800	60709615	4100	4100	4100	4100	2
608	20240214	093700	60701415	4090	4090	4090	4090	1
609	20240214	093600	60697325	4085	4085	4085	4085	0
610	20240214	093500	60697325	4085	4085	4085	4085	200
611	20240214	093400	59880325	4085	4090	4100	4085	855
612	20240214	093300	56383810	4085	4090	4090	4085	1367
613	20240214	093200	50795255	4090	4095	4095	4090	2058
614	20240214	093100	42368230	4100	4100	4100	4100	0
615	20240214	093000	42368230	4100	4100	4100	4100	1
616	20240214	092900	42364130	4110	4110	4110	4110	0
617	20240214	092800	42364130	4110	4110	4110	4110	302
618	20240214	092700	41122910	4105	4105	4105	4105	0
619	20240214	092600	41122910	4105	4105	4105	4105	0
620	20240214	092500	41122910	4105	4105	4105	4105	0
621	20240214	092400	41122910	4105	4105	4105	4105	0
622	20240214	092300	41122910	4105	4105	4105	4105	50
623	20240214	092200	40917660	4095	4095	4095	4095	0
624	20240214	092100	40917660	4095	4095	4095	4095	0
625	20240214	092000	40917660	4095	4095	4095	4095	162
626	20240214	091900	40254270	4100	4100	4100	4100	0
627	20240214	091800	40254270	4100	4100	4100	4100	0
628	20240214	091700	40254270	4100	4100	4100	4100	0
629	20240214	091600	40254270	4100	4100	4100	4100	350
630	20240214	091500	38819270	4095	4095	4095	4095	0
631	20240214	091400	38819270	4095	4095	4095	4095	0
632	20240214	091300	38819270	4095	4110	4110	4095	4294
633	20240214	091200	21232195	4120	4120	4120	4120	0
634	20240214	091100	21232195	4120	4120	4120	4120	0
635	20240214	091000	21232195	4120	4120	4120	4120	0
636	20240214	090900	21232195	4120	4120	4120	4120	0
637	20240214	090800	21232195	4120	4120	4120	4120	80
638	20240214	090700	20902595	4120	4120	4120	4120	20
639	20240214	090600	20820195	4130	4125	4130	4125	20
640	20240214	090500	20737645	4120	4085	4120	4085	169
641	20240214	090400	20042280	4085	4095	4095	4085	1914
642	20240214	090300	12220235	4085	4110	4120	4085	1328
643	20240214	090200	6778175	4095	4110	4110	4095	164
644	20240214	090100	6105635	4090	4090	4090	4090	0
645	20240214	090000	6105635	4090	4115	4115	4090	1489