KissMeData/019170/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	190400	989052010	12420	12420	12420	12420	3258
3	20240214	190300	989052010	12420	12420	12420	12420	0
4	20240214	190200	989052010	12420	12420	12420	12420	0
5	20240214	190100	989052010	12420	12420	12420	12420	0
6	20240214	190000	989052010	12420	12420	12420	12420	0
7	20240214	185900	989052010	12420	12420	12420	12420	0
8	20240214	185800	989052010	12420	12420	12420	12420	0
9	20240214	185700	989052010	12420	12420	12420	12420	0
10	20240214	185600	989052010	12420	12420	12420	12420	0
11	20240214	185500	989052010	12420	12420	12420	12420	0
12	20240214	185400	989052010	12420	12420	12420	12420	0
13	20240214	185300	989052010	12420	12420	12420	12420	0
14	20240214	185200	989052010	12420	12420	12420	12420	0
15	20240214	185100	989052010	12420	12420	12420	12420	0
16	20240214	185000	989052010	12420	12420	12420	12420	0
17	20240214	184900	989052010	12420	12420	12420	12420	0
18	20240214	184800	989052010	12420	12420	12420	12420	0
19	20240214	184700	989052010	12420	12420	12420	12420	0
20	20240214	184600	989052010	12420	12420	12420	12420	0
21	20240214	184500	989052010	12420	12420	12420	12420	0
22	20240214	184400	989052010	12420	12420	12420	12420	0
23	20240214	184300	989052010	12420	12420	12420	12420	0
24	20240214	184200	989052010	12420	12420	12420	12420	0
25	20240214	184100	989052010	12420	12420	12420	12420	0
26	20240214	184000	989052010	12420	12420	12420	12420	0
27	20240214	183900	989052010	12420	12420	12420	12420	0
28	20240214	183800	989052010	12420	12420	12420	12420	0
29	20240214	183700	989052010	12420	12420	12420	12420	0
30	20240214	183600	989052010	12420	12420	12420	12420	0
31	20240214	183500	989052010	12420	12420	12420	12420	0
32	20240214	183400	989052010	12420	12420	12420	12420	3258
33	20240214	183300	989052010	12420	12420	12420	12420	0
34	20240214	183200	989052010	12420	12420	12420	12420	0
35	20240214	183100	989052010	12420	12420	12420	12420	0
36	20240214	183000	989052010	12420	12420	12420	12420	0
37	20240214	182900	989052010	12420	12420	12420	12420	0
38	20240214	182800	989052010	12420	12420	12420	12420	0
39	20240214	182700	989052010	12420	12420	12420	12420	0
40	20240214	182600	989052010	12420	12420	12420	12420	0
41	20240214	182500	989052010	12420	12420	12420	12420	0
42	20240214	182400	989052010	12420	12420	12420	12420	0
43	20240214	182300	989052010	12420	12420	12420	12420	0
44	20240214	182200	989052010	12420	12420	12420	12420	0
45	20240214	182100	989052010	12420	12420	12420	12420	0
46	20240214	182000	989052010	12420	12420	12420	12420	0
47	20240214	181900	989052010	12420	12420	12420	12420	0
48	20240214	181800	989052010	12420	12420	12420	12420	0
49	20240214	181700	989052010	12420	12420	12420	12420	0
50	20240214	181600	989052010	12420	12420	12420	12420	0
51	20240214	181500	989052010	12420	12420	12420	12420	0
52	20240214	181400	989052010	12420	12420	12420	12420	0
53	20240214	181300	989052010	12420	12420	12420	12420	0
54	20240214	181200	989052010	12420	12420	12420	12420	0
55	20240214	181100	989052010	12420	12420	12420	12420	0
56	20240214	181000	989052010	12420	12420	12420	12420	0
57	20240214	180900	989052010	12420	12420	12420	12420	0
58	20240214	180800	989052010	12420	12420	12420	12420	0
59	20240214	180700	989052010	12420	12420	12420	12420	0
60	20240214	180600	989052010	12420	12420	12420	12420	0
61	20240214	180500	989052010	12420	12420	12420	12420	0
62	20240214	180400	989052010	12420	12420	12420	12420	3258
63	20240214	180300	989052010	12420	12420	12420	12420	0
64	20240214	180200	989052010	12420	12420	12420	12420	0
65	20240214	180100	989052010	12420	12420	12420	12420	0
66	20240214	180000	989052010	12420	12420	12420	12420	0
67	20240214	175900	989052010	12420	12420	12420	12420	0
68	20240214	175800	989052010	12420	12420	12420	12420	0
69	20240214	175700	989052010	12420	12420	12420	12420	0
70	20240214	175600	989052010	12420	12420	12420	12420	0
71	20240214	175500	989052010	12420	12420	12420	12420	0
72	20240214	175400	989052010	12420	12420	12420	12420	0
73	20240214	175300	989052010	12420	12420	12420	12420	0
74	20240214	175200	989052010	12420	12420	12420	12420	0
75	20240214	175100	989052010	12420	12420	12420	12420	0
76	20240214	175000	989052010	12420	12420	12420	12420	0
77	20240214	174900	989052010	12420	12420	12420	12420	0
78	20240214	174800	989052010	12420	12420	12420	12420	0
79	20240214	174700	989052010	12420	12420	12420	12420	0
80	20240214	174600	989052010	12420	12420	12420	12420	0
81	20240214	174500	989052010	12420	12420	12420	12420	0
82	20240214	174400	989052010	12420	12420	12420	12420	0
83	20240214	174300	989052010	12420	12420	12420	12420	0
84	20240214	174200	989052010	12420	12420	12420	12420	0
85	20240214	174100	989052010	12420	12420	12420	12420	0
86	20240214	174000	989052010	12420	12420	12420	12420	0
87	20240214	173900	989052010	12420	12420	12420	12420	0
88	20240214	173800	989052010	12420	12420	12420	12420	0
89	20240214	173700	989052010	12420	12420	12420	12420	0
90	20240214	173600	989052010	12420	12420	12420	12420	0
91	20240214	173500	989052010	12420	12420	12420	12420	0
92	20240214	173400	989052010	12420	12420	12420	12420	3258
93	20240214	173300	989052010	12420	12420	12420	12420	0
94	20240214	173200	989052010	12420	12420	12420	12420	0
95	20240214	173100	989052010	12420	12420	12420	12420	0
96	20240214	173000	989052010	12420	12420	12420	12420	0
97	20240214	172900	989052010	12420	12420	12420	12420	0
98	20240214	172800	989052010	12420	12420	12420	12420	0
99	20240214	172700	989052010	12420	12420	12420	12420	0
100	20240214	172600	989052010	12420	12420	12420	12420	0
101	20240214	172500	989052010	12420	12420	12420	12420	0
102	20240214	172400	989052010	12420	12420	12420	12420	0
103	20240214	172300	989052010	12420	12420	12420	12420	0
104	20240214	172200	989052010	12420	12420	12420	12420	0
105	20240214	172100	989052010	12420	12420	12420	12420	0
106	20240214	172000	989052010	12420	12420	12420	12420	0
107	20240214	171900	989052010	12420	12420	12420	12420	0
108	20240214	171800	989052010	12420	12420	12420	12420	0
109	20240214	171700	989052010	12420	12420	12420	12420	0
110	20240214	171600	989052010	12420	12420	12420	12420	0
111	20240214	171500	989052010	12420	12420	12420	12420	0
112	20240214	171400	989052010	12420	12420	12420	12420	0
113	20240214	171300	989052010	12420	12420	12420	12420	0
114	20240214	171200	989052010	12420	12420	12420	12420	0
115	20240214	171100	989052010	12420	12420	12420	12420	0
116	20240214	171000	989052010	12420	12420	12420	12420	0
117	20240214	170900	989052010	12420	12420	12420	12420	0
118	20240214	170800	989052010	12420	12420	12420	12420	0
119	20240214	170700	989052010	12420	12420	12420	12420	0
120	20240214	170600	989052010	12420	12420	12420	12420	0
121	20240214	170500	989052010	12420	12420	12420	12420	0
122	20240214	170400	989052010	12420	12420	12420	12420	3258
123	20240214	170300	989052010	12420	12420	12420	12420	0
124	20240214	170200	989052010	12420	12420	12420	12420	0
125	20240214	170100	989052010	12420	12420	12420	12420	0
126	20240214	170000	989052010	12420	12420	12420	12420	0
127	20240214	165900	989052010	12420	12420	12420	12420	0
128	20240214	165800	989052010	12420	12420	12420	12420	0
129	20240214	165700	989052010	12420	12420	12420	12420	0
130	20240214	165600	989052010	12420	12420	12420	12420	0
131	20240214	165500	989052010	12420	12420	12420	12420	0
132	20240214	165400	989052010	12420	12420	12420	12420	0
133	20240214	165300	989052010	12420	12420	12420	12420	0
134	20240214	165200	989052010	12420	12420	12420	12420	0
135	20240214	165100	989052010	12420	12420	12420	12420	0
136	20240214	165000	989052010	12420	12420	12420	12420	0
137	20240214	164900	989052010	12420	12420	12420	12420	0
138	20240214	164800	989052010	12420	12420	12420	12420	0
139	20240214	164700	989052010	12420	12420	12420	12420	0
140	20240214	164600	989052010	12420	12420	12420	12420	0
141	20240214	164500	989052010	12420	12420	12420	12420	0
142	20240214	164400	989052010	12420	12420	12420	12420	0
143	20240214	164300	989052010	12420	12420	12420	12420	0
144	20240214	164200	989052010	12420	12420	12420	12420	0
145	20240214	164100	989052010	12420	12420	12420	12420	0
146	20240214	164000	989052010	12420	12420	12420	12420	0
147	20240214	163900	989052010	12420	12420	12420	12420	0
148	20240214	163800	989052010	12420	12420	12420	12420	0
149	20240214	163700	989052010	12420	12420	12420	12420	0
150	20240214	163600	989052010	12420	12420	12420	12420	0
151	20240214	163500	989052010	12420	12420	12420	12420	0
152	20240214	163400	989052010	12420	12420	12420	12420	3258
153	20240214	163300	989052010	12420	12420	12420	12420	0
154	20240214	163200	989052010	12420	12420	12420	12420	0
155	20240214	163100	989052010	12420	12420	12420	12420	0
156	20240214	163000	989052010	12420	12420	12420	12420	0
157	20240214	162900	989052010	12420	12420	12420	12420	0
158	20240214	162800	989052010	12420	12420	12420	12420	0
159	20240214	162700	989052010	12420	12420	12420	12420	0
160	20240214	162600	989052010	12420	12420	12420	12420	0
161	20240214	162500	989052010	12420	12420	12420	12420	0
162	20240214	162400	989052010	12420	12420	12420	12420	0
163	20240214	162300	989052010	12420	12420	12420	12420	0
164	20240214	162200	989052010	12420	12420	12420	12420	0
165	20240214	162100	989052010	12420	12420	12420	12420	0
166	20240214	162000	989052010	12420	12420	12420	12420	0
167	20240214	161900	989052010	12420	12420	12420	12420	0
168	20240214	161800	989052010	12420	12420	12420	12420	0
169	20240214	161700	989052010	12420	12420	12420	12420	0
170	20240214	161600	989052010	12420	12420	12420	12420	0
171	20240214	161500	989052010	12420	12420	12420	12420	0
172	20240214	161400	989052010	12420	12420	12420	12420	0
173	20240214	161300	989052010	12420	12420	12420	12420	0
174	20240214	161200	989052010	12420	12420	12420	12420	0
175	20240214	161100	989052010	12420	12420	12420	12420	0
176	20240214	161000	989052010	12420	12420	12420	12420	0
177	20240214	160900	989052010	12420	12420	12420	12420	0
178	20240214	160800	989052010	12420	12420	12420	12420	0
179	20240214	160700	989052010	12420	12420	12420	12420	0
180	20240214	160600	989052010	12420	12420	12420	12420	0
181	20240214	160500	989052010	12420	12420	12420	12420	0
182	20240214	160400	989052010	12420	12420	12420	12420	3258
183	20240214	160300	989052010	12420	12420	12420	12420	0
184	20240214	160200	989052010	12420	12420	12420	12420	0
185	20240214	160100	989052010	12420	12420	12420	12420	0
186	20240214	160000	989052010	12420	12420	12420	12420	0
187	20240214	155900	989052010	12420	12420	12420	12420	0
188	20240214	155800	989052010	12420	12420	12420	12420	0
189	20240214	155700	989052010	12420	12420	12420	12420	0
190	20240214	155600	989052010	12420	12420	12420	12420	0
191	20240214	155500	989052010	12420	12420	12420	12420	0
192	20240214	155400	989052010	12420	12420	12420	12420	0
193	20240214	155300	989052010	12420	12420	12420	12420	0
194	20240214	155200	989052010	12420	12420	12420	12420	0
195	20240214	155100	989052010	12420	12420	12420	12420	0
196	20240214	155000	989052010	12420	12420	12420	12420	0
197	20240214	154900	989052010	12420	12420	12420	12420	0
198	20240214	154800	989052010	12420	12420	12420	12420	0
199	20240214	154700	989052010	12420	12420	12420	12420	0
200	20240214	154600	989052010	12420	12420	12420	12420	0
201	20240214	154500	989052010	12420	12420	12420	12420	0
202	20240214	154400	989052010	12420	12420	12420	12420	0
203	20240214	154300	989052010	12420	12420	12420	12420	0
204	20240214	154200	989052010	12420	12420	12420	12420	0
205	20240214	154100	989052010	12420	12420	12420	12420	0
206	20240214	154000	989052010	12420	12420	12420	12420	0
207	20240214	153900	989052010	12420	12420	12420	12420	0
208	20240214	153800	989052010	12420	12420	12420	12420	0
209	20240214	153700	989052010	12420	12420	12420	12420	0
210	20240214	153600	989052010	12420	12420	12420	12420	0
211	20240214	153500	989052010	12420	12420	12420	12420	0
212	20240214	153400	989052010	12420	12420	12420	12420	3258
213	20240214	153300	989052010	12420	12420	12420	12420	0
214	20240214	153200	989052010	12420	12420	12420	12420	0
215	20240214	153100	989052010	12420	12420	12420	12420	0
216	20240214	153000	989052010	12420	12420	12420	12420	3258
217	20240214	152900	948587650	12450	12450	12450	12450	0
218	20240214	152800	948587650	12450	12450	12450	12450	0
219	20240214	152700	948587650	12450	12450	12450	12450	0
220	20240214	152600	948587650	12450	12450	12450	12450	0
221	20240214	152500	948587650	12450	12450	12450	12450	0
222	20240214	152400	948587650	12450	12450	12450	12450	0
223	20240214	152300	948587650	12450	12450	12450	12450	0
224	20240214	152200	948587650	12450	12450	12450	12450	0
225	20240214	152100	948587650	12450	12450	12450	12450	0
226	20240214	152000	948587650	12450	12450	12450	12450	0
227	20240214	151900	948587650	12450	12450	12460	12450	465
228	20240214	151800	942798200	12450	12450	12450	12450	2
229	20240214	151700	942773300	12450	12460	12460	12450	605
230	20240214	151600	935239230	12450	12460	12460	12450	20
231	20240214	151500	934990040	12450	12460	12460	12450	142
232	20240214	151400	933221260	12460	12450	12460	12450	59
233	20240214	151300	932486700	12450	12450	12460	12440	1634
234	20240214	151200	912158090	12440	12450	12460	12440	353
235	20240214	151100	907764230	12450	12450	12460	12450	297
236	20240214	151000	904065540	12450	12450	12450	12440	173
237	20240214	150900	901911700	12450	12450	12450	12440	37
238	20240214	150800	901451140	12450	12440	12450	12440	6
239	20240214	150700	901376450	12440	12450	12450	12440	92
240	20240214	150600	900231550	12450	12440	12460	12440	178
241	20240214	150500	898015960	12450	12440	12450	12430	234
242	20240214	150400	895105860	12440	12440	12470	12430	154
243	20240214	150300	893190080	12440	12440	12440	12430	57
244	20240214	150200	892481310	12440	12430	12470	12430	104
245	20240214	150100	891187440	12470	12440	12470	12440	546
246	20240214	150000	884395160	12440	12450	12460	12430	207
247	20240214	145900	881819100	12450	12450	12460	12450	78
248	20240214	145800	880847960	12450	12460	12460	12450	11
249	20240214	145700	880710920	12460	12460	12460	12460	130
250	20240214	145600	879091120	12460	12460	12460	12440	389
251	20240214	145500	874247230	12440	12440	12460	12440	353
252	20240214	145400	869855690	12440	12440	12450	12430	310
253	20240214	145300	865999810	12450	12460	12460	12440	78
254	20240214	145200	865028880	12460	12440	12460	12440	97
255	20240214	145100	863821960	12430	12450	12450	12430	1203
256	20240214	145000	848851780	12450	12460	12460	12450	356
257	20240214	144900	844419530	12460	12460	12460	12450	3
258	20240214	144800	844382160	12460	12460	12460	12450	4
259	20240214	144700	844332330	12450	12460	12460	12450	42
260	20240214	144600	843809100	12460	12460	12460	12450	256
261	20240214	144500	840619370	12460	12470	12470	12450	529
262	20240214	144400	834029440	12460	12470	12470	12460	6
263	20240214	144300	833954630	12460	12460	12470	12460	74
264	20240214	144200	833032580	12470	12470	12470	12460	5
265	20240214	144100	832970240	12460	12480	12480	12460	490
266	20240214	144000	826859990	12470	12470	12480	12470	130
267	20240214	143900	825238830	12480	12470	12480	12470	190
268	20240214	143800	822869500	12480	12480	12480	12470	61
269	20240214	143700	822108780	12480	12480	12480	12480	1
270	20240214	143600	822096300	12470	12470	12480	12460	57
271	20240214	143500	821385390	12470	12480	12480	12470	43
272	20240214	143400	820848850	12470	12480	12480	12470	59
273	20240214	143300	820113080	12480	12470	12480	12470	13
274	20240214	143200	819950940	12470	12480	12480	12470	309
275	20240214	143100	816097700	12480	12460	12480	12460	190
276	20240214	143000	813730100	12470	12470	12480	12470	171
277	20240214	142900	811597710	12470	12480	12480	12470	9
278	20240214	142800	811485440	12480	12480	12480	12470	17
279	20240214	142700	811273370	12470	12470	12480	12470	28
280	20240214	142600	810924180	12480	12480	12480	12480	4
281	20240214	142500	810874260	12470	12470	12480	12470	6
282	20240214	142400	810799430	12480	12470	12480	12470	58
283	20240214	142300	810076120	12480	12480	12480	12470	76
284	20240214	142200	809127660	12480	12470	12480	12470	5
285	20240214	142100	809065280	12480	12480	12480	12470	25
286	20240214	142000	808753290	12480	12480	12480	12470	4
287	20240214	141900	808703390	12480	12470	12480	12470	4
288	20240214	141800	808653480	12470	12460	12470	12450	849
289	20240214	141700	798069340	12460	12470	12470	12460	55
290	20240214	141600	797384030	12470	12470	12470	12460	44
291	20240214	141500	796835360	12470	12460	12470	12460	65
292	20240214	141400	796025410	12470	12470	12470	12460	13
293	20240214	141300	795863320	12470	12470	12470	12470	4
294	20240214	141200	795813440	12460	12470	12470	12460	154
295	20240214	141100	793893600	12470	12470	12480	12460	103
296	20240214	141000	792609270	12470	12460	12470	12460	8
297	20240214	140900	792509520	12460	12480	12480	12460	82
298	20240214	140800	791487370	12470	12470	12480	12470	102
299	20240214	140700	790215410	12480	12480	12480	12470	15
300	20240214	140600	790028320	12470	12480	12480	12470	32
301	20240214	140500	789629110	12470	12480	12480	12470	6
302	20240214	140400	789554250	12480	12470	12480	12470	228
303	20240214	140300	786711060	12470	12470	12470	12460	14
304	20240214	140200	786536580	12470	12460	12470	12460	32
305	20240214	140100	786137850	12460	12470	12470	12460	92
306	20240214	140000	784990620	12470	12470	12470	12460	8
307	20240214	135900	784890870	12460	12460	12460	12460	13
308	20240214	135800	784728890	12460	12460	12460	12460	2
309	20240214	135700	784703970	12460	12460	12460	12460	1
310	20240214	135600	784691510	12470	12460	12470	12460	25
311	20240214	135500	784379980	12470	12480	12480	12470	1883
312	20240214	135400	760880610	12480	12480	12480	12480	136
313	20240214	135300	759183330	12480	12480	12480	12480	8
314	20240214	135200	759083490	12470	12490	12490	12470	41
315	20240214	135100	758572140	12490	12470	12490	12470	33
316	20240214	135000	758159990	12480	12480	12480	12480	174
317	20240214	134900	755988470	12490	12480	12490	12480	38
318	20240214	134800	755514150	12480	12480	12480	12480	1
319	20240214	134700	755501670	12480	12490	12490	12480	8
320	20240214	134600	755401760	12490	12470	12490	12470	2
321	20240214	134500	755376800	12470	12490	12490	12470	103
322	20240214	134400	754090370	12450	12450	12490	12450	207
323	20240214	134300	751513020	12460	12470	12490	12460	657
324	20240214	134200	743315410	12460	12460	12470	12460	59
325	20240214	134100	742580180	12460	12460	12460	12460	6
326	20240214	134000	742505420	12450	12450	12450	12450	2
327	20240214	133900	742480520	12460	12450	12460	12450	45
328	20240214	133800	741920220	12460	12460	12460	12460	53
329	20240214	133700	741259840	12460	12450	12470	12450	65
330	20240214	133600	740450520	12450	12450	12450	12450	2
331	20240214	133500	740425620	12470	12470	12470	12470	10
332	20240214	133400	740300920	12470	12470	12470	12470	111
333	20240214	133300	738916750	12460	12450	12460	12450	143
334	20240214	133200	737136350	12460	12460	12460	12460	5
335	20240214	133100	737074050	12470	12470	12470	12470	1
336	20240214	133000	737061580	12470	12480	12480	12470	2
337	20240214	132900	737036630	12480	12470	12480	12440	1016
338	20240214	132800	724390460	12480	12480	12480	12480	191
339	20240214	132700	722006780	12480	12470	12480	12470	47
340	20240214	132600	721420680	12480	12470	12480	12470	50
341	20240214	132500	720797090	12480	12470	12480	12470	24
342	20240214	132400	720497780	12470	12460	12470	12460	119
343	20240214	132300	719014850	12470	12480	12480	12470	9
344	20240214	132200	718902570	12480	12480	12480	12440	13
345	20240214	132100	718740370	12450	12480	12480	12450	952
346	20240214	132000	706887160	12470	12480	12480	12470	86
347	20240214	131900	705814680	12480	12460	12480	12460	377
348	20240214	131800	701113810	12460	12450	12460	12450	186
349	20240214	131700	698798020	12450	12450	12450	12450	3
350	20240214	131600	698760670	12440	12440	12440	12440	2
351	20240214	131500	698735790	12440	12430	12440	12430	28
352	20240214	131400	698387490	12440	12440	12440	12440	1
353	20240214	131300	698375050	12440	12440	12440	12440	14
354	20240214	131200	698200890	12430	12430	12430	12430	494
355	20240214	131100	692060470	12420	12420	12420	12420	1
356	20240214	131000	692048050	12420	12420	12420	12420	472
357	20240214	130900	686185810	12420	12410	12420	12410	11
358	20240214	130800	686049210	12410	12410	12410	12410	10
359	20240214	130700	685925110	12420	12420	12420	12420	261
360	20240214	130600	682683490	12420	12420	12420	12420	0
361	20240214	130500	682683490	12420	12410	12420	12410	50
362	20240214	130400	682062780	12410	12410	12410	12410	32
363	20240214	130300	681665660	12410	12410	12410	12410	0
364	20240214	130200	681665660	12410	12410	12410	12410	100
365	20240214	130100	680424660	12410	12420	12420	12410	243
366	20240214	130000	677407100	12420	12430	12430	12420	74
367	20240214	125900	676487290	12420	12430	12430	12420	13
368	20240214	125800	676325790	12430	12430	12430	12430	16
369	20240214	125700	676126910	12420	12420	12420	12420	0
370	20240214	125600	676126910	12420	12430	12430	12420	8
371	20240214	125500	676027480	12430	12430	12430	12430	1
372	20240214	125400	676015050	12420	12420	12420	12420	1
373	20240214	125300	676002630	12420	12420	12420	12420	2
374	20240214	125200	675977790	12420	12420	12420	12420	6
375	20240214	125100	675903270	12430	12420	12430	12420	5
376	20240214	125000	675841160	12420	12420	12420	12420	4
377	20240214	124900	675791480	12410	12410	12410	12410	1
378	20240214	124800	675779070	12430	12430	12430	12430	10
379	20240214	124700	675654770	12420	12430	12430	12420	3
380	20240214	124600	675617500	12440	12400	12440	12400	3
381	20240214	124500	675580220	12430	12430	12430	12430	12
382	20240214	124400	675431060	12400	12410	12410	12400	154
383	20240214	124300	673521260	12440	12440	12440	12440	1
384	20240214	124200	673508820	12430	12410	12430	12410	55
385	20240214	124100	672825210	12440	12400	12440	12400	15
386	20240214	124000	672639170	12390	12410	12420	12390	675
387	20240214	123900	664269110	12400	12410	12410	12400	15
388	20240214	123800	664082970	12410	12410	12420	12400	20
389	20240214	123700	663834770	12420	12440	12450	12420	10
390	20240214	123600	663710520	12440	12400	12440	12400	391
391	20240214	123500	658861960	12430	12420	12430	12400	454
392	20240214	123400	653227610	12420	12420	12420	12420	43
393	20240214	123300	652693550	12430	12430	12430	12430	6
394	20240214	123200	652618970	12430	12440	12440	12430	8
395	20240214	123100	652519460	12430	12430	12430	12430	54
396	20240214	123000	651848240	12420	12420	12420	12420	0
397	20240214	122900	651848240	12420	12420	12420	12420	3
398	20240214	122800	651810980	12410	12420	12420	12410	11
399	20240214	122700	651674460	12420	12430	12430	12420	9
400	20240214	122600	651562660	12420	12440	12440	12420	10
401	20240214	122500	651438440	12410	12400	12420	12400	160
402	20240214	122400	649454360	12410	12410	12410	12400	18
403	20240214	122300	649230990	12410	12410	12410	12410	21
404	20240214	122200	648970380	12410	12410	12410	12410	26
405	20240214	122100	648647720	12410	12410	12410	12410	4
406	20240214	122000	648598080	12400	12400	12410	12400	24
407	20240214	121900	648300270	12400	12400	12400	12400	0
408	20240214	121800	648300270	12400	12400	12400	12400	39
409	20240214	121700	647816670	12400	12410	12410	12400	23
410	20240214	121600	647531260	12410	12410	12410	12410	0
411	20240214	121500	647531260	12410	12410	12410	12410	12
412	20240214	121400	647382340	12400	12400	12400	12400	9
413	20240214	121300	647270740	12400	12410	12410	12400	21
414	20240214	121200	647010140	12410	12410	12410	12410	0
415	20240214	121100	647010140	12410	12400	12410	12400	329
416	20240214	121000	642929290	12410	12400	12410	12400	2
417	20240214	120900	642904480	12410	12410	12410	12410	17
418	20240214	120800	642693510	12410	12410	12410	12410	144
419	20240214	120700	640906470	12410	12410	12410	12410	62
420	20240214	120600	640137050	12400	12410	12410	12400	7
421	20240214	120500	640050190	12410	12410	12410	12410	312
422	20240214	120400	636178270	12400	12400	12400	12400	0
423	20240214	120300	636178270	12400	12400	12400	12400	1
424	20240214	120200	636165870	12400	12400	12400	12400	10
425	20240214	120100	636041870	12410	12410	12410	12410	15
426	20240214	120000	635855720	12410	12410	12410	12410	0
427	20240214	115900	635855720	12410	12410	12410	12410	97
428	20240214	115800	634651950	12420	12430	12430	12420	37
429	20240214	115700	634192400	12430	12440	12440	12420	30
430	20240214	115600	633819560	12430	12420	12450	12420	7
431	20240214	115500	633732530	12450	12420	12450	12420	6
432	20240214	115400	633657920	12440	12440	12440	12440	0
433	20240214	115300	633657920	12440	12410	12440	12410	44
434	20240214	115200	633111750	12450	12420	12450	12420	3
435	20240214	115100	633074440	12410	12410	12450	12410	116
436	20240214	115000	631634780	12410	12410	12410	12410	0
437	20240214	114900	631634780	12410	12450	12450	12400	17
438	20240214	114800	631423740	12400	12410	12450	12400	13
439	20240214	114700	631262350	12410	12410	12410	12410	33
440	20240214	114600	630852820	12410	12410	12430	12410	45
441	20240214	114500	630294020	12450	12440	12450	12440	108
442	20240214	114400	628949690	12430	12400	12430	12400	7
443	20240214	114300	628862710	12410	12420	12420	12410	5
444	20240214	114200	628800650	12430	12430	12430	12430	0
445	20240214	114100	628800650	12430	12370	12430	12370	285
446	20240214	114000	625272320	12380	12380	12380	12380	0
447	20240214	113900	625272320	12380	12380	12380	12380	102
448	20240214	113800	624009560	12380	12380	12380	12380	0
449	20240214	113700	624009560	12380	12380	12380	12380	2
450	20240214	113600	623984800	12390	12390	12390	12390	0
451	20240214	113500	623984800	12390	12400	12440	12390	94
452	20240214	113400	622819450	12450	12440	12460	12410	546
453	20240214	113300	616024850	12440	12440	12440	12410	13
454	20240214	113200	615863160	12440	12420	12440	12420	81
455	20240214	113100	614856960	12420	12410	12420	12410	12
456	20240214	113000	614707930	12410	12420	12420	12390	16
457	20240214	112900	614509300	12400	12370	12420	12370	513
458	20240214	112800	608161440	12370	12370	12370	12370	4
459	20240214	112700	608111960	12370	12360	12370	12360	23
460	20240214	112600	607827670	12350	12350	12360	12350	10
461	20240214	112500	607704090	12360	12370	12370	12360	33
462	20240214	112400	607296170	12370	12350	12370	12350	64
463	20240214	112300	606505650	12370	12370	12370	12370	2
464	20240214	112200	606480910	12340	12370	12370	12340	14
465	20240214	112100	606308030	12340	12340	12340	12340	0
466	20240214	112000	606308030	12340	12340	12340	12340	1
467	20240214	111900	606295690	12330	12340	12340	12330	63
468	20240214	111800	605518280	12340	12340	12340	12340	0
469	20240214	111700	605518280	12340	12340	12340	12340	96
470	20240214	111600	604333640	12340	12330	12340	12330	134
471	20240214	111500	602681370	12330	12330	12330	12320	7
472	20240214	111400	602595070	12330	12330	12330	12330	6
473	20240214	111300	602521090	12330	12330	12330	12320	530
474	20240214	111200	595989590	12330	12330	12330	12330	315
475	20240214	111100	592105640	12340	12340	12340	12340	12
476	20240214	111000	591957560	12340	12340	12340	12340	253
477	20240214	110900	588835540	12340	12350	12350	12340	21
478	20240214	110800	588576390	12340	12340	12340	12340	4
479	20240214	110700	588527030	12340	12370	12370	12340	20
480	20240214	110600	588280200	12340	12340	12340	12340	0
481	20240214	110500	588280200	12340	12340	12340	12340	1
482	20240214	110400	588267860	12350	12330	12370	12330	698
483	20240214	110300	579635740	12370	12360	12370	12320	221
484	20240214	110200	576911080	12360	12330	12360	12330	81
485	20240214	110100	575912280	12330	12340	12340	12330	35
486	20240214	110000	575480530	12360	12360	12360	12360	3
487	20240214	105900	575443450	12360	12320	12360	12320	216
488	20240214	105800	572780230	12320	12330	12330	12320	515
489	20240214	105700	566433000	12330	12330	12340	12330	59
490	20240214	105600	565705490	12330	12360	12360	12330	2073
491	20240214	105500	540105080	12360	12360	12360	12350	7
492	20240214	105400	540018580	12350	12350	12350	12350	3
493	20240214	105300	539981530	12350	12370	12370	12350	1083
494	20240214	105200	526595740	12360	12360	12360	12360	0
495	20240214	105100	526595740	12360	12360	12360	12360	3
496	20240214	105000	526558660	12360	12360	12370	12360	31
497	20240214	104900	526175470	12360	12360	12370	12360	102
498	20240214	104800	524914740	12370	12360	12370	12360	8
499	20240214	104700	524815850	12370	12360	12370	12360	211
500	20240214	104600	522207860	12360	12370	12370	12360	5
501	20240214	104500	522146030	12370	12370	12370	12370	11
502	20240214	104400	522009960	12370	12360	12370	12360	873
503	20240214	104300	511219260	12360	12350	12360	12350	181
504	20240214	104200	508982650	12350	12360	12360	12350	47
505	20240214	104100	508402120	12360	12350	12360	12350	24
506	20240214	104000	508105570	12360	12350	12360	12350	9
507	20240214	103900	507994410	12360	12350	12360	12350	144
508	20240214	103800	506215980	12350	12360	12360	12350	464
509	20240214	103700	500483810	12360	12360	12360	12360	140
510	20240214	103600	498753410	12360	12360	12360	12360	4
511	20240214	103500	498703970	12360	12360	12360	12360	1
512	20240214	103400	498691610	12370	12370	12370	12370	3
513	20240214	103300	498654500	12370	12360	12370	12360	5
514	20240214	103200	498592660	12380	12360	12380	12360	20
515	20240214	103100	498345200	12380	12360	12380	12360	29
516	20240214	103000	497986320	12360	12360	12360	12350	180
517	20240214	102900	495761680	12360	12360	12360	12360	18
518	20240214	102800	495539200	12360	12350	12360	12350	430
519	20240214	102700	490226610	12350	12360	12360	12350	67
520	20240214	102600	489399130	12360	12350	12360	12350	67
521	20240214	102500	488571590	12380	12340	12380	12340	446
522	20240214	102400	483066170	12330	12350	12350	12330	401
523	20240214	102300	478115160	12350	12350	12350	12350	21
524	20240214	102200	477855810	12380	12350	12380	12350	502
525	20240214	102100	471656050	12360	12360	12360	12360	263
526	20240214	102000	468405370	12370	12370	12370	12370	1
527	20240214	101900	468393000	12380	12360	12380	12360	166
528	20240214	101800	466341200	12350	12360	12360	12350	277
529	20240214	101700	462918260	12360	12370	12370	12360	16
530	20240214	101600	462720490	12370	12360	12370	12360	201
531	20240214	101500	460235130	12370	12380	12380	12370	33
532	20240214	101400	459826890	12370	12370	12370	12360	76
533	20240214	101300	458886940	12370	12370	12370	12370	155
534	20240214	101200	456969590	12370	12370	12380	12360	1106
535	20240214	101100	443288890	12370	12370	12370	12370	1
536	20240214	101000	443276520	12360	12360	12360	12360	15
537	20240214	100900	443091120	12360	12360	12360	12360	205
538	20240214	100800	440557320	12410	12410	12410	12410	3
539	20240214	100700	440520090	12350	12370	12370	12350	260
540	20240214	100600	437306460	12360	12370	12370	12360	331
541	20240214	100500	433213260	12410	12420	12420	12370	233
542	20240214	100400	430320890	12420	12420	12420	12420	0
543	20240214	100300	430320890	12420	12360	12420	12360	5
544	20240214	100200	430258910	12450	12450	12450	12450	305
545	20240214	100100	426461660	12360	12400	12470	12360	1019
546	20240214	100000	413837520	12400	12410	12470	12390	312
547	20240214	095900	409968650	12410	12450	12450	12410	235
548	20240214	095800	407047220	12450	12440	12450	12410	115
549	20240214	095700	405619560	12420	12440	12440	12420	106
550	20240214	095600	404302960	12440	12430	12440	12430	5
551	20240214	095500	404240770	12430	12390	12440	12390	973
552	20240214	095400	392165290	12370	12370	12370	12370	21
553	20240214	095300	391905520	12350	12360	12360	12350	153
554	20240214	095200	390015920	12360	12350	12390	12350	72
555	20240214	095100	389125710	12350	12340	12390	12340	108
556	20240214	095000	387791860	12340	12340	12340	12340	54
557	20240214	094900	387125500	12340	12340	12340	12340	179
558	20240214	094800	384916640	12340	12340	12350	12340	231
559	20240214	094700	382066020	12370	12340	12370	12340	13
560	20240214	094600	381905570	12350	12350	12350	12350	105
561	20240214	094500	380608820	12380	12320	12380	12320	13
562	20240214	094400	380448400	12330	12360	12390	12300	1183
563	20240214	094300	365877930	12350	12300	12350	12300	624
564	20240214	094200	358200110	12300	12360	12360	12300	2651
565	20240214	094100	325545940	12360	12360	12360	12350	442
566	20240214	094000	320085430	12360	12360	12360	12360	202
567	20240214	093900	317588710	12360	12380	12380	12350	2794
568	20240214	093800	283061020	12380	12380	12380	12370	55
569	20240214	093700	282380170	12370	12370	12380	12370	34
570	20240214	093600	281959570	12380	12380	12380	12380	5
571	20240214	093500	281897670	12370	12370	12370	12360	268
572	20240214	093400	278582610	12360	12370	12380	12360	175
573	20240214	093300	276417720	12370	12380	12380	12370	54
574	20240214	093200	275749730	12370	12390	12390	12370	3109
575	20240214	093100	237278510	12400	12390	12400	12390	267
576	20240214	093000	233970370	12390	12400	12400	12380	1001
577	20240214	092900	221577960	12390	12390	12390	12390	153
578	20240214	092800	219682290	12380	12390	12400	12380	331
579	20240214	092700	215582190	12390	12390	12390	12380	113
580	20240214	092600	214182940	12390	12400	12400	12380	413
581	20240214	092500	209066000	12400	12410	12440	12390	1099
582	20240214	092400	195433820	12410	12410	12410	12410	92
583	20240214	092300	194292100	12390	12400	12400	12380	1453
584	20240214	092200	176285020	12410	12410	12410	12410	33
585	20240214	092100	175875490	12410	12410	12410	12410	53
586	20240214	092000	175217760	12420	12440	12440	12420	1355
587	20240214	091900	158374480	12440	12460	12460	12440	162
588	20240214	091800	156356000	12490	12490	12490	12440	5
589	20240214	091700	156293600	12440	12430	12440	12430	233
590	20240214	091600	153395090	12440	12440	12440	12440	103
591	20240214	091500	152113770	12440	12430	12440	12430	3
592	20240214	091400	152076460	12430	12410	12430	12410	1036
593	20240214	091300	139211140	12420	12420	12430	12410	327
594	20240214	091200	135149840	12420	12430	12430	12420	628
595	20240214	091100	127348620	12430	12470	12500	12420	413
596	20240214	091000	122214350	12450	12490	12500	12450	749
597	20240214	090900	112879210	12490	12490	12500	12490	12
598	20240214	090800	112729230	12490	12470	12490	12420	1499
599	20240214	090700	94054690	12470	12490	12500	12470	115
600	20240214	090600	92619160	12500	12430	12500	12430	273
601	20240214	090500	89211510	12490	12430	12530	12430	515
602	20240214	090400	82777800	12430	12410	12430	12410	110
603	20240214	090300	81411600	12420	12500	12520	12420	1004
604	20240214	090200	68885350	12440	12370	12440	12370	381
605	20240214	090100	64151340	12370	12420	12430	12370	1533
606	20240214	090000	45179370	12380	12620	12620	12380	3594