KissMeData/232680/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	204300	1376829580	9580	9580	9580	9580	790
3	20240214	204200	1376829580	9580	9580	9580	9580	0
4	20240214	204100	1376829580	9580	9580	9580	9580	0
5	20240214	204000	1376829580	9580	9580	9580	9580	0
6	20240214	203900	1376829580	9580	9580	9580	9580	0
7	20240214	203800	1376829580	9580	9580	9580	9580	0
8	20240214	203700	1376829580	9580	9580	9580	9580	0
9	20240214	203600	1376829580	9580	9580	9580	9580	0
10	20240214	203500	1376829580	9580	9580	9580	9580	0
11	20240214	203400	1376829580	9580	9580	9580	9580	0
12	20240214	203300	1376829580	9580	9580	9580	9580	0
13	20240214	203200	1376829580	9580	9580	9580	9580	0
14	20240214	203100	1376829580	9580	9580	9580	9580	0
15	20240214	203000	1376829580	9580	9580	9580	9580	0
16	20240214	202900	1376829580	9580	9580	9580	9580	0
17	20240214	202800	1376829580	9580	9580	9580	9580	0
18	20240214	202700	1376829580	9580	9580	9580	9580	0
19	20240214	202600	1376829580	9580	9580	9580	9580	0
20	20240214	202500	1376829580	9580	9580	9580	9580	0
21	20240214	202400	1376829580	9580	9580	9580	9580	0
22	20240214	202300	1376829580	9580	9580	9580	9580	0
23	20240214	202200	1376829580	9580	9580	9580	9580	0
24	20240214	202100	1376829580	9580	9580	9580	9580	0
25	20240214	202000	1376829580	9580	9580	9580	9580	0
26	20240214	201900	1376829580	9580	9580	9580	9580	0
27	20240214	201800	1376829580	9580	9580	9580	9580	0
28	20240214	201700	1376829580	9580	9580	9580	9580	0
29	20240214	201600	1376829580	9580	9580	9580	9580	0
30	20240214	201500	1376829580	9580	9580	9580	9580	0
31	20240214	201400	1376829580	9580	9580	9580	9580	0
32	20240214	201300	1376829580	9580	9580	9580	9580	790
33	20240214	201200	1376829580	9580	9580	9580	9580	0
34	20240214	201100	1376829580	9580	9580	9580	9580	0
35	20240214	201000	1376829580	9580	9580	9580	9580	0
36	20240214	200900	1376829580	9580	9580	9580	9580	0
37	20240214	200800	1376829580	9580	9580	9580	9580	0
38	20240214	200700	1376829580	9580	9580	9580	9580	0
39	20240214	200600	1376829580	9580	9580	9580	9580	0
40	20240214	200500	1376829580	9580	9580	9580	9580	0
41	20240214	200400	1376829580	9580	9580	9580	9580	0
42	20240214	200300	1376829580	9580	9580	9580	9580	0
43	20240214	200200	1376829580	9580	9580	9580	9580	0
44	20240214	200100	1376829580	9580	9580	9580	9580	0
45	20240214	200000	1376829580	9580	9580	9580	9580	0
46	20240214	195900	1376829580	9580	9580	9580	9580	0
47	20240214	195800	1376829580	9580	9580	9580	9580	0
48	20240214	195700	1376829580	9580	9580	9580	9580	0
49	20240214	195600	1376829580	9580	9580	9580	9580	0
50	20240214	195500	1376829580	9580	9580	9580	9580	0
51	20240214	195400	1376829580	9580	9580	9580	9580	0
52	20240214	195300	1376829580	9580	9580	9580	9580	0
53	20240214	195200	1376829580	9580	9580	9580	9580	0
54	20240214	195100	1376829580	9580	9580	9580	9580	0
55	20240214	195000	1376829580	9580	9580	9580	9580	0
56	20240214	194900	1376829580	9580	9580	9580	9580	0
57	20240214	194800	1376829580	9580	9580	9580	9580	0
58	20240214	194700	1376829580	9580	9580	9580	9580	0
59	20240214	194600	1376829580	9580	9580	9580	9580	0
60	20240214	194500	1376829580	9580	9580	9580	9580	0
61	20240214	194400	1376829580	9580	9580	9580	9580	0
62	20240214	194300	1376829580	9580	9580	9580	9580	790
63	20240214	194200	1376829580	9580	9580	9580	9580	0
64	20240214	194100	1376829580	9580	9580	9580	9580	0
65	20240214	194000	1376829580	9580	9580	9580	9580	0
66	20240214	193900	1376829580	9580	9580	9580	9580	0
67	20240214	193800	1376829580	9580	9580	9580	9580	0
68	20240214	193700	1376829580	9580	9580	9580	9580	0
69	20240214	193600	1376829580	9580	9580	9580	9580	0
70	20240214	193500	1376829580	9580	9580	9580	9580	0
71	20240214	193400	1376829580	9580	9580	9580	9580	0
72	20240214	193300	1376829580	9580	9580	9580	9580	0
73	20240214	193200	1376829580	9580	9580	9580	9580	0
74	20240214	193100	1376829580	9580	9580	9580	9580	0
75	20240214	193000	1376829580	9580	9580	9580	9580	0
76	20240214	192900	1376829580	9580	9580	9580	9580	0
77	20240214	192800	1376829580	9580	9580	9580	9580	0
78	20240214	192700	1376829580	9580	9580	9580	9580	0
79	20240214	192600	1376829580	9580	9580	9580	9580	0
80	20240214	192500	1376829580	9580	9580	9580	9580	0
81	20240214	192400	1376829580	9580	9580	9580	9580	0
82	20240214	192300	1376829580	9580	9580	9580	9580	0
83	20240214	192200	1376829580	9580	9580	9580	9580	0
84	20240214	192100	1376829580	9580	9580	9580	9580	0
85	20240214	192000	1376829580	9580	9580	9580	9580	0
86	20240214	191900	1376829580	9580	9580	9580	9580	0
87	20240214	191800	1376829580	9580	9580	9580	9580	0
88	20240214	191700	1376829580	9580	9580	9580	9580	0
89	20240214	191600	1376829580	9580	9580	9580	9580	0
90	20240214	191500	1376829580	9580	9580	9580	9580	0
91	20240214	191400	1376829580	9580	9580	9580	9580	0
92	20240214	191300	1376829580	9580	9580	9580	9580	790
93	20240214	191200	1376829580	9580	9580	9580	9580	0
94	20240214	191100	1376829580	9580	9580	9580	9580	0
95	20240214	191000	1376829580	9580	9580	9580	9580	0
96	20240214	190900	1376829580	9580	9580	9580	9580	0
97	20240214	190800	1376829580	9580	9580	9580	9580	0
98	20240214	190700	1376829580	9580	9580	9580	9580	0
99	20240214	190600	1376829580	9580	9580	9580	9580	0
100	20240214	190500	1376829580	9580	9580	9580	9580	0
101	20240214	190400	1376829580	9580	9580	9580	9580	0
102	20240214	190300	1376829580	9580	9580	9580	9580	0
103	20240214	190200	1376829580	9580	9580	9580	9580	0
104	20240214	190100	1376829580	9580	9580	9580	9580	0
105	20240214	190000	1376829580	9580	9580	9580	9580	0
106	20240214	185900	1376829580	9580	9580	9580	9580	0
107	20240214	185800	1376829580	9580	9580	9580	9580	0
108	20240214	185700	1376829580	9580	9580	9580	9580	0
109	20240214	185600	1376829580	9580	9580	9580	9580	0
110	20240214	185500	1376829580	9580	9580	9580	9580	0
111	20240214	185400	1376829580	9580	9580	9580	9580	0
112	20240214	185300	1376829580	9580	9580	9580	9580	0
113	20240214	185200	1376829580	9580	9580	9580	9580	0
114	20240214	185100	1376829580	9580	9580	9580	9580	0
115	20240214	185000	1376829580	9580	9580	9580	9580	0
116	20240214	184900	1376829580	9580	9580	9580	9580	0
117	20240214	184800	1376829580	9580	9580	9580	9580	0
118	20240214	184700	1376829580	9580	9580	9580	9580	0
119	20240214	184600	1376829580	9580	9580	9580	9580	0
120	20240214	184500	1376829580	9580	9580	9580	9580	0
121	20240214	184400	1376829580	9580	9580	9580	9580	0
122	20240214	184300	1376829580	9580	9580	9580	9580	790
123	20240214	184200	1376829580	9580	9580	9580	9580	0
124	20240214	184100	1376829580	9580	9580	9580	9580	0
125	20240214	184000	1376829580	9580	9580	9580	9580	0
126	20240214	183900	1376829580	9580	9580	9580	9580	0
127	20240214	183800	1376829580	9580	9580	9580	9580	0
128	20240214	183700	1376829580	9580	9580	9580	9580	0
129	20240214	183600	1376829580	9580	9580	9580	9580	0
130	20240214	183500	1376829580	9580	9580	9580	9580	0
131	20240214	183400	1376829580	9580	9580	9580	9580	0
132	20240214	183300	1376829580	9580	9580	9580	9580	0
133	20240214	183200	1376829580	9580	9580	9580	9580	0
134	20240214	183100	1376829580	9580	9580	9580	9580	0
135	20240214	183000	1376829580	9580	9580	9580	9580	0
136	20240214	182900	1376829580	9580	9580	9580	9580	0
137	20240214	182800	1376829580	9580	9580	9580	9580	0
138	20240214	182700	1376829580	9580	9580	9580	9580	0
139	20240214	182600	1376829580	9580	9580	9580	9580	0
140	20240214	182500	1376829580	9580	9580	9580	9580	0
141	20240214	182400	1376829580	9580	9580	9580	9580	0
142	20240214	182300	1376829580	9580	9580	9580	9580	0
143	20240214	182200	1376829580	9580	9580	9580	9580	0
144	20240214	182100	1376829580	9580	9580	9580	9580	0
145	20240214	182000	1376829580	9580	9580	9580	9580	0
146	20240214	181900	1376829580	9580	9580	9580	9580	0
147	20240214	181800	1376829580	9580	9580	9580	9580	0
148	20240214	181700	1376829580	9580	9580	9580	9580	0
149	20240214	181600	1376829580	9580	9580	9580	9580	0
150	20240214	181500	1376829580	9580	9580	9580	9580	0
151	20240214	181400	1376829580	9580	9580	9580	9580	0
152	20240214	181300	1376829580	9580	9580	9580	9580	790
153	20240214	181200	1376829580	9580	9580	9580	9580	0
154	20240214	181100	1376829580	9580	9580	9580	9580	0
155	20240214	181000	1376829580	9580	9580	9580	9580	0
156	20240214	180900	1376829580	9580	9580	9580	9580	0
157	20240214	180800	1376829580	9580	9580	9580	9580	0
158	20240214	180700	1376829580	9580	9580	9580	9580	0
159	20240214	180600	1376829580	9580	9580	9580	9580	0
160	20240214	180500	1376829580	9580	9580	9580	9580	0
161	20240214	180400	1376829580	9580	9580	9580	9580	0
162	20240214	180300	1376829580	9580	9580	9580	9580	0
163	20240214	180200	1376829580	9580	9580	9580	9580	0
164	20240214	180100	1376829580	9580	9580	9580	9580	0
165	20240214	180000	1376829580	9580	9580	9580	9580	0
166	20240214	175900	1376829580	9580	9580	9580	9580	0
167	20240214	175800	1376829580	9580	9580	9580	9580	0
168	20240214	175700	1376829580	9580	9580	9580	9580	0
169	20240214	175600	1376829580	9580	9580	9580	9580	0
170	20240214	175500	1376829580	9580	9580	9580	9580	0
171	20240214	175400	1376829580	9580	9580	9580	9580	0
172	20240214	175300	1376829580	9580	9580	9580	9580	0
173	20240214	175200	1376829580	9580	9580	9580	9580	0
174	20240214	175100	1376829580	9580	9580	9580	9580	0
175	20240214	175000	1376829580	9580	9580	9580	9580	0
176	20240214	174900	1376829580	9580	9580	9580	9580	0
177	20240214	174800	1376829580	9580	9580	9580	9580	0
178	20240214	174700	1376829580	9580	9580	9580	9580	0
179	20240214	174600	1376829580	9580	9580	9580	9580	0
180	20240214	174500	1376829580	9580	9580	9580	9580	0
181	20240214	174400	1376829580	9580	9580	9580	9580	0
182	20240214	174300	1376829580	9580	9580	9580	9580	790
183	20240214	174200	1376829580	9580	9580	9580	9580	0
184	20240214	174100	1376829580	9580	9580	9580	9580	0
185	20240214	174000	1376829580	9580	9580	9580	9580	0
186	20240214	173900	1376829580	9580	9580	9580	9580	0
187	20240214	173800	1376829580	9580	9580	9580	9580	0
188	20240214	173700	1376829580	9580	9580	9580	9580	0
189	20240214	173600	1376829580	9580	9580	9580	9580	0
190	20240214	173500	1376829580	9580	9580	9580	9580	0
191	20240214	173400	1376829580	9580	9580	9580	9580	0
192	20240214	173300	1376829580	9580	9580	9580	9580	0
193	20240214	173200	1376829580	9580	9580	9580	9580	0
194	20240214	173100	1376829580	9580	9580	9580	9580	0
195	20240214	173000	1376829580	9580	9580	9580	9580	0
196	20240214	172900	1376829580	9580	9580	9580	9580	0
197	20240214	172800	1376829580	9580	9580	9580	9580	0
198	20240214	172700	1376829580	9580	9580	9580	9580	0
199	20240214	172600	1376829580	9580	9580	9580	9580	0
200	20240214	172500	1376829580	9580	9580	9580	9580	0
201	20240214	172400	1376829580	9580	9580	9580	9580	0
202	20240214	172300	1376829580	9580	9580	9580	9580	0
203	20240214	172200	1376829580	9580	9580	9580	9580	0
204	20240214	172100	1376829580	9580	9580	9580	9580	0
205	20240214	172000	1376829580	9580	9580	9580	9580	0
206	20240214	171900	1376829580	9580	9580	9580	9580	0
207	20240214	171800	1376829580	9580	9580	9580	9580	0
208	20240214	171700	1376829580	9580	9580	9580	9580	0
209	20240214	171600	1376829580	9580	9580	9580	9580	0
210	20240214	171500	1376829580	9580	9580	9580	9580	0
211	20240214	171400	1376829580	9580	9580	9580	9580	0
212	20240214	171300	1376829580	9580	9580	9580	9580	790
213	20240214	171200	1376829580	9580	9580	9580	9580	0
214	20240214	171100	1376829580	9580	9580	9580	9580	0
215	20240214	171000	1376829580	9580	9580	9580	9580	0
216	20240214	170900	1376829580	9580	9580	9580	9580	0
217	20240214	170800	1376829580	9580	9580	9580	9580	0
218	20240214	170700	1376829580	9580	9580	9580	9580	0
219	20240214	170600	1376829580	9580	9580	9580	9580	0
220	20240214	170500	1376829580	9580	9580	9580	9580	0
221	20240214	170400	1376829580	9580	9580	9580	9580	0
222	20240214	170300	1376829580	9580	9580	9580	9580	0
223	20240214	170200	1376829580	9580	9580	9580	9580	0
224	20240214	170100	1376829580	9580	9580	9580	9580	0
225	20240214	170000	1376829580	9580	9580	9580	9580	0
226	20240214	165900	1376829580	9580	9580	9580	9580	0
227	20240214	165800	1376829580	9580	9580	9580	9580	0
228	20240214	165700	1376829580	9580	9580	9580	9580	0
229	20240214	165600	1376829580	9580	9580	9580	9580	0
230	20240214	165500	1376829580	9580	9580	9580	9580	0
231	20240214	165400	1376829580	9580	9580	9580	9580	0
232	20240214	165300	1376829580	9580	9580	9580	9580	0
233	20240214	165200	1376829580	9580	9580	9580	9580	0
234	20240214	165100	1376829580	9580	9580	9580	9580	0
235	20240214	165000	1376829580	9580	9580	9580	9580	0
236	20240214	164900	1376829580	9580	9580	9580	9580	0
237	20240214	164800	1376829580	9580	9580	9580	9580	0
238	20240214	164700	1376829580	9580	9580	9580	9580	0
239	20240214	164600	1376829580	9580	9580	9580	9580	0
240	20240214	164500	1376829580	9580	9580	9580	9580	0
241	20240214	164400	1376829580	9580	9580	9580	9580	0
242	20240214	164300	1376829580	9580	9580	9580	9580	790
243	20240214	164200	1376829580	9580	9580	9580	9580	0
244	20240214	164100	1376829580	9580	9580	9580	9580	0
245	20240214	164000	1376829580	9580	9580	9580	9580	0
246	20240214	163900	1376829580	9580	9580	9580	9580	0
247	20240214	163800	1376829580	9580	9580	9580	9580	0
248	20240214	163700	1376829580	9580	9580	9580	9580	0
249	20240214	163600	1376829580	9580	9580	9580	9580	0
250	20240214	163500	1376829580	9580	9580	9580	9580	0
251	20240214	163400	1376829580	9580	9580	9580	9580	0
252	20240214	163300	1376829580	9580	9580	9580	9580	0
253	20240214	163200	1376829580	9580	9580	9580	9580	0
254	20240214	163100	1376829580	9580	9580	9580	9580	0
255	20240214	163000	1376829580	9580	9580	9580	9580	0
256	20240214	162900	1376829580	9580	9580	9580	9580	0
257	20240214	162800	1376829580	9580	9580	9580	9580	0
258	20240214	162700	1376829580	9580	9580	9580	9580	0
259	20240214	162600	1376829580	9580	9580	9580	9580	0
260	20240214	162500	1376829580	9580	9580	9580	9580	0
261	20240214	162400	1376829580	9580	9580	9580	9580	0
262	20240214	162300	1376829580	9580	9580	9580	9580	0
263	20240214	162200	1376829580	9580	9580	9580	9580	0
264	20240214	162100	1376829580	9580	9580	9580	9580	0
265	20240214	162000	1376829580	9580	9580	9580	9580	0
266	20240214	161900	1376829580	9580	9580	9580	9580	0
267	20240214	161800	1376829580	9580	9580	9580	9580	0
268	20240214	161700	1376829580	9580	9580	9580	9580	0
269	20240214	161600	1376829580	9580	9580	9580	9580	0
270	20240214	161500	1376829580	9580	9580	9580	9580	0
271	20240214	161400	1376829580	9580	9580	9580	9580	0
272	20240214	161300	1376829580	9580	9580	9580	9580	790
273	20240214	161200	1376829580	9580	9580	9580	9580	0
274	20240214	161100	1376829580	9580	9580	9580	9580	0
275	20240214	161000	1376829580	9580	9580	9580	9580	0
276	20240214	160900	1376829580	9580	9580	9580	9580	0
277	20240214	160800	1376829580	9580	9580	9580	9580	0
278	20240214	160700	1376829580	9580	9580	9580	9580	0
279	20240214	160600	1376829580	9580	9580	9580	9580	0
280	20240214	160500	1376829580	9580	9580	9580	9580	0
281	20240214	160400	1376829580	9580	9580	9580	9580	0
282	20240214	160300	1376829580	9580	9580	9580	9580	0
283	20240214	160200	1376829580	9580	9580	9580	9580	0
284	20240214	160100	1376829580	9580	9580	9580	9580	0
285	20240214	160000	1376829580	9580	9580	9580	9580	0
286	20240214	155900	1376829580	9580	9580	9580	9580	0
287	20240214	155800	1376829580	9580	9580	9580	9580	0
288	20240214	155700	1376829580	9580	9580	9580	9580	0
289	20240214	155600	1376829580	9580	9580	9580	9580	0
290	20240214	155500	1376829580	9580	9580	9580	9580	0
291	20240214	155400	1376829580	9580	9580	9580	9580	0
292	20240214	155300	1376829580	9580	9580	9580	9580	0
293	20240214	155200	1376829580	9580	9580	9580	9580	0
294	20240214	155100	1376829580	9580	9580	9580	9580	0
295	20240214	155000	1376829580	9580	9580	9580	9580	0
296	20240214	154900	1376829580	9580	9580	9580	9580	0
297	20240214	154800	1376829580	9580	9580	9580	9580	0
298	20240214	154700	1376829580	9580	9580	9580	9580	0
299	20240214	154600	1376829580	9580	9580	9580	9580	0
300	20240214	154500	1376829580	9580	9580	9580	9580	0
301	20240214	154400	1376829580	9580	9580	9580	9580	0
302	20240214	154300	1376829580	9580	9580	9580	9580	790
303	20240214	154200	1376829580	9580	9580	9580	9580	0
304	20240214	154100	1376829580	9580	9580	9580	9580	0
305	20240214	154000	1376829580	9580	9580	9580	9580	0
306	20240214	153900	1376829580	9580	9580	9580	9580	0
307	20240214	153800	1376829580	9580	9580	9580	9580	0
308	20240214	153700	1376829580	9580	9580	9580	9580	0
309	20240214	153600	1376829580	9580	9580	9580	9580	0
310	20240214	153500	1376829580	9580	9580	9580	9580	0
311	20240214	153400	1376829580	9580	9580	9580	9580	0
312	20240214	153300	1376829580	9580	9580	9580	9580	0
313	20240214	153200	1376829580	9580	9580	9580	9580	0
314	20240214	153100	1376829580	9580	9580	9580	9580	0
315	20240214	153000	1376829580	9580	9580	9580	9580	790
316	20240214	152900	1369261380	9580	9580	9580	9580	0
317	20240214	152800	1369261380	9580	9580	9580	9580	0
318	20240214	152700	1369261380	9580	9580	9580	9580	0
319	20240214	152600	1369261380	9580	9580	9580	9580	0
320	20240214	152500	1369261380	9580	9580	9580	9580	0
321	20240214	152400	1369261380	9580	9580	9580	9580	0
322	20240214	152300	1369261380	9580	9580	9580	9580	0
323	20240214	152200	1369261380	9580	9580	9580	9580	0
324	20240214	152100	1369261380	9580	9580	9580	9580	0
325	20240214	152000	1369261380	9580	9580	9580	9580	0
326	20240214	151900	1369261380	9580	9570	9580	9570	69
327	20240214	151800	1368600900	9600	9600	9600	9600	11
328	20240214	151700	1368495300	9570	9600	9600	9570	259
329	20240214	151600	1366009340	9600	9600	9600	9600	549
330	20240214	151500	1360738940	9630	9600	9630	9600	610
331	20240214	151400	1354873140	9620	9600	9620	9590	520
332	20240214	151300	1349874820	9620	9600	9620	9600	415
333	20240214	151200	1345887680	9600	9600	9600	9600	1
334	20240214	151100	1345878080	9630	9620	9630	9590	725
335	20240214	151000	1338910440	9630	9590	9630	9590	601
336	20240214	150900	1333131930	9590	9590	9600	9590	404
337	20240214	150800	1329257410	9600	9590	9620	9590	850
338	20240214	150700	1321088310	9610	9560	9610	9550	1758
339	20240214	150600	1304246620	9590	9550	9590	9550	153
340	20240214	150500	1302785120	9550	9500	9550	9500	1104
341	20240214	150400	1292270420	9500	9510	9510	9500	101
342	20240214	150300	1291310150	9510	9510	9510	9510	0
343	20240214	150200	1291310150	9510	9510	9510	9510	501
344	20240214	150100	1286545640	9510	9520	9520	9510	1010
345	20240214	150000	1276935540	9520	9520	9520	9520	20
346	20240214	145900	1276745140	9590	9590	9590	9590	0
347	20240214	145800	1276745140	9590	9560	9590	9510	18
348	20240214	145700	1276573050	9510	9570	9600	9510	1694
349	20240214	145600	1260327620	9560	9490	9560	9490	58
350	20240214	145500	1259776360	9490	9510	9510	9490	454
351	20240214	145400	1255467520	9500	9500	9500	9490	833
352	20240214	145300	1247554790	9550	9550	9550	9550	1
353	20240214	145200	1247545240	9550	9550	9550	9550	0
354	20240214	145100	1247545240	9550	9510	9550	9490	1943
355	20240214	145000	1229094060	9550	9530	9550	9510	436
356	20240214	144900	1224946740	9520	9520	9520	9520	87
357	20240214	144800	1224118500	9530	9540	9540	9530	120
358	20240214	144700	1222974580	9540	9540	9540	9540	0
359	20240214	144600	1222974580	9540	9540	9540	9540	49
360	20240214	144500	1222507120	9540	9550	9550	9540	984
361	20240214	144400	1213119540	9560	9570	9580	9560	796
362	20240214	144300	1205507720	9570	9570	9570	9570	217
363	20240214	144200	1203431030	9580	9580	9580	9580	5
364	20240214	144100	1203383130	9580	9580	9580	9580	110
365	20240214	144000	1202329330	9590	9590	9590	9590	0
366	20240214	143900	1202329330	9590	9580	9590	9580	501
367	20240214	143800	1197529740	9590	9590	9590	9590	0
368	20240214	143700	1197529740	9590	9600	9600	9590	184
369	20240214	143600	1195765170	9610	9610	9610	9610	0
370	20240214	143500	1195765170	9610	9610	9610	9590	18
371	20240214	143400	1195592500	9620	9620	9620	9620	1
372	20240214	143300	1195582880	9630	9620	9630	9620	405
373	20240214	143200	1191685710	9630	9630	9630	9630	100
374	20240214	143100	1190722710	9640	9620	9640	9620	1109
375	20240214	143000	1180047130	9610	9590	9610	9580	1086
376	20240214	142900	1169624110	9580	9590	9590	9580	12
377	20240214	142800	1169509040	9590	9600	9600	9590	35
378	20240214	142700	1169173140	9600	9610	9610	9600	20
379	20240214	142600	1168981090	9610	9610	9610	9590	309
380	20240214	142500	1166017600	9610	9610	9610	9610	11
381	20240214	142400	1165911890	9610	9610	9610	9610	6
382	20240214	142300	1165854230	9590	9610	9610	9590	20
383	20240214	142200	1165662230	9610	9610	9610	9610	10
384	20240214	142100	1165566130	9610	9610	9610	9610	9
385	20240214	142000	1165479640	9610	9610	9610	9610	1
386	20240214	141900	1165470030	9590	9590	9590	9590	55
387	20240214	141800	1164942580	9590	9610	9610	9590	379
388	20240214	141700	1161307590	9610	9600	9610	9600	34
389	20240214	141600	1160981180	9600	9610	9610	9600	74
390	20240214	141500	1160270740	9610	9610	9610	9610	10
391	20240214	141400	1160174640	9610	9610	9610	9610	10
392	20240214	141300	1160078540	9610	9610	9610	9610	11
393	20240214	141200	1159972830	9600	9610	9610	9600	6
394	20240214	141100	1159915180	9610	9610	9610	9610	9
395	20240214	141000	1159828690	9610	9610	9610	9600	607
396	20240214	140900	1154001430	9610	9610	9610	9610	15
397	20240214	140800	1153857280	9610	9610	9610	9610	126
398	20240214	140700	1152646420	9600	9610	9610	9600	6
399	20240214	140600	1152588770	9610	9590	9620	9590	258
400	20240214	140500	1150114320	9590	9610	9620	9590	453
401	20240214	140400	1145761000	9590	9590	9590	9590	7
402	20240214	140300	1145693870	9590	9610	9610	9590	107
403	20240214	140200	1144665660	9610	9620	9620	9610	12
404	20240214	140100	1144550290	9620	9620	9620	9620	9
405	20240214	140000	1144463710	9620	9620	9620	9620	100
406	20240214	135900	1143501710	9620	9620	9620	9620	100
407	20240214	135800	1142539710	9620	9590	9620	9590	103
408	20240214	135700	1141551910	9590	9590	9590	9590	13
409	20240214	135600	1141427240	9590	9590	9590	9590	102
410	20240214	135500	1140449060	9620	9620	9620	9620	0
411	20240214	135400	1140449060	9620	9620	9620	9620	0
412	20240214	135300	1140449060	9620	9590	9620	9590	251
413	20240214	135200	1138041940	9630	9600	9630	9600	240
414	20240214	135100	1135737910	9600	9590	9600	9590	101
415	20240214	135000	1134769310	9590	9590	9590	9590	116
416	20240214	134900	1133656870	9600	9600	9600	9600	1
417	20240214	134800	1133647270	9590	9550	9590	9550	379
418	20240214	134700	1130015050	9540	9540	9540	9540	201
419	20240214	134600	1128097510	9540	9540	9540	9540	0
420	20240214	134500	1128097510	9540	9540	9540	9540	150
421	20240214	134400	1126666510	9540	9550	9550	9540	26
422	20240214	134300	1126418420	9550	9550	9550	9550	100
423	20240214	134200	1125463420	9550	9550	9550	9550	164
424	20240214	134100	1123897220	9550	9550	9550	9550	156
425	20240214	134000	1122407420	9550	9560	9560	9550	400
426	20240214	133900	1118586910	9570	9590	9590	9570	3
427	20240214	133800	1118558170	9550	9550	9550	9550	0
428	20240214	133700	1118558170	9550	9590	9590	9550	221
429	20240214	133600	1116446040	9560	9560	9560	9560	0
430	20240214	133500	1116446040	9560	9560	9560	9560	220
431	20240214	133400	1114342840	9550	9590	9590	9550	43
432	20240214	133300	1113932150	9550	9550	9550	9550	3
433	20240214	133200	1113903500	9550	9550	9550	9550	101
434	20240214	133100	1112938950	9560	9560	9560	9560	550
435	20240214	133000	1107680950	9570	9580	9580	9570	500
436	20240214	132900	1102895770	9580	9580	9580	9580	2
437	20240214	132800	1102876610	9590	9580	9590	9580	73
438	20240214	132700	1102177250	9630	9630	9630	9630	0
439	20240214	132600	1102177250	9630	9620	9630	9620	2
440	20240214	132500	1102158000	9590	9590	9590	9590	45
441	20240214	132400	1101726450	9610	9610	9610	9610	22
442	20240214	132300	1101515030	9580	9580	9580	9580	0
443	20240214	132200	1101515030	9580	9580	9580	9580	4
444	20240214	132100	1101476710	9580	9580	9580	9580	304
445	20240214	132000	1098564390	9580	9600	9600	9580	100
446	20240214	131900	1097606170	9600	9600	9600	9600	1
447	20240214	131800	1097596570	9640	9630	9640	9630	10
448	20240214	131700	1097500190	9640	9580	9640	9580	67
449	20240214	131600	1096857790	9580	9600	9600	9580	500
450	20240214	131500	1092066000	9640	9640	9640	9640	0
451	20240214	131400	1092066000	9640	9640	9640	9640	1
452	20240214	131300	1092056360	9580	9580	9580	9580	2
453	20240214	131200	1092037200	9630	9630	9630	9630	50
454	20240214	131100	1091555700	9630	9620	9640	9620	229
455	20240214	131000	1089350320	9620	9620	9620	9620	0
456	20240214	130900	1089350320	9620	9620	9620	9620	50
457	20240214	130800	1088869320	9630	9630	9630	9630	32
458	20240214	130700	1088561160	9630	9620	9630	9620	445
459	20240214	130600	1084278030	9630	9630	9630	9630	0
460	20240214	130500	1084278030	9630	9630	9630	9630	24
461	20240214	130400	1084046910	9630	9600	9630	9590	939
462	20240214	130300	1075041390	9600	9610	9610	9600	30
463	20240214	130200	1074753290	9610	9610	9610	9600	200
464	20240214	130100	1072832930	9610	9630	9630	9610	642
465	20240214	130000	1066659440	9640	9640	9640	9640	0
466	20240214	125900	1066659440	9640	9640	9640	9640	10
467	20240214	125800	1066563040	9630	9640	9640	9630	210
468	20240214	125700	1064539640	9640	9650	9650	9640	8
469	20240214	125600	1064462480	9650	9650	9650	9640	30
470	20240214	125500	1064173030	9650	9640	9650	9640	308
471	20240214	125400	1061203840	9640	9670	9670	9640	447
472	20240214	125300	1056890190	9670	9650	9670	9650	753
473	20240214	125200	1049622680	9670	9680	9680	9650	33
474	20240214	125100	1049303910	9680	9680	9680	9680	0
475	20240214	125000	1049303910	9680	9680	9680	9680	0
476	20240214	124900	1049303910	9680	9670	9680	9670	1000
477	20240214	124800	1039626460	9670	9670	9670	9670	100
478	20240214	124700	1038659460	9670	9670	9670	9670	800
479	20240214	124600	1030923460	9670	9670	9670	9670	0
480	20240214	124500	1030923460	9670	9660	9670	9660	83
481	20240214	124400	1030121670	9660	9660	9660	9660	61
482	20240214	124300	1029532410	9660	9660	9660	9660	100
483	20240214	124200	1028566410	9670	9670	9670	9670	1
484	20240214	124100	1028556740	9660	9670	9670	9660	202
485	20240214	124000	1026605400	9670	9670	9670	9670	0
486	20240214	123900	1026605400	9670	9670	9670	9670	0
487	20240214	123800	1026605400	9670	9670	9670	9670	3
488	20240214	123700	1026576390	9680	9680	9680	9680	1
489	20240214	123600	1026566710	9650	9660	9680	9650	406
490	20240214	123500	1022648720	9690	9690	9690	9690	1
491	20240214	123400	1022639030	9640	9640	9640	9640	39
492	20240214	123300	1022263070	9650	9670	9670	9650	251
493	20240214	123200	1019836900	9670	9670	9670	9670	29
494	20240214	123100	1019556470	9670	9660	9670	9660	121
495	20240214	123000	1018387400	9660	9660	9660	9660	0
496	20240214	122900	1018387400	9660	9660	9660	9660	0
497	20240214	122800	1018387400	9660	9660	9660	9660	0
498	20240214	122700	1018387400	9660	9660	9660	9660	5
499	20240214	122600	1018339100	9670	9670	9670	9670	11
500	20240214	122500	1018232730	9670	9690	9700	9670	514
501	20240214	122400	1013262180	9700	9700	9700	9700	0
502	20240214	122300	1013262180	9700	9660	9700	9660	2
503	20240214	122200	1013242820	9690	9700	9700	9690	576
504	20240214	122100	1007657970	9690	9690	9690	9690	1
505	20240214	122000	1007648280	9700	9700	9700	9700	120
506	20240214	121900	1006484280	9700	9700	9710	9690	1470
507	20240214	121800	992225380	9700	9700	9700	9690	1927
508	20240214	121700	973538480	9700	9650	9700	9650	2902
509	20240214	121600	945441110	9630	9650	9650	9630	113
510	20240214	121500	944351080	9620	9620	9620	9620	0
511	20240214	121400	944351080	9620	9630	9630	9620	158
512	20240214	121300	942829890	9630	9630	9630	9630	0
513	20240214	121200	942829890	9630	9630	9630	9630	222
514	20240214	121100	940692030	9620	9620	9620	9620	9
515	20240214	121000	940605450	9620	9620	9620	9620	0
516	20240214	120900	940605450	9620	9620	9620	9620	1
517	20240214	120800	940595830	9620	9660	9660	9620	33
518	20240214	120700	940277130	9620	9620	9620	9620	0
519	20240214	120600	940277130	9620	9670	9670	9620	2
520	20240214	120500	940257840	9620	9680	9680	9620	353
521	20240214	120400	936859140	9660	9660	9660	9660	85
522	20240214	120300	936038040	9680	9670	9680	9670	200
523	20240214	120200	934103510	9680	9670	9680	9670	201
524	20240214	120100	932159830	9670	9670	9670	9670	0
525	20240214	120000	932159830	9670	9630	9670	9630	755
526	20240214	115900	924886970	9670	9660	9670	9630	1106
527	20240214	115800	914229170	9660	9660	9660	9650	184
528	20240214	115700	912451830	9660	9660	9660	9660	3
529	20240214	115600	912422850	9660	9660	9660	9660	20
530	20240214	115500	912229650	9660	9670	9670	9660	350
531	20240214	115400	908847650	9660	9660	9670	9660	299
532	20240214	115300	905957470	9680	9680	9680	9680	0
533	20240214	115200	905957470	9680	9680	9680	9680	0
534	20240214	115100	905957470	9680	9680	9680	9680	17
535	20240214	115000	905792910	9680	9670	9680	9670	71
536	20240214	114900	905106330	9670	9670	9680	9670	194
537	20240214	114800	903230250	9670	9670	9680	9670	251
538	20240214	114700	900802980	9670	9690	9690	9670	6
539	20240214	114600	900744940	9680	9690	9690	9670	250
540	20240214	114500	898326190	9690	9670	9690	9670	1099
541	20240214	114400	887689100	9680	9640	9680	9640	691
542	20240214	114300	881010240	9650	9650	9650	9650	2
543	20240214	114200	880990940	9660	9650	9670	9650	158
544	20240214	114100	879464150	9660	9660	9660	9660	52
545	20240214	114000	878961830	9670	9650	9670	9650	15
546	20240214	113900	878816840	9670	9660	9670	9660	207
547	20240214	113800	876817210	9660	9630	9660	9630	106
548	20240214	113700	875793370	9670	9660	9670	9660	755
549	20240214	113600	868493120	9660	9670	9670	9660	118
550	20240214	113500	867353230	9630	9670	9670	9630	380
551	20240214	113400	863688480	9650	9660	9670	9650	799
552	20240214	113300	855970230	9650	9650	9650	9650	100
553	20240214	113200	855005230	9650	9650	9650	9650	35
554	20240214	113100	854667480	9650	9640	9660	9640	582
555	20240214	113000	849051170	9650	9640	9650	9640	22
556	20240214	112900	848839070	9630	9630	9630	9630	100
557	20240214	112800	847876070	9630	9630	9630	9630	24
558	20240214	112700	847644950	9640	9640	9640	9640	10
559	20240214	112600	847548550	9640	9640	9640	9640	30
560	20240214	112500	847259350	9650	9640	9650	9640	104
561	20240214	112400	846255840	9630	9640	9640	9630	3
562	20240214	112300	846226940	9630	9630	9630	9630	24
563	20240214	112200	845995820	9640	9640	9640	9640	20
564	20240214	112100	845803020	9640	9650	9660	9640	119
565	20240214	112000	844653970	9650	9640	9650	9640	118
566	20240214	111900	843515570	9650	9670	9670	9650	2013
567	20240214	111800	824056560	9660	9660	9670	9640	211
568	20240214	111700	822019680	9670	9660	9670	9630	296
569	20240214	111600	819163160	9610	9660	9670	9610	989
570	20240214	111500	809623540	9650	9600	9650	9600	5298
571	20240214	111400	758627470	9610	9600	9610	9520	543
572	20240214	111300	753442590	9600	9600	9600	9600	20
573	20240214	111200	753250590	9600	9600	9610	9600	503
574	20240214	111100	748421090	9610	9610	9610	9610	80
575	20240214	111000	747652290	9600	9600	9600	9600	61
576	20240214	110900	747066690	9600	9610	9610	9600	63
577	20240214	110800	746461360	9610	9600	9610	9600	684
578	20240214	110700	739894950	9620	9590	9620	9590	3847
579	20240214	110600	702967380	9580	9560	9580	9560	1655
580	20240214	110500	687135860	9560	9560	9560	9560	0
581	20240214	110400	687135860	9560	9550	9560	9530	27
582	20240214	110300	686878020	9560	9560	9560	9560	0
583	20240214	110200	686878020	9560	9540	9560	9530	815
584	20240214	110100	679109540	9540	9550	9550	9540	13
585	20240214	110000	678985490	9560	9560	9560	9560	0
586	20240214	105900	678985490	9560	9540	9560	9540	57
587	20240214	105800	678441510	9540	9530	9540	9530	221
588	20240214	105700	676335320	9540	9540	9540	9540	17
589	20240214	105600	676173140	9560	9550	9560	9550	410
590	20240214	105500	672254140	9550	9550	9550	9550	68
591	20240214	105400	671604740	9510	9520	9540	9510	1689
592	20240214	105300	655510040	9520	9520	9520	9520	141
593	20240214	105200	654167720	9520	9490	9520	9490	272
594	20240214	105100	651582320	9480	9480	9480	9480	10
595	20240214	105000	651487520	9480	9480	9490	9470	1337
596	20240214	104900	638813550	9480	9480	9480	9480	68
597	20240214	104800	638168910	9480	9480	9480	9480	10
598	20240214	104700	638074110	9500	9490	9500	9480	121
599	20240214	104600	636925860	9490	9490	9500	9490	152
600	20240214	104500	635483370	9490	9490	9490	9490	26
601	20240214	104400	635236630	9510	9510	9510	9510	0
602	20240214	104300	635236630	9510	9510	9510	9510	0
603	20240214	104200	635236630	9510	9500	9510	9500	11
604	20240214	104100	635132120	9500	9500	9500	9500	309
605	20240214	104000	632196620	9500	9500	9500	9500	22
606	20240214	103900	631987620	9510	9510	9510	9510	0
607	20240214	103800	631987620	9510	9510	9510	9510	0
608	20240214	103700	631987620	9510	9510	9510	9500	67
609	20240214	103600	631350950	9500	9510	9510	9500	247
610	20240214	103500	629004220	9510	9510	9510	9510	0
611	20240214	103400	629004220	9510	9510	9510	9510	13
612	20240214	103300	628880590	9520	9520	9520	9520	15
613	20240214	103200	628737790	9520	9500	9520	9500	19
614	20240214	103100	628557110	9510	9510	9510	9510	100
615	20240214	103000	627606110	9510	9510	9510	9510	11
616	20240214	102900	627501500	9510	9510	9510	9510	51
617	20240214	102800	627016490	9520	9530	9530	9520	32
618	20240214	102700	626711540	9530	9530	9530	9530	1
619	20240214	102600	626702010	9530	9530	9530	9530	309
620	20240214	102500	623757240	9530	9530	9530	9530	0
621	20240214	102400	623757240	9530	9500	9530	9500	38
622	20240214	102300	623396210	9490	9490	9490	9490	80
623	20240214	102200	622637010	9480	9500	9500	9480	30
624	20240214	102100	622352350	9520	9520	9520	9520	0
625	20240214	102000	622352350	9520	9530	9530	9520	97
626	20240214	101900	621428890	9490	9500	9540	9490	414
627	20240214	101800	617495900	9500	9500	9500	9500	2
628	20240214	101700	617476900	9540	9510	9540	9510	167
629	20240214	101600	615886300	9510	9520	9520	9510	704
630	20240214	101500	609186360	9560	9540	9560	9540	598
631	20240214	101400	603478950	9540	9540	9540	9540	0
632	20240214	101300	603478950	9540	9540	9540	9540	0
633	20240214	101200	603478950	9540	9540	9540	9540	34
634	20240214	101100	603154590	9510	9540	9540	9510	5
635	20240214	101000	603106950	9560	9560	9560	9560	0
636	20240214	100900	603106950	9560	9560	9560	9560	0
637	20240214	100800	603106950	9560	9490	9560	9490	8
638	20240214	100700	603030960	9560	9540	9560	9480	1142
639	20240214	100600	592178400	9540	9540	9540	9540	0
640	20240214	100500	592178400	9540	9540	9570	9540	789
641	20240214	100400	584641050	9550	9540	9550	9520	465
642	20240214	100300	580207020	9500	9500	9500	9500	156
643	20240214	100200	578725020	9490	9540	9540	9490	3
644	20240214	100100	578696500	9480	9570	9570	9480	102
645	20240214	100000	577729360	9560	9500	9570	9490	1989
646	20240214	095900	558776710	9480	9500	9500	9480	645
647	20240214	095800	552659210	9480	9480	9490	9480	209
648	20240214	095700	550677010	9490	9480	9490	9470	344
649	20240214	095600	547418710	9500	9490	9500	9480	283
650	20240214	095500	544734320	9510	9490	9510	9490	674
651	20240214	095400	538331060	9500	9490	9500	9490	7
652	20240214	095300	538264620	9500	9500	9500	9490	146
653	20240214	095200	536877660	9500	9500	9510	9500	14
654	20240214	095100	536744650	9500	9510	9510	9490	198
655	20240214	095000	534862010	9510	9510	9510	9510	36
656	20240214	094900	534519650	9540	9490	9540	9490	646
657	20240214	094800	528376460	9490	9540	9540	9490	266
658	20240214	094700	525850780	9490	9580	9580	9490	1104
659	20240214	094600	515350350	9530	9550	9600	9530	274
660	20240214	094500	512729730	9610	9610	9610	9550	906
661	20240214	094400	504066920	9610	9580	9620	9580	325
662	20240214	094300	500943680	9560	9590	9590	9560	2348
663	20240214	094200	478473530	9590	9570	9630	9570	529
664	20240214	094100	473382160	9620	9610	9630	9570	830
665	20240214	094000	465426930	9630	9620	9630	9620	467
666	20240214	093900	460934370	9620	9630	9630	9610	1171
667	20240214	093800	449668520	9630	9600	9630	9570	713
668	20240214	093700	442816070	9560	9590	9600	9550	968
669	20240214	093600	433550720	9590	9590	9610	9580	1723
670	20240214	093500	417018660	9600	9530	9600	9530	2532
671	20240214	093400	392763930	9540	9570	9570	9530	947
672	20240214	093300	383723610	9570	9550	9570	9520	3140
673	20240214	093200	353736700	9550	9560	9570	9550	1742
674	20240214	093100	337088870	9560	9560	9570	9540	1043
675	20240214	093000	327123470	9570	9500	9580	9480	2573
676	20240214	092900	302535500	9510	9560	9570	9480	1440
677	20240214	092800	288814800	9560	9550	9570	9510	3356
678	20240214	092700	256715260	9550	9530	9550	9530	647
679	20240214	092600	250540790	9530	9520	9540	9500	513
680	20240214	092500	245657280	9530	9520	9560	9520	2505
681	20240214	092400	221758270	9530	9510	9530	9490	909
682	20240214	092300	213105260	9500	9430	9500	9430	1847
683	20240214	092200	195614010	9400	9400	9400	9400	0
684	20240214	092100	195614010	9400	9400	9430	9390	1192
685	20240214	092000	184400960	9400	9410	9410	9400	257
686	20240214	091900	181984170	9410	9420	9420	9400	645
687	20240214	091800	175916950	9420	9440	9440	9420	2014
688	20240214	091700	156923230	9490	9430	9500	9430	2075
689	20240214	091600	137267500	9430	9440	9500	9430	665
690	20240214	091500	130982420	9440	9400	9440	9400	1925
691	20240214	091400	112847110	9400	9400	9400	9390	274
692	20240214	091300	110272180	9390	9400	9400	9390	1100
693	20240214	091200	99941850	9400	9400	9400	9390	233
694	20240214	091100	97752080	9400	9410	9410	9400	669
695	20240214	091000	91462780	9420	9420	9420	9420	0
696	20240214	090900	91462780	9420	9420	9420	9420	118
697	20240214	090800	90351220	9420	9400	9420	9400	667
698	20240214	090700	84077310	9400	9400	9400	9400	40
699	20240214	090600	83701310	9400	9400	9400	9400	22
700	20240214	090500	83494510	9400	9340	9400	9340	1289
701	20240214	090400	71383740	9320	9320	9320	9320	1282
702	20240214	090300	59435500	9340	9350	9350	9290	197
703	20240214	090200	57595650	9340	9280	9340	9280	614
704	20240214	090100	51867060	9330	9240	9340	9240	1981
705	20240214	090000	33462410	9220	9240	9240	9140	3622