KissMeData/103840/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	200700	965565030	4635	4635	4635	4635	1211
3	20240214	200600	965565030	4635	4635	4635	4635	0
4	20240214	200500	965565030	4635	4635	4635	4635	0
5	20240214	200400	965565030	4635	4635	4635	4635	0
6	20240214	200300	965565030	4635	4635	4635	4635	0
7	20240214	200200	965565030	4635	4635	4635	4635	0
8	20240214	200100	965565030	4635	4635	4635	4635	0
9	20240214	200000	965565030	4635	4635	4635	4635	0
10	20240214	195900	965565030	4635	4635	4635	4635	0
11	20240214	195800	965565030	4635	4635	4635	4635	0
12	20240214	195700	965565030	4635	4635	4635	4635	0
13	20240214	195600	965565030	4635	4635	4635	4635	0
14	20240214	195500	965565030	4635	4635	4635	4635	0
15	20240214	195400	965565030	4635	4635	4635	4635	0
16	20240214	195300	965565030	4635	4635	4635	4635	0
17	20240214	195200	965565030	4635	4635	4635	4635	0
18	20240214	195100	965565030	4635	4635	4635	4635	0
19	20240214	195000	965565030	4635	4635	4635	4635	0
20	20240214	194900	965565030	4635	4635	4635	4635	0
21	20240214	194800	965565030	4635	4635	4635	4635	0
22	20240214	194700	965565030	4635	4635	4635	4635	0
23	20240214	194600	965565030	4635	4635	4635	4635	0
24	20240214	194500	965565030	4635	4635	4635	4635	0
25	20240214	194400	965565030	4635	4635	4635	4635	0
26	20240214	194300	965565030	4635	4635	4635	4635	0
27	20240214	194200	965565030	4635	4635	4635	4635	0
28	20240214	194100	965565030	4635	4635	4635	4635	0
29	20240214	194000	965565030	4635	4635	4635	4635	0
30	20240214	193900	965565030	4635	4635	4635	4635	0
31	20240214	193800	965565030	4635	4635	4635	4635	0
32	20240214	193700	965565030	4635	4635	4635	4635	1211
33	20240214	193600	965565030	4635	4635	4635	4635	0
34	20240214	193500	965565030	4635	4635	4635	4635	0
35	20240214	193400	965565030	4635	4635	4635	4635	0
36	20240214	193300	965565030	4635	4635	4635	4635	0
37	20240214	193200	965565030	4635	4635	4635	4635	0
38	20240214	193100	965565030	4635	4635	4635	4635	0
39	20240214	193000	965565030	4635	4635	4635	4635	0
40	20240214	192900	965565030	4635	4635	4635	4635	0
41	20240214	192800	965565030	4635	4635	4635	4635	0
42	20240214	192700	965565030	4635	4635	4635	4635	0
43	20240214	192600	965565030	4635	4635	4635	4635	0
44	20240214	192500	965565030	4635	4635	4635	4635	0
45	20240214	192400	965565030	4635	4635	4635	4635	0
46	20240214	192300	965565030	4635	4635	4635	4635	0
47	20240214	192200	965565030	4635	4635	4635	4635	0
48	20240214	192100	965565030	4635	4635	4635	4635	0
49	20240214	192000	965565030	4635	4635	4635	4635	0
50	20240214	191900	965565030	4635	4635	4635	4635	0
51	20240214	191800	965565030	4635	4635	4635	4635	0
52	20240214	191700	965565030	4635	4635	4635	4635	0
53	20240214	191600	965565030	4635	4635	4635	4635	0
54	20240214	191500	965565030	4635	4635	4635	4635	0
55	20240214	191400	965565030	4635	4635	4635	4635	0
56	20240214	191300	965565030	4635	4635	4635	4635	0
57	20240214	191200	965565030	4635	4635	4635	4635	0
58	20240214	191100	965565030	4635	4635	4635	4635	0
59	20240214	191000	965565030	4635	4635	4635	4635	0
60	20240214	190900	965565030	4635	4635	4635	4635	0
61	20240214	190800	965565030	4635	4635	4635	4635	0
62	20240214	190700	965565030	4635	4635	4635	4635	1211
63	20240214	190600	965565030	4635	4635	4635	4635	0
64	20240214	190500	965565030	4635	4635	4635	4635	0
65	20240214	190400	965565030	4635	4635	4635	4635	0
66	20240214	190300	965565030	4635	4635	4635	4635	0
67	20240214	190200	965565030	4635	4635	4635	4635	0
68	20240214	190100	965565030	4635	4635	4635	4635	0
69	20240214	190000	965565030	4635	4635	4635	4635	0
70	20240214	185900	965565030	4635	4635	4635	4635	0
71	20240214	185800	965565030	4635	4635	4635	4635	0
72	20240214	185700	965565030	4635	4635	4635	4635	0
73	20240214	185600	965565030	4635	4635	4635	4635	0
74	20240214	185500	965565030	4635	4635	4635	4635	0
75	20240214	185400	965565030	4635	4635	4635	4635	0
76	20240214	185300	965565030	4635	4635	4635	4635	0
77	20240214	185200	965565030	4635	4635	4635	4635	0
78	20240214	185100	965565030	4635	4635	4635	4635	0
79	20240214	185000	965565030	4635	4635	4635	4635	0
80	20240214	184900	965565030	4635	4635	4635	4635	0
81	20240214	184800	965565030	4635	4635	4635	4635	0
82	20240214	184700	965565030	4635	4635	4635	4635	0
83	20240214	184600	965565030	4635	4635	4635	4635	0
84	20240214	184500	965565030	4635	4635	4635	4635	0
85	20240214	184400	965565030	4635	4635	4635	4635	0
86	20240214	184300	965565030	4635	4635	4635	4635	0
87	20240214	184200	965565030	4635	4635	4635	4635	0
88	20240214	184100	965565030	4635	4635	4635	4635	0
89	20240214	184000	965565030	4635	4635	4635	4635	0
90	20240214	183900	965565030	4635	4635	4635	4635	0
91	20240214	183800	965565030	4635	4635	4635	4635	0
92	20240214	183700	965565030	4635	4635	4635	4635	1211
93	20240214	183600	965565030	4635	4635	4635	4635	0
94	20240214	183500	965565030	4635	4635	4635	4635	0
95	20240214	183400	965565030	4635	4635	4635	4635	0
96	20240214	183300	965565030	4635	4635	4635	4635	0
97	20240214	183200	965565030	4635	4635	4635	4635	0
98	20240214	183100	965565030	4635	4635	4635	4635	0
99	20240214	183000	965565030	4635	4635	4635	4635	0
100	20240214	182900	965565030	4635	4635	4635	4635	0
101	20240214	182800	965565030	4635	4635	4635	4635	0
102	20240214	182700	965565030	4635	4635	4635	4635	0
103	20240214	182600	965565030	4635	4635	4635	4635	0
104	20240214	182500	965565030	4635	4635	4635	4635	0
105	20240214	182400	965565030	4635	4635	4635	4635	0
106	20240214	182300	965565030	4635	4635	4635	4635	0
107	20240214	182200	965565030	4635	4635	4635	4635	0
108	20240214	182100	965565030	4635	4635	4635	4635	0
109	20240214	182000	965565030	4635	4635	4635	4635	0
110	20240214	181900	965565030	4635	4635	4635	4635	0
111	20240214	181800	965565030	4635	4635	4635	4635	0
112	20240214	181700	965565030	4635	4635	4635	4635	0
113	20240214	181600	965565030	4635	4635	4635	4635	0
114	20240214	181500	965565030	4635	4635	4635	4635	0
115	20240214	181400	965565030	4635	4635	4635	4635	0
116	20240214	181300	965565030	4635	4635	4635	4635	0
117	20240214	181200	965565030	4635	4635	4635	4635	0
118	20240214	181100	965565030	4635	4635	4635	4635	0
119	20240214	181000	965565030	4635	4635	4635	4635	0
120	20240214	180900	965565030	4635	4635	4635	4635	0
121	20240214	180800	965565030	4635	4635	4635	4635	0
122	20240214	180700	965565030	4635	4635	4635	4635	1211
123	20240214	180600	965565030	4635	4635	4635	4635	0
124	20240214	180500	965565030	4635	4635	4635	4635	0
125	20240214	180400	965565030	4635	4635	4635	4635	0
126	20240214	180300	965565030	4635	4635	4635	4635	0
127	20240214	180200	965565030	4635	4635	4635	4635	0
128	20240214	180100	965565030	4635	4635	4635	4635	0
129	20240214	180000	965565030	4635	4635	4635	4635	0
130	20240214	175900	965565030	4635	4635	4635	4635	0
131	20240214	175800	965565030	4635	4635	4635	4635	0
132	20240214	175700	965565030	4635	4635	4635	4635	0
133	20240214	175600	965565030	4635	4635	4635	4635	0
134	20240214	175500	965565030	4635	4635	4635	4635	0
135	20240214	175400	965565030	4635	4635	4635	4635	0
136	20240214	175300	965565030	4635	4635	4635	4635	0
137	20240214	175200	965565030	4635	4635	4635	4635	0
138	20240214	175100	965565030	4635	4635	4635	4635	0
139	20240214	175000	965565030	4635	4635	4635	4635	0
140	20240214	174900	965565030	4635	4635	4635	4635	0
141	20240214	174800	965565030	4635	4635	4635	4635	0
142	20240214	174700	965565030	4635	4635	4635	4635	0
143	20240214	174600	965565030	4635	4635	4635	4635	0
144	20240214	174500	965565030	4635	4635	4635	4635	0
145	20240214	174400	965565030	4635	4635	4635	4635	0
146	20240214	174300	965565030	4635	4635	4635	4635	0
147	20240214	174200	965565030	4635	4635	4635	4635	0
148	20240214	174100	965565030	4635	4635	4635	4635	0
149	20240214	174000	965565030	4635	4635	4635	4635	0
150	20240214	173900	965565030	4635	4635	4635	4635	0
151	20240214	173800	965565030	4635	4635	4635	4635	0
152	20240214	173700	965565030	4635	4635	4635	4635	1211
153	20240214	173600	965565030	4635	4635	4635	4635	0
154	20240214	173500	965565030	4635	4635	4635	4635	0
155	20240214	173400	965565030	4635	4635	4635	4635	0
156	20240214	173300	965565030	4635	4635	4635	4635	0
157	20240214	173200	965565030	4635	4635	4635	4635	0
158	20240214	173100	965565030	4635	4635	4635	4635	0
159	20240214	173000	965565030	4635	4635	4635	4635	0
160	20240214	172900	965565030	4635	4635	4635	4635	0
161	20240214	172800	965565030	4635	4635	4635	4635	0
162	20240214	172700	965565030	4635	4635	4635	4635	0
163	20240214	172600	965565030	4635	4635	4635	4635	0
164	20240214	172500	965565030	4635	4635	4635	4635	0
165	20240214	172400	965565030	4635	4635	4635	4635	0
166	20240214	172300	965565030	4635	4635	4635	4635	0
167	20240214	172200	965565030	4635	4635	4635	4635	0
168	20240214	172100	965565030	4635	4635	4635	4635	0
169	20240214	172000	965565030	4635	4635	4635	4635	0
170	20240214	171900	965565030	4635	4635	4635	4635	0
171	20240214	171800	965565030	4635	4635	4635	4635	0
172	20240214	171700	965565030	4635	4635	4635	4635	0
173	20240214	171600	965565030	4635	4635	4635	4635	0
174	20240214	171500	965565030	4635	4635	4635	4635	0
175	20240214	171400	965565030	4635	4635	4635	4635	0
176	20240214	171300	965565030	4635	4635	4635	4635	0
177	20240214	171200	965565030	4635	4635	4635	4635	0
178	20240214	171100	965565030	4635	4635	4635	4635	0
179	20240214	171000	965565030	4635	4635	4635	4635	0
180	20240214	170900	965565030	4635	4635	4635	4635	0
181	20240214	170800	965565030	4635	4635	4635	4635	0
182	20240214	170700	965565030	4635	4635	4635	4635	1211
183	20240214	170600	965565030	4635	4635	4635	4635	0
184	20240214	170500	965565030	4635	4635	4635	4635	0
185	20240214	170400	965565030	4635	4635	4635	4635	0
186	20240214	170300	965565030	4635	4635	4635	4635	0
187	20240214	170200	965565030	4635	4635	4635	4635	0
188	20240214	170100	965565030	4635	4635	4635	4635	0
189	20240214	170000	965565030	4635	4635	4635	4635	0
190	20240214	165900	965565030	4635	4635	4635	4635	0
191	20240214	165800	965565030	4635	4635	4635	4635	0
192	20240214	165700	965565030	4635	4635	4635	4635	0
193	20240214	165600	965565030	4635	4635	4635	4635	0
194	20240214	165500	965565030	4635	4635	4635	4635	0
195	20240214	165400	965565030	4635	4635	4635	4635	0
196	20240214	165300	965565030	4635	4635	4635	4635	0
197	20240214	165200	965565030	4635	4635	4635	4635	0
198	20240214	165100	965565030	4635	4635	4635	4635	0
199	20240214	165000	965565030	4635	4635	4635	4635	0
200	20240214	164900	965565030	4635	4635	4635	4635	0
201	20240214	164800	965565030	4635	4635	4635	4635	0
202	20240214	164700	965565030	4635	4635	4635	4635	0
203	20240214	164600	965565030	4635	4635	4635	4635	0
204	20240214	164500	965565030	4635	4635	4635	4635	0
205	20240214	164400	965565030	4635	4635	4635	4635	0
206	20240214	164300	965565030	4635	4635	4635	4635	0
207	20240214	164200	965565030	4635	4635	4635	4635	0
208	20240214	164100	965565030	4635	4635	4635	4635	0
209	20240214	164000	965565030	4635	4635	4635	4635	0
210	20240214	163900	965565030	4635	4635	4635	4635	0
211	20240214	163800	965565030	4635	4635	4635	4635	0
212	20240214	163700	965565030	4635	4635	4635	4635	1211
213	20240214	163600	965565030	4635	4635	4635	4635	0
214	20240214	163500	965565030	4635	4635	4635	4635	0
215	20240214	163400	965565030	4635	4635	4635	4635	0
216	20240214	163300	965565030	4635	4635	4635	4635	0
217	20240214	163200	965565030	4635	4635	4635	4635	0
218	20240214	163100	965565030	4635	4635	4635	4635	0
219	20240214	163000	965565030	4635	4635	4635	4635	0
220	20240214	162900	965565030	4635	4635	4635	4635	0
221	20240214	162800	965565030	4635	4635	4635	4635	0
222	20240214	162700	965565030	4635	4635	4635	4635	0
223	20240214	162600	965565030	4635	4635	4635	4635	0
224	20240214	162500	965565030	4635	4635	4635	4635	0
225	20240214	162400	965565030	4635	4635	4635	4635	0
226	20240214	162300	965565030	4635	4635	4635	4635	0
227	20240214	162200	965565030	4635	4635	4635	4635	0
228	20240214	162100	965565030	4635	4635	4635	4635	0
229	20240214	162000	965565030	4635	4635	4635	4635	0
230	20240214	161900	965565030	4635	4635	4635	4635	0
231	20240214	161800	965565030	4635	4635	4635	4635	0
232	20240214	161700	965565030	4635	4635	4635	4635	0
233	20240214	161600	965565030	4635	4635	4635	4635	0
234	20240214	161500	965565030	4635	4635	4635	4635	0
235	20240214	161400	965565030	4635	4635	4635	4635	0
236	20240214	161300	965565030	4635	4635	4635	4635	0
237	20240214	161200	965565030	4635	4635	4635	4635	0
238	20240214	161100	965565030	4635	4635	4635	4635	0
239	20240214	161000	965565030	4635	4635	4635	4635	0
240	20240214	160900	965565030	4635	4635	4635	4635	0
241	20240214	160800	965565030	4635	4635	4635	4635	0
242	20240214	160700	965565030	4635	4635	4635	4635	1211
243	20240214	160600	965565030	4635	4635	4635	4635	0
244	20240214	160500	965565030	4635	4635	4635	4635	0
245	20240214	160400	965565030	4635	4635	4635	4635	0
246	20240214	160300	965565030	4635	4635	4635	4635	0
247	20240214	160200	965565030	4635	4635	4635	4635	0
248	20240214	160100	965565030	4635	4635	4635	4635	0
249	20240214	160000	965565030	4635	4635	4635	4635	0
250	20240214	155900	965565030	4635	4635	4635	4635	0
251	20240214	155800	965565030	4635	4635	4635	4635	0
252	20240214	155700	965565030	4635	4635	4635	4635	0
253	20240214	155600	965565030	4635	4635	4635	4635	0
254	20240214	155500	965565030	4635	4635	4635	4635	0
255	20240214	155400	965565030	4635	4635	4635	4635	0
256	20240214	155300	965565030	4635	4635	4635	4635	0
257	20240214	155200	965565030	4635	4635	4635	4635	0
258	20240214	155100	965565030	4635	4635	4635	4635	0
259	20240214	155000	965565030	4635	4635	4635	4635	0
260	20240214	154900	965565030	4635	4635	4635	4635	0
261	20240214	154800	965565030	4635	4635	4635	4635	0
262	20240214	154700	965565030	4635	4635	4635	4635	0
263	20240214	154600	965565030	4635	4635	4635	4635	0
264	20240214	154500	965565030	4635	4635	4635	4635	0
265	20240214	154400	965565030	4635	4635	4635	4635	0
266	20240214	154300	965565030	4635	4635	4635	4635	0
267	20240214	154200	965565030	4635	4635	4635	4635	0
268	20240214	154100	965565030	4635	4635	4635	4635	0
269	20240214	154000	965565030	4635	4635	4635	4635	0
270	20240214	153900	965565030	4635	4635	4635	4635	0
271	20240214	153800	965565030	4635	4635	4635	4635	0
272	20240214	153700	965565030	4635	4635	4635	4635	1211
273	20240214	153600	965565030	4635	4635	4635	4635	0
274	20240214	153500	965565030	4635	4635	4635	4635	0
275	20240214	153400	965565030	4635	4635	4635	4635	0
276	20240214	153300	965565030	4635	4635	4635	4635	0
277	20240214	153200	965565030	4635	4635	4635	4635	0
278	20240214	153100	965565030	4635	4635	4635	4635	0
279	20240214	153000	965565030	4635	4635	4635	4635	1211
280	20240214	152900	959952045	4635	4635	4635	4635	0
281	20240214	152800	959952045	4635	4635	4635	4635	0
282	20240214	152700	959952045	4635	4635	4635	4635	0
283	20240214	152600	959952045	4635	4635	4635	4635	0
284	20240214	152500	959952045	4635	4635	4635	4635	0
285	20240214	152400	959952045	4635	4635	4635	4635	0
286	20240214	152300	959952045	4635	4635	4635	4635	0
287	20240214	152200	959952045	4635	4635	4635	4635	0
288	20240214	152100	959952045	4635	4635	4635	4635	0
289	20240214	152000	959952045	4635	4635	4635	4635	0
290	20240214	151900	959952045	4635	4640	4640	4635	1834
291	20240214	151800	951448910	4650	4650	4650	4650	0
292	20240214	151700	951448910	4650	4650	4650	4650	0
293	20240214	151600	951448910	4650	4650	4650	4650	10
294	20240214	151500	951402410	4650	4650	4650	4650	0
295	20240214	151400	951402410	4650	4640	4650	4640	187
296	20240214	151300	950534630	4655	4655	4655	4655	0
297	20240214	151200	950534630	4655	4655	4655	4655	63
298	20240214	151100	950241365	4655	4655	4655	4655	0
299	20240214	151000	950241365	4655	4655	4655	4655	670
300	20240214	150900	947122515	4650	4650	4650	4650	108
301	20240214	150800	946620315	4635	4655	4655	4635	720
302	20240214	150700	943269965	4655	4655	4655	4650	117
303	20240214	150600	942725390	4655	4655	4655	4655	5
304	20240214	150500	942702115	4650	4650	4655	4650	382
305	20240214	150400	940924505	4655	4650	4655	4650	270
306	20240214	150300	939667785	4650	4655	4655	4650	120
307	20240214	150200	939109505	4650	4650	4655	4650	45
308	20240214	150100	938900105	4655	4650	4655	4650	487
309	20240214	150000	936633405	4650	4645	4650	4645	115
310	20240214	145900	936098900	4655	4645	4655	4645	513
311	20240214	145800	933713615	4655	4655	4655	4650	504
312	20240214	145700	931369215	4650	4650	4650	4650	27
313	20240214	145600	931243665	4650	4655	4655	4645	292
314	20240214	145500	929885815	4655	4655	4655	4650	339
315	20240214	145400	928309150	4655	4655	4660	4655	271
316	20240214	145300	927047165	4660	4660	4660	4655	373
317	20240214	145200	925310465	4660	4660	4660	4650	97
318	20240214	145100	924859125	4660	4655	4660	4650	133
319	20240214	145000	924239820	4655	4660	4660	4655	59
320	20240214	144900	923965020	4660	4655	4660	4655	283
321	20240214	144800	922646495	4655	4655	4655	4650	776
322	20240214	144700	919038045	4660	4655	4660	4655	130
323	20240214	144600	918432270	4655	4655	4655	4655	125
324	20240214	144500	917850395	4655	4660	4660	4655	962
325	20240214	144400	913369975	4665	4655	4665	4655	239
326	20240214	144300	912256300	4660	4665	4670	4660	464
327	20240214	144200	910091905	4665	4660	4665	4660	115
328	20240214	144100	909555750	4670	4670	4670	4665	266
329	20240214	144000	908314680	4670	4670	4670	4670	29
330	20240214	143900	908179250	4670	4665	4670	4655	481
331	20240214	143800	905938325	4680	4670	4680	4670	469
332	20240214	143700	903746255	4675	4670	4675	4670	192
333	20240214	143600	902849360	4675	4680	4680	4670	371
334	20240214	143500	901116425	4675	4675	4675	4675	75
335	20240214	143400	900765800	4670	4675	4675	4670	170
336	20240214	143300	899971755	4675	4675	4675	4675	291
337	20240214	143200	898611330	4665	4665	4665	4665	414
338	20240214	143100	896680020	4670	4680	4680	4670	93
339	20240214	143000	896245420	4680	4680	4680	4680	81
340	20240214	142900	895866340	4680	4680	4680	4680	83
341	20240214	142800	895477900	4680	4680	4680	4680	281
342	20240214	142700	894162820	4680	4645	4685	4635	10421
343	20240214	142600	845551940	4645	4645	4655	4645	240
344	20240214	142500	844436380	4655	4650	4655	4645	105
345	20240214	142400	843948540	4650	4645	4650	4645	382
346	20240214	142300	842174000	4650	4650	4660	4645	1191
347	20240214	142200	836634080	4650	4645	4650	4645	138
348	20240214	142100	835992480	4660	4655	4660	4655	83
349	20240214	142000	835605935	4650	4655	4655	4650	473
350	20240214	141900	833404890	4660	4650	4660	4650	144
351	20240214	141800	832734615	4650	4655	4655	4650	15
352	20240214	141700	832664815	4655	4655	4660	4645	262
353	20240214	141600	831444220	4655	4660	4660	4650	112
354	20240214	141500	830922620	4660	4645	4660	4645	405
355	20240214	141400	829038125	4650	4645	4650	4640	81
356	20240214	141300	828661800	4645	4650	4650	4640	134
357	20240214	141200	828039430	4660	4650	4660	4645	285
358	20240214	141100	826711840	4650	4645	4655	4645	410
359	20240214	141000	824803720	4650	4645	4650	4645	107
360	20240214	140900	824306210	4645	4640	4645	4640	124
361	20240214	140800	823730395	4650	4650	4650	4640	40
362	20240214	140700	823544510	4660	4640	4660	4640	598
363	20240214	140600	820761585	4640	4635	4640	4635	18
364	20240214	140500	820678130	4635	4640	4640	4635	222
365	20240214	140400	819648930	4640	4630	4640	4630	95
366	20240214	140300	819208765	4630	4630	4630	4625	365
367	20240214	140200	817519005	4630	4630	4630	4625	378
368	20240214	140100	815769045	4630	4630	4630	4630	517
369	20240214	140000	813375335	4630	4635	4635	4630	477
370	20240214	135900	811166480	4635	4645	4660	4635	1113
371	20240214	135800	806001820	4650	4645	4650	4645	207
372	20240214	135700	805039920	4665	4645	4665	4645	225
373	20240214	135600	803993040	4645	4650	4650	4645	183
374	20240214	135500	803142765	4640	4650	4655	4640	891
375	20240214	135400	799004500	4650	4650	4650	4650	6
376	20240214	135300	798976600	4655	4655	4655	4650	207
377	20240214	135200	798013220	4655	4650	4655	4640	335
378	20240214	135100	796457790	4660	4655	4660	4645	919
379	20240214	135000	792181195	4655	4650	4660	4650	266
380	20240214	134900	790942790	4660	4660	4665	4655	146
381	20240214	134800	790262465	4665	4660	4665	4655	716
382	20240214	134700	786925135	4655	4660	4660	4650	84
383	20240214	134600	786534150	4660	4650	4665	4650	702
384	20240214	134500	783262490	4655	4650	4655	4650	43
385	20240214	134400	783062365	4650	4650	4655	4645	167
386	20240214	134300	782285715	4660	4650	4660	4650	53
387	20240214	134200	782038975	4650	4660	4660	4650	428
388	20240214	134100	780045940	4655	4655	4660	4655	234
389	20240214	134000	778955600	4660	4655	4660	4655	99
390	20240214	133900	778494370	4655	4655	4660	4655	203
391	20240214	133800	777548720	4655	4665	4665	4655	398
392	20240214	133700	775694060	4665	4655	4665	4655	100
393	20240214	133600	775227665	4655	4660	4665	4655	622
394	20240214	133500	772329625	4665	4660	4665	4660	103
395	20240214	133400	771849385	4665	4655	4665	4655	201
396	20240214	133300	770911730	4665	4665	4665	4655	176
397	20240214	133200	770090875	4660	4665	4665	4660	14
398	20240214	133100	770025570	4665	4665	4665	4665	125
399	20240214	133000	769442445	4665	4665	4665	4660	515
400	20240214	132900	767040285	4665	4665	4665	4665	139
401	20240214	132800	766391850	4660	4650	4665	4650	219
402	20240214	132700	765371230	4655	4650	4655	4650	18
403	20240214	132600	765287500	4660	4655	4660	4650	134
404	20240214	132500	764663270	4655	4660	4665	4650	498
405	20240214	132400	762341860	4665	4660	4665	4650	105
406	20240214	132300	761852440	4665	4660	4665	4660	103
407	20240214	132200	761372100	4660	4655	4660	4655	175
408	20240214	132100	760556695	4655	4650	4655	4650	342
409	20240214	132000	758966140	4655	4665	4665	4650	290
410	20240214	131900	757614125	4665	4660	4665	4660	167
411	20240214	131800	756835390	4655	4660	4660	4655	263
412	20240214	131700	755610980	4660	4660	4665	4655	499
413	20240214	131600	753285740	4660	4670	4670	4660	123
414	20240214	131500	752711970	4675	4655	4675	4655	278
415	20240214	131400	751414450	4660	4660	4660	4660	83
416	20240214	131300	751027670	4660	4655	4660	4655	122
417	20240214	131200	750459180	4655	4650	4655	4650	101
418	20240214	131100	749989275	4650	4650	4655	4640	459
419	20240214	131000	747858140	4655	4655	4655	4655	370
420	20240214	130900	746135790	4655	4660	4660	4655	613
421	20240214	130800	743281045	4660	4660	4660	4660	35
422	20240214	130700	743117945	4660	4655	4660	4655	213
423	20240214	130600	742126070	4660	4660	4660	4655	141
424	20240214	130500	741469190	4665	4660	4665	4660	399
425	20240214	130400	739609465	4665	4660	4665	4660	251
426	20240214	130300	738439150	4660	4660	4660	4660	72
427	20240214	130200	738103630	4660	4655	4660	4650	585
428	20240214	130100	735382735	4655	4655	4655	4655	314
429	20240214	130000	733921065	4655	4665	4670	4655	566
430	20240214	125900	731283100	4675	4660	4675	4660	271
431	20240214	125800	730017400	4665	4665	4665	4665	75
432	20240214	125700	729667525	4665	4665	4665	4660	121
433	20240214	125600	729103195	4665	4665	4665	4660	580
434	20240214	125500	726400140	4665	4670	4670	4665	166
435	20240214	125400	725625685	4675	4670	4675	4670	271
436	20240214	125300	724359430	4670	4670	4670	4670	118
437	20240214	125200	723808370	4670	4665	4670	4665	424
438	20240214	125100	721828555	4670	4665	4670	4660	364
439	20240214	125000	720129735	4660	4665	4665	4660	43
440	20240214	124900	719929190	4670	4670	4670	4670	295
441	20240214	124800	718551540	4665	4660	4665	4660	428
442	20240214	124700	716555465	4660	4665	4665	4660	19
443	20240214	124600	716466895	4665	4655	4665	4655	945
444	20240214	124500	712067460	4655	4650	4665	4650	172
445	20240214	124400	711266780	4655	4660	4665	4655	627
446	20240214	124300	708344135	4660	4660	4660	4655	400
447	20240214	124200	706481640	4665	4660	4665	4655	124
448	20240214	124100	705903705	4660	4660	4660	4660	162
449	20240214	124000	705148785	4660	4660	4660	4660	111
450	20240214	123900	704631525	4660	4650	4660	4650	463
451	20240214	123800	702474775	4650	4645	4650	4645	256
452	20240214	123700	701284600	4650	4650	4650	4650	175
453	20240214	123600	700470850	4650	4650	4650	4645	526
454	20240214	123500	698024980	4650	4655	4655	4650	613
455	20240214	123400	695174330	4655	4710	4710	4655	5649
456	20240214	123300	668791055	4715	4720	4730	4715	420
457	20240214	123200	666807475	4720	4720	4720	4720	10
458	20240214	123100	666760275	4720	4705	4720	4705	502
459	20240214	123000	664393440	4710	4710	4710	4710	236
460	20240214	122900	663281880	4710	4715	4715	4710	48
461	20240214	122800	663055650	4720	4710	4720	4705	351
462	20240214	122700	661401755	4705	4700	4705	4695	2208
463	20240214	122600	651024175	4700	4700	4700	4695	131
464	20240214	122500	650408505	4700	4700	4700	4690	2372
465	20240214	122400	639267910	4700	4700	4700	4695	180
466	20240214	122300	638422055	4700	4695	4700	4695	631
467	20240214	122200	635459280	4690	4690	4695	4690	150
468	20240214	122100	634755095	4695	4695	4695	4690	147
469	20240214	122000	634064960	4695	4695	4695	4690	179
470	20240214	121900	633224950	4690	4695	4695	4690	581
471	20240214	121800	630497295	4695	4695	4695	4695	1079
472	20240214	121700	625431390	4695	4685	4695	4685	636
473	20240214	121600	622448120	4690	4685	4690	4685	152
474	20240214	121500	621735745	4685	4690	4690	4685	399
475	20240214	121400	619864455	4685	4690	4690	4685	211
476	20240214	121300	618875075	4690	4690	4690	4690	64
477	20240214	121200	618574915	4690	4690	4690	4690	327
478	20240214	121100	617041285	4685	4685	4690	4685	162
479	20240214	121000	616281840	4685	4690	4690	4680	235
480	20240214	120900	615180830	4690	4690	4690	4690	166
481	20240214	120800	614402290	4690	4690	4690	4690	128
482	20240214	120700	613801970	4690	4685	4690	4685	274
483	20240214	120600	612516940	4690	4685	4690	4685	326
484	20240214	120500	610988450	4685	4690	4690	4680	612
485	20240214	120400	608122810	4690	4690	4690	4690	122
486	20240214	120300	607550630	4690	4685	4690	4685	136
487	20240214	120200	606912910	4685	4685	4685	4685	677
488	20240214	120100	603741165	4680	4680	4680	4680	6
489	20240214	120000	603713085	4685	4680	4685	4680	196
490	20240214	115900	602795005	4680	4685	4685	4680	126
491	20240214	115800	602204720	4685	4675	4685	4675	1489
492	20240214	115700	595234505	4680	4675	4680	4675	283
493	20240214	115600	593910255	4670	4680	4680	4670	129
494	20240214	115500	593306980	4675	4680	4680	4675	125
495	20240214	115400	592722190	4680	4680	4680	4675	359
496	20240214	115300	591042100	4680	4680	4680	4675	200
497	20240214	115200	590106130	4675	4680	4680	4675	110
498	20240214	115100	589591355	4680	4680	4680	4675	410
499	20240214	115000	587672790	4675	4680	4680	4675	442
500	20240214	114900	585604260	4675	4680	4680	4675	151
501	20240214	114800	584897605	4680	4680	4680	4680	284
502	20240214	114700	583568485	4680	4680	4680	4680	236
503	20240214	114600	582464005	4680	4675	4680	4670	1166
504	20240214	114500	577012930	4675	4675	4675	4670	152
505	20240214	114400	576302360	4675	4675	4675	4670	253
506	20240214	114300	575119615	4675	4675	4675	4670	119
507	20240214	114200	574563320	4670	4675	4675	4670	193
508	20240214	114100	573661075	4670	4675	4675	4670	367
509	20240214	114000	571945525	4675	4675	4675	4675	270
510	20240214	113900	570683275	4675	4670	4675	4670	2711
511	20240214	113800	558022230	4670	4670	4670	4665	186
512	20240214	113700	557153725	4670	4670	4670	4665	622
513	20240214	113600	554249190	4670	4665	4670	4660	1305
514	20240214	113500	548161325	4665	4665	4665	4665	313
515	20240214	113400	546701180	4665	4665	4665	4660	90
516	20240214	113300	546281335	4665	4665	4665	4665	589
517	20240214	113200	543533650	4660	4660	4660	4660	853
518	20240214	113100	539558670	4660	4660	4660	4655	379
519	20240214	113000	537792580	4660	4660	4660	4655	99
520	20240214	112900	537331345	4660	4660	4660	4660	470
521	20240214	112800	535141145	4655	4655	4655	4655	518
522	20240214	112700	532729855	4650	4660	4660	4650	196
523	20240214	112600	531817295	4660	4660	4660	4660	107
524	20240214	112500	531318675	4660	4655	4660	4655	507
525	20240214	112400	528957550	4655	4640	4655	4640	132
526	20240214	112300	528344590	4655	4655	4655	4655	102
527	20240214	112200	527869780	4655	4655	4655	4655	246
528	20240214	112100	526724650	4655	4660	4660	4655	342
529	20240214	112000	525131305	4660	4660	4660	4660	327
530	20240214	111900	523607485	4660	4660	4660	4660	46
531	20240214	111800	523393125	4660	4655	4660	4650	146
532	20240214	111700	522713355	4655	4655	4655	4655	64
533	20240214	111600	522415435	4655	4655	4655	4655	349
534	20240214	111500	520790840	4655	4650	4655	4650	339
535	20240214	111400	519213720	4650	4645	4650	4645	156
536	20240214	111300	518488325	4645	4650	4650	4645	102
537	20240214	111200	518014215	4650	4650	4650	4650	82
538	20240214	111100	517632915	4635	4650	4650	4635	1864
539	20240214	111000	508989740	4650	4650	4650	4650	227
540	20240214	110900	507934190	4650	4650	4650	4650	141
541	20240214	110800	507278540	4650	4650	4650	4645	411
542	20240214	110700	505367560	4650	4660	4660	4650	450
543	20240214	110600	503271660	4660	4655	4660	4655	250
544	20240214	110500	502107730	4655	4655	4655	4655	358
545	20240214	110400	500441240	4655	4655	4655	4650	581
546	20240214	110300	497739160	4655	4655	4655	4655	65
547	20240214	110200	497436585	4655	4655	4655	4655	115
548	20240214	110100	496901260	4655	4655	4655	4655	48
549	20240214	110000	496677820	4660	4650	4660	4650	269
550	20240214	105900	495426510	4660	4650	4660	4645	370
551	20240214	105800	493703880	4655	4655	4655	4655	78
552	20240214	105700	493340790	4655	4655	4655	4655	6
553	20240214	105600	493312860	4640	4645	4655	4640	484
554	20240214	105500	491064595	4655	4655	4655	4655	36
555	20240214	105400	490897015	4655	4655	4655	4645	312
556	20240214	105300	489445295	4655	4650	4655	4650	115
557	20240214	105200	488910290	4650	4655	4660	4650	1622
558	20240214	105100	481366640	4660	4655	4660	4655	270
559	20240214	105000	480109725	4655	4655	4655	4655	68
560	20240214	104900	479793185	4655	4660	4660	4655	402
561	20240214	104800	477920030	4660	4660	4660	4660	58
562	20240214	104700	477649750	4660	4660	4660	4660	356
563	20240214	104600	475990790	4660	4655	4660	4655	74
564	20240214	104500	475646085	4660	4655	4660	4655	109
565	20240214	104400	475138345	4660	4655	4660	4655	367
566	20240214	104300	473429245	4655	4655	4655	4655	334
567	20240214	104200	471874475	4655	4655	4655	4655	306
568	20240214	104100	470450045	4655	4655	4655	4655	37
569	20240214	104000	470277810	4650	4655	4655	4650	170
570	20240214	103900	469486875	4655	4655	4655	4655	362
571	20240214	103800	467801765	4655	4655	4655	4655	138
572	20240214	103700	467159375	4655	4650	4655	4650	1044
573	20240214	103600	462304450	4650	4650	4650	4650	121
574	20240214	103500	461741800	4650	4650	4650	4645	516
575	20240214	103400	459342535	4650	4650	4650	4650	134
576	20240214	103300	458719435	4650	4650	4650	4650	324
577	20240214	103200	457212835	4650	4650	4650	4645	420
578	20240214	103100	455260355	4650	4645	4650	4645	364
579	20240214	103000	453569255	4645	4650	4650	4645	177
580	20240214	102900	452746360	4650	4650	4650	4650	158
581	20240214	102800	452011660	4650	4650	4650	4650	373
582	20240214	102700	450277210	4650	4645	4650	4645	702
583	20240214	102600	447016170	4645	4645	4645	4640	96
584	20240214	102500	446570465	4645	4645	4645	4645	141
585	20240214	102400	445915520	4645	4645	4645	4645	232
586	20240214	102300	444837880	4645	4645	4645	4645	331
587	20240214	102200	443300385	4645	4640	4645	4640	1497
588	20240214	102100	436353850	4635	4635	4640	4635	545
589	20240214	102000	433827765	4625	4625	4625	4625	955
590	20240214	101900	429410890	4620	4610	4620	4610	7455
591	20240214	101800	395005200	4610	4610	4610	4610	310
592	20240214	101700	393576100	4605	4610	4610	4605	201
593	20240214	101600	392649745	4615	4610	4615	4610	129
594	20240214	101500	392054995	4615	4615	4615	4615	31
595	20240214	101400	391911930	4605	4600	4605	4595	3455
596	20240214	101300	376033705	4605	4610	4615	4600	605
597	20240214	101200	373245605	4615	4610	4615	4610	407
598	20240214	101100	371367460	4615	4615	4615	4615	141
599	20240214	101000	370716745	4615	4615	4615	4615	36
600	20240214	100900	370550605	4615	4615	4615	4615	248
601	20240214	100800	369406085	4615	4615	4615	4615	305
602	20240214	100700	367998510	4615	4620	4620	4615	1642
603	20240214	100600	360418395	4620	4620	4620	4620	13
604	20240214	100500	360358335	4620	4620	4620	4615	141
605	20240214	100400	359707040	4615	4615	4615	4615	1
606	20240214	100300	359702425	4600	4615	4615	4600	6
607	20240214	100200	359674750	4615	4605	4620	4605	271
608	20240214	100100	358423165	4615	4620	4620	4610	1628
609	20240214	100000	350909915	4620	4615	4620	4615	117
610	20240214	095900	350369720	4615	4610	4615	4610	793
611	20240214	095800	346710575	4610	4600	4620	4600	4302
612	20240214	095700	326878875	4595	4600	4600	4595	310
613	20240214	095600	325453070	4600	4595	4605	4595	927
614	20240214	095500	321190595	4595	4595	4595	4595	69
615	20240214	095400	320873540	4595	4595	4595	4595	64
616	20240214	095300	320579460	4595	4590	4595	4590	82
617	20240214	095200	320202820	4595	4595	4595	4595	400
618	20240214	095100	318364820	4595	4595	4595	4595	116
619	20240214	095000	317831800	4595	4600	4600	4595	65
620	20240214	094900	317532865	4600	4600	4600	4595	594
621	20240214	094800	314800855	4600	4600	4600	4595	21
622	20240214	094700	314704260	4600	4600	4600	4595	204
623	20240214	094600	313766040	4600	4600	4600	4595	306
624	20240214	094500	312358445	4600	4595	4600	4595	74
625	20240214	094400	312018390	4595	4595	4600	4590	647
626	20240214	094300	309045195	4600	4590	4600	4590	154
627	20240214	094200	308338285	4590	4590	4590	4590	381
628	20240214	094100	306589495	4590	4585	4590	4580	287
629	20240214	094000	305273820	4585	4580	4585	4580	118
630	20240214	093900	304733310	4580	4580	4580	4580	240
631	20240214	093800	303634110	4580	4580	4580	4580	13
632	20240214	093700	303574570	4580	4565	4580	4565	162
633	20240214	093600	302833570	4575	4575	4580	4575	277
634	20240214	093500	301566110	4575	4575	4580	4575	535
635	20240214	093400	299118255	4575	4580	4580	4570	390
636	20240214	093300	297334225	4585	4585	4585	4585	31
637	20240214	093200	297192090	4585	4585	4595	4540	7115
638	20240214	093100	264837480	4585	4600	4600	4585	611
639	20240214	093000	262027030	4600	4605	4605	4600	126
640	20240214	092900	261447020	4610	4610	4610	4610	0
641	20240214	092800	261447020	4610	4615	4615	4610	104
642	20240214	092700	260967315	4585	4605	4610	4580	6190
643	20240214	092600	232532720	4605	4640	4640	4605	1530
644	20240214	092500	225465020	4640	4645	4655	4630	368
645	20240214	092400	223757185	4660	4645	4660	4645	1018
646	20240214	092300	219028435	4660	4665	4665	4660	1831
647	20240214	092200	210495420	4665	4650	4665	4650	1746
648	20240214	092100	202366350	4650	4660	4660	4650	1320
649	20240214	092000	196225875	4655	4660	4660	4650	1352
650	20240214	091900	189936215	4660	4670	4670	4655	1623
651	20240214	091800	182369305	4670	4665	4670	4665	865
652	20240214	091700	178333255	4665	4670	4670	4665	194
653	20240214	091600	177427285	4665	4645	4665	4645	779
654	20240214	091500	173797275	4660	4645	4660	4645	309
655	20240214	091400	172359000	4650	4630	4650	4630	3258
656	20240214	091300	157231610	4620	4635	4635	4620	1640
657	20240214	091200	149654720	4625	4640	4640	4625	124
658	20240214	091100	149080195	4640	4650	4650	4640	126
659	20240214	091000	148494795	4635	4640	4660	4635	2978
660	20240214	090900	134668150	4640	4660	4660	4640	1175
661	20240214	090800	129214635	4660	4635	4660	4635	8595
662	20240214	090700	89271680	4635	4600	4635	4600	2913
663	20240214	090600	75821665	4600	4640	4640	4600	70
664	20240214	090500	75498865	4640	4590	4650	4590	1434
665	20240214	090400	68889230	4575	4565	4575	4540	3182
666	20240214	090300	54377450	4565	4565	4565	4565	22
667	20240214	090200	54277020	4510	4505	4510	4505	1207
668	20240214	090100	48838485	4500	4505	4505	4480	2618
669	20240214	090000	37082135	4485	4485	4500	4485	8107