KissMeData/377450/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	211800	446661830	9230	9230	9230	9230	262
3	20240214	211700	446661830	9230	9230	9230	9230	0
4	20240214	211600	446661830	9230	9230	9230	9230	0
5	20240214	211500	446661830	9230	9230	9230	9230	0
6	20240214	211400	446661830	9230	9230	9230	9230	0
7	20240214	211300	446661830	9230	9230	9230	9230	0
8	20240214	211200	446661830	9230	9230	9230	9230	0
9	20240214	211100	446661830	9230	9230	9230	9230	0
10	20240214	211000	446661830	9230	9230	9230	9230	0
11	20240214	210900	446661830	9230	9230	9230	9230	0
12	20240214	210800	446661830	9230	9230	9230	9230	0
13	20240214	210700	446661830	9230	9230	9230	9230	0
14	20240214	210600	446661830	9230	9230	9230	9230	0
15	20240214	210500	446661830	9230	9230	9230	9230	0
16	20240214	210400	446661830	9230	9230	9230	9230	0
17	20240214	210300	446661830	9230	9230	9230	9230	0
18	20240214	210200	446661830	9230	9230	9230	9230	0
19	20240214	210100	446661830	9230	9230	9230	9230	0
20	20240214	210000	446661830	9230	9230	9230	9230	0
21	20240214	205900	446661830	9230	9230	9230	9230	0
22	20240214	205800	446661830	9230	9230	9230	9230	0
23	20240214	205700	446661830	9230	9230	9230	9230	0
24	20240214	205600	446661830	9230	9230	9230	9230	0
25	20240214	205500	446661830	9230	9230	9230	9230	0
26	20240214	205400	446661830	9230	9230	9230	9230	0
27	20240214	205300	446661830	9230	9230	9230	9230	0
28	20240214	205200	446661830	9230	9230	9230	9230	0
29	20240214	205100	446661830	9230	9230	9230	9230	0
30	20240214	205000	446661830	9230	9230	9230	9230	0
31	20240214	204900	446661830	9230	9230	9230	9230	0
32	20240214	204800	446661830	9230	9230	9230	9230	262
33	20240214	204700	446661830	9230	9230	9230	9230	0
34	20240214	204600	446661830	9230	9230	9230	9230	0
35	20240214	204500	446661830	9230	9230	9230	9230	0
36	20240214	204400	446661830	9230	9230	9230	9230	0
37	20240214	204300	446661830	9230	9230	9230	9230	0
38	20240214	204200	446661830	9230	9230	9230	9230	0
39	20240214	204100	446661830	9230	9230	9230	9230	0
40	20240214	204000	446661830	9230	9230	9230	9230	0
41	20240214	203900	446661830	9230	9230	9230	9230	0
42	20240214	203800	446661830	9230	9230	9230	9230	0
43	20240214	203700	446661830	9230	9230	9230	9230	0
44	20240214	203600	446661830	9230	9230	9230	9230	0
45	20240214	203500	446661830	9230	9230	9230	9230	0
46	20240214	203400	446661830	9230	9230	9230	9230	0
47	20240214	203300	446661830	9230	9230	9230	9230	0
48	20240214	203200	446661830	9230	9230	9230	9230	0
49	20240214	203100	446661830	9230	9230	9230	9230	0
50	20240214	203000	446661830	9230	9230	9230	9230	0
51	20240214	202900	446661830	9230	9230	9230	9230	0
52	20240214	202800	446661830	9230	9230	9230	9230	0
53	20240214	202700	446661830	9230	9230	9230	9230	0
54	20240214	202600	446661830	9230	9230	9230	9230	0
55	20240214	202500	446661830	9230	9230	9230	9230	0
56	20240214	202400	446661830	9230	9230	9230	9230	0
57	20240214	202300	446661830	9230	9230	9230	9230	0
58	20240214	202200	446661830	9230	9230	9230	9230	0
59	20240214	202100	446661830	9230	9230	9230	9230	0
60	20240214	202000	446661830	9230	9230	9230	9230	0
61	20240214	201900	446661830	9230	9230	9230	9230	0
62	20240214	201800	446661830	9230	9230	9230	9230	262
63	20240214	201700	446661830	9230	9230	9230	9230	0
64	20240214	201600	446661830	9230	9230	9230	9230	0
65	20240214	201500	446661830	9230	9230	9230	9230	0
66	20240214	201400	446661830	9230	9230	9230	9230	0
67	20240214	201300	446661830	9230	9230	9230	9230	0
68	20240214	201200	446661830	9230	9230	9230	9230	0
69	20240214	201100	446661830	9230	9230	9230	9230	0
70	20240214	201000	446661830	9230	9230	9230	9230	0
71	20240214	200900	446661830	9230	9230	9230	9230	0
72	20240214	200800	446661830	9230	9230	9230	9230	0
73	20240214	200700	446661830	9230	9230	9230	9230	0
74	20240214	200600	446661830	9230	9230	9230	9230	0
75	20240214	200500	446661830	9230	9230	9230	9230	0
76	20240214	200400	446661830	9230	9230	9230	9230	0
77	20240214	200300	446661830	9230	9230	9230	9230	0
78	20240214	200200	446661830	9230	9230	9230	9230	0
79	20240214	200100	446661830	9230	9230	9230	9230	0
80	20240214	200000	446661830	9230	9230	9230	9230	0
81	20240214	195900	446661830	9230	9230	9230	9230	0
82	20240214	195800	446661830	9230	9230	9230	9230	0
83	20240214	195700	446661830	9230	9230	9230	9230	0
84	20240214	195600	446661830	9230	9230	9230	9230	0
85	20240214	195500	446661830	9230	9230	9230	9230	0
86	20240214	195400	446661830	9230	9230	9230	9230	0
87	20240214	195300	446661830	9230	9230	9230	9230	0
88	20240214	195200	446661830	9230	9230	9230	9230	0
89	20240214	195100	446661830	9230	9230	9230	9230	0
90	20240214	195000	446661830	9230	9230	9230	9230	0
91	20240214	194900	446661830	9230	9230	9230	9230	0
92	20240214	194800	446661830	9230	9230	9230	9230	262
93	20240214	194700	446661830	9230	9230	9230	9230	0
94	20240214	194600	446661830	9230	9230	9230	9230	0
95	20240214	194500	446661830	9230	9230	9230	9230	0
96	20240214	194400	446661830	9230	9230	9230	9230	0
97	20240214	194300	446661830	9230	9230	9230	9230	0
98	20240214	194200	446661830	9230	9230	9230	9230	0
99	20240214	194100	446661830	9230	9230	9230	9230	0
100	20240214	194000	446661830	9230	9230	9230	9230	0
101	20240214	193900	446661830	9230	9230	9230	9230	0
102	20240214	193800	446661830	9230	9230	9230	9230	0
103	20240214	193700	446661830	9230	9230	9230	9230	0
104	20240214	193600	446661830	9230	9230	9230	9230	0
105	20240214	193500	446661830	9230	9230	9230	9230	0
106	20240214	193400	446661830	9230	9230	9230	9230	0
107	20240214	193300	446661830	9230	9230	9230	9230	0
108	20240214	193200	446661830	9230	9230	9230	9230	0
109	20240214	193100	446661830	9230	9230	9230	9230	0
110	20240214	193000	446661830	9230	9230	9230	9230	0
111	20240214	192900	446661830	9230	9230	9230	9230	0
112	20240214	192800	446661830	9230	9230	9230	9230	0
113	20240214	192700	446661830	9230	9230	9230	9230	0
114	20240214	192600	446661830	9230	9230	9230	9230	0
115	20240214	192500	446661830	9230	9230	9230	9230	0
116	20240214	192400	446661830	9230	9230	9230	9230	0
117	20240214	192300	446661830	9230	9230	9230	9230	0
118	20240214	192200	446661830	9230	9230	9230	9230	0
119	20240214	192100	446661830	9230	9230	9230	9230	0
120	20240214	192000	446661830	9230	9230	9230	9230	0
121	20240214	191900	446661830	9230	9230	9230	9230	0
122	20240214	191800	446661830	9230	9230	9230	9230	262
123	20240214	191700	446661830	9230	9230	9230	9230	0
124	20240214	191600	446661830	9230	9230	9230	9230	0
125	20240214	191500	446661830	9230	9230	9230	9230	0
126	20240214	191400	446661830	9230	9230	9230	9230	0
127	20240214	191300	446661830	9230	9230	9230	9230	0
128	20240214	191200	446661830	9230	9230	9230	9230	0
129	20240214	191100	446661830	9230	9230	9230	9230	0
130	20240214	191000	446661830	9230	9230	9230	9230	0
131	20240214	190900	446661830	9230	9230	9230	9230	0
132	20240214	190800	446661830	9230	9230	9230	9230	0
133	20240214	190700	446661830	9230	9230	9230	9230	0
134	20240214	190600	446661830	9230	9230	9230	9230	0
135	20240214	190500	446661830	9230	9230	9230	9230	0
136	20240214	190400	446661830	9230	9230	9230	9230	0
137	20240214	190300	446661830	9230	9230	9230	9230	0
138	20240214	190200	446661830	9230	9230	9230	9230	0
139	20240214	190100	446661830	9230	9230	9230	9230	0
140	20240214	190000	446661830	9230	9230	9230	9230	0
141	20240214	185900	446661830	9230	9230	9230	9230	0
142	20240214	185800	446661830	9230	9230	9230	9230	0
143	20240214	185700	446661830	9230	9230	9230	9230	0
144	20240214	185600	446661830	9230	9230	9230	9230	0
145	20240214	185500	446661830	9230	9230	9230	9230	0
146	20240214	185400	446661830	9230	9230	9230	9230	0
147	20240214	185300	446661830	9230	9230	9230	9230	0
148	20240214	185200	446661830	9230	9230	9230	9230	0
149	20240214	185100	446661830	9230	9230	9230	9230	0
150	20240214	185000	446661830	9230	9230	9230	9230	0
151	20240214	184900	446661830	9230	9230	9230	9230	0
152	20240214	184800	446661830	9230	9230	9230	9230	262
153	20240214	184700	446661830	9230	9230	9230	9230	0
154	20240214	184600	446661830	9230	9230	9230	9230	0
155	20240214	184500	446661830	9230	9230	9230	9230	0
156	20240214	184400	446661830	9230	9230	9230	9230	0
157	20240214	184300	446661830	9230	9230	9230	9230	0
158	20240214	184200	446661830	9230	9230	9230	9230	0
159	20240214	184100	446661830	9230	9230	9230	9230	0
160	20240214	184000	446661830	9230	9230	9230	9230	0
161	20240214	183900	446661830	9230	9230	9230	9230	0
162	20240214	183800	446661830	9230	9230	9230	9230	0
163	20240214	183700	446661830	9230	9230	9230	9230	0
164	20240214	183600	446661830	9230	9230	9230	9230	0
165	20240214	183500	446661830	9230	9230	9230	9230	0
166	20240214	183400	446661830	9230	9230	9230	9230	0
167	20240214	183300	446661830	9230	9230	9230	9230	0
168	20240214	183200	446661830	9230	9230	9230	9230	0
169	20240214	183100	446661830	9230	9230	9230	9230	0
170	20240214	183000	446661830	9230	9230	9230	9230	0
171	20240214	182900	446661830	9230	9230	9230	9230	0
172	20240214	182800	446661830	9230	9230	9230	9230	0
173	20240214	182700	446661830	9230	9230	9230	9230	0
174	20240214	182600	446661830	9230	9230	9230	9230	0
175	20240214	182500	446661830	9230	9230	9230	9230	0
176	20240214	182400	446661830	9230	9230	9230	9230	0
177	20240214	182300	446661830	9230	9230	9230	9230	0
178	20240214	182200	446661830	9230	9230	9230	9230	0
179	20240214	182100	446661830	9230	9230	9230	9230	0
180	20240214	182000	446661830	9230	9230	9230	9230	0
181	20240214	181900	446661830	9230	9230	9230	9230	0
182	20240214	181800	446661830	9230	9230	9230	9230	262
183	20240214	181700	446661830	9230	9230	9230	9230	0
184	20240214	181600	446661830	9230	9230	9230	9230	0
185	20240214	181500	446661830	9230	9230	9230	9230	0
186	20240214	181400	446661830	9230	9230	9230	9230	0
187	20240214	181300	446661830	9230	9230	9230	9230	0
188	20240214	181200	446661830	9230	9230	9230	9230	0
189	20240214	181100	446661830	9230	9230	9230	9230	0
190	20240214	181000	446661830	9230	9230	9230	9230	0
191	20240214	180900	446661830	9230	9230	9230	9230	0
192	20240214	180800	446661830	9230	9230	9230	9230	0
193	20240214	180700	446661830	9230	9230	9230	9230	0
194	20240214	180600	446661830	9230	9230	9230	9230	0
195	20240214	180500	446661830	9230	9230	9230	9230	0
196	20240214	180400	446661830	9230	9230	9230	9230	0
197	20240214	180300	446661830	9230	9230	9230	9230	0
198	20240214	180200	446661830	9230	9230	9230	9230	0
199	20240214	180100	446661830	9230	9230	9230	9230	0
200	20240214	180000	446661830	9230	9230	9230	9230	0
201	20240214	175900	446661830	9230	9230	9230	9230	0
202	20240214	175800	446661830	9230	9230	9230	9230	0
203	20240214	175700	446661830	9230	9230	9230	9230	0
204	20240214	175600	446661830	9230	9230	9230	9230	0
205	20240214	175500	446661830	9230	9230	9230	9230	0
206	20240214	175400	446661830	9230	9230	9230	9230	0
207	20240214	175300	446661830	9230	9230	9230	9230	0
208	20240214	175200	446661830	9230	9230	9230	9230	0
209	20240214	175100	446661830	9230	9230	9230	9230	0
210	20240214	175000	446661830	9230	9230	9230	9230	0
211	20240214	174900	446661830	9230	9230	9230	9230	0
212	20240214	174800	446661830	9230	9230	9230	9230	262
213	20240214	174700	446661830	9230	9230	9230	9230	0
214	20240214	174600	446661830	9230	9230	9230	9230	0
215	20240214	174500	446661830	9230	9230	9230	9230	0
216	20240214	174400	446661830	9230	9230	9230	9230	0
217	20240214	174300	446661830	9230	9230	9230	9230	0
218	20240214	174200	446661830	9230	9230	9230	9230	0
219	20240214	174100	446661830	9230	9230	9230	9230	0
220	20240214	174000	446661830	9230	9230	9230	9230	0
221	20240214	173900	446661830	9230	9230	9230	9230	0
222	20240214	173800	446661830	9230	9230	9230	9230	0
223	20240214	173700	446661830	9230	9230	9230	9230	0
224	20240214	173600	446661830	9230	9230	9230	9230	0
225	20240214	173500	446661830	9230	9230	9230	9230	0
226	20240214	173400	446661830	9230	9230	9230	9230	0
227	20240214	173300	446661830	9230	9230	9230	9230	0
228	20240214	173200	446661830	9230	9230	9230	9230	0
229	20240214	173100	446661830	9230	9230	9230	9230	0
230	20240214	173000	446661830	9230	9230	9230	9230	0
231	20240214	172900	446661830	9230	9230	9230	9230	0
232	20240214	172800	446661830	9230	9230	9230	9230	0
233	20240214	172700	446661830	9230	9230	9230	9230	0
234	20240214	172600	446661830	9230	9230	9230	9230	0
235	20240214	172500	446661830	9230	9230	9230	9230	0
236	20240214	172400	446661830	9230	9230	9230	9230	0
237	20240214	172300	446661830	9230	9230	9230	9230	0
238	20240214	172200	446661830	9230	9230	9230	9230	0
239	20240214	172100	446661830	9230	9230	9230	9230	0
240	20240214	172000	446661830	9230	9230	9230	9230	0
241	20240214	171900	446661830	9230	9230	9230	9230	0
242	20240214	171800	446661830	9230	9230	9230	9230	262
243	20240214	171700	446661830	9230	9230	9230	9230	0
244	20240214	171600	446661830	9230	9230	9230	9230	0
245	20240214	171500	446661830	9230	9230	9230	9230	0
246	20240214	171400	446661830	9230	9230	9230	9230	0
247	20240214	171300	446661830	9230	9230	9230	9230	0
248	20240214	171200	446661830	9230	9230	9230	9230	0
249	20240214	171100	446661830	9230	9230	9230	9230	0
250	20240214	171000	446661830	9230	9230	9230	9230	0
251	20240214	170900	446661830	9230	9230	9230	9230	0
252	20240214	170800	446661830	9230	9230	9230	9230	0
253	20240214	170700	446661830	9230	9230	9230	9230	0
254	20240214	170600	446661830	9230	9230	9230	9230	0
255	20240214	170500	446661830	9230	9230	9230	9230	0
256	20240214	170400	446661830	9230	9230	9230	9230	0
257	20240214	170300	446661830	9230	9230	9230	9230	0
258	20240214	170200	446661830	9230	9230	9230	9230	0
259	20240214	170100	446661830	9230	9230	9230	9230	0
260	20240214	170000	446661830	9230	9230	9230	9230	0
261	20240214	165900	446661830	9230	9230	9230	9230	0
262	20240214	165800	446661830	9230	9230	9230	9230	0
263	20240214	165700	446661830	9230	9230	9230	9230	0
264	20240214	165600	446661830	9230	9230	9230	9230	0
265	20240214	165500	446661830	9230	9230	9230	9230	0
266	20240214	165400	446661830	9230	9230	9230	9230	0
267	20240214	165300	446661830	9230	9230	9230	9230	0
268	20240214	165200	446661830	9230	9230	9230	9230	0
269	20240214	165100	446661830	9230	9230	9230	9230	0
270	20240214	165000	446661830	9230	9230	9230	9230	0
271	20240214	164900	446661830	9230	9230	9230	9230	0
272	20240214	164800	446661830	9230	9230	9230	9230	262
273	20240214	164700	446661830	9230	9230	9230	9230	0
274	20240214	164600	446661830	9230	9230	9230	9230	0
275	20240214	164500	446661830	9230	9230	9230	9230	0
276	20240214	164400	446661830	9230	9230	9230	9230	0
277	20240214	164300	446661830	9230	9230	9230	9230	0
278	20240214	164200	446661830	9230	9230	9230	9230	0
279	20240214	164100	446661830	9230	9230	9230	9230	0
280	20240214	164000	446661830	9230	9230	9230	9230	0
281	20240214	163900	446661830	9230	9230	9230	9230	0
282	20240214	163800	446661830	9230	9230	9230	9230	0
283	20240214	163700	446661830	9230	9230	9230	9230	0
284	20240214	163600	446661830	9230	9230	9230	9230	0
285	20240214	163500	446661830	9230	9230	9230	9230	0
286	20240214	163400	446661830	9230	9230	9230	9230	0
287	20240214	163300	446661830	9230	9230	9230	9230	0
288	20240214	163200	446661830	9230	9230	9230	9230	0
289	20240214	163100	446661830	9230	9230	9230	9230	0
290	20240214	163000	446661830	9230	9230	9230	9230	0
291	20240214	162900	446661830	9230	9230	9230	9230	0
292	20240214	162800	446661830	9230	9230	9230	9230	0
293	20240214	162700	446661830	9230	9230	9230	9230	0
294	20240214	162600	446661830	9230	9230	9230	9230	0
295	20240214	162500	446661830	9230	9230	9230	9230	0
296	20240214	162400	446661830	9230	9230	9230	9230	0
297	20240214	162300	446661830	9230	9230	9230	9230	0
298	20240214	162200	446661830	9230	9230	9230	9230	0
299	20240214	162100	446661830	9230	9230	9230	9230	0
300	20240214	162000	446661830	9230	9230	9230	9230	0
301	20240214	161900	446661830	9230	9230	9230	9230	0
302	20240214	161800	446661830	9230	9230	9230	9230	262
303	20240214	161700	446661830	9230	9230	9230	9230	0
304	20240214	161600	446661830	9230	9230	9230	9230	0
305	20240214	161500	446661830	9230	9230	9230	9230	0
306	20240214	161400	446661830	9230	9230	9230	9230	0
307	20240214	161300	446661830	9230	9230	9230	9230	0
308	20240214	161200	446661830	9230	9230	9230	9230	0
309	20240214	161100	446661830	9230	9230	9230	9230	0
310	20240214	161000	446661830	9230	9230	9230	9230	0
311	20240214	160900	446661830	9230	9230	9230	9230	0
312	20240214	160800	446661830	9230	9230	9230	9230	0
313	20240214	160700	446661830	9230	9230	9230	9230	0
314	20240214	160600	446661830	9230	9230	9230	9230	0
315	20240214	160500	446661830	9230	9230	9230	9230	0
316	20240214	160400	446661830	9230	9230	9230	9230	0
317	20240214	160300	446661830	9230	9230	9230	9230	0
318	20240214	160200	446661830	9230	9230	9230	9230	0
319	20240214	160100	446661830	9230	9230	9230	9230	0
320	20240214	160000	446661830	9230	9230	9230	9230	0
321	20240214	155900	446661830	9230	9230	9230	9230	0
322	20240214	155800	446661830	9230	9230	9230	9230	0
323	20240214	155700	446661830	9230	9230	9230	9230	0
324	20240214	155600	446661830	9230	9230	9230	9230	0
325	20240214	155500	446661830	9230	9230	9230	9230	0
326	20240214	155400	446661830	9230	9230	9230	9230	0
327	20240214	155300	446661830	9230	9230	9230	9230	0
328	20240214	155200	446661830	9230	9230	9230	9230	0
329	20240214	155100	446661830	9230	9230	9230	9230	0
330	20240214	155000	446661830	9230	9230	9230	9230	0
331	20240214	154900	446661830	9230	9230	9230	9230	0
332	20240214	154800	446661830	9230	9230	9230	9230	262
333	20240214	154700	446661830	9230	9230	9230	9230	0
334	20240214	154600	446661830	9230	9230	9230	9230	0
335	20240214	154500	446661830	9230	9230	9230	9230	0
336	20240214	154400	446661830	9230	9230	9230	9230	0
337	20240214	154300	446661830	9230	9230	9230	9230	0
338	20240214	154200	446661830	9230	9230	9230	9230	0
339	20240214	154100	446661830	9230	9230	9230	9230	0
340	20240214	154000	446661830	9230	9230	9230	9230	0
341	20240214	153900	446661830	9230	9230	9230	9230	0
342	20240214	153800	446661830	9230	9230	9230	9230	0
343	20240214	153700	446661830	9230	9230	9230	9230	0
344	20240214	153600	446661830	9230	9230	9230	9230	0
345	20240214	153500	446661830	9230	9230	9230	9230	0
346	20240214	153400	446661830	9230	9230	9230	9230	0
347	20240214	153300	446661830	9230	9230	9230	9230	0
348	20240214	153200	446661830	9230	9230	9230	9230	0
349	20240214	153100	446661830	9230	9230	9230	9230	0
350	20240214	153000	446661830	9230	9230	9230	9230	262
351	20240214	152900	444243570	9230	9230	9230	9230	0
352	20240214	152800	444243570	9230	9230	9230	9230	0
353	20240214	152700	444243570	9230	9230	9230	9230	0
354	20240214	152600	444243570	9230	9230	9230	9230	0
355	20240214	152500	444243570	9230	9230	9230	9230	0
356	20240214	152400	444243570	9230	9230	9230	9230	0
357	20240214	152300	444243570	9230	9230	9230	9230	0
358	20240214	152200	444243570	9230	9230	9230	9230	0
359	20240214	152100	444243570	9230	9230	9230	9230	0
360	20240214	152000	444243570	9230	9230	9230	9230	0
361	20240214	151900	444243570	9230	9230	9230	9230	20
362	20240214	151800	444058970	9230	9200	9230	9200	376
363	20240214	151700	440597060	9210	9210	9210	9210	255
364	20240214	151600	438248510	9220	9220	9220	9220	229
365	20240214	151500	436137130	9220	9220	9220	9220	7
366	20240214	151400	436072590	9220	9230	9230	9220	277
367	20240214	151300	433517980	9220	9220	9220	9220	0
368	20240214	151200	433517980	9220	9220	9220	9220	100
369	20240214	151100	432595980	9220	9220	9220	9220	102
370	20240214	151000	431655540	9230	9230	9230	9230	489
371	20240214	150900	427142070	9250	9250	9250	9250	0
372	20240214	150800	427142070	9250	9250	9250	9250	0
373	20240214	150700	427142070	9250	9240	9250	9240	200
374	20240214	150600	425293300	9240	9240	9240	9240	116
375	20240214	150500	424221460	9240	9240	9240	9240	0
376	20240214	150400	424221460	9240	9230	9240	9230	31
377	20240214	150300	423935030	9220	9220	9220	9220	7
378	20240214	150200	423870490	9220	9220	9220	9220	0
379	20240214	150100	423870490	9220	9220	9220	9220	12
380	20240214	150000	423759850	9210	9210	9210	9210	0
381	20240214	145900	423759850	9210	9210	9210	9210	101
382	20240214	145800	422829640	9200	9210	9210	9200	75
383	20240214	145700	422139620	9210	9200	9210	9200	803
384	20240214	145600	414744020	9200	9190	9200	9190	148
385	20240214	145500	413383160	9190	9190	9190	9190	162
386	20240214	145400	411894380	9190	9190	9190	9190	97
387	20240214	145300	411002950	9190	9190	9190	9190	86
388	20240214	145200	410212610	9220	9190	9220	9190	214
389	20240214	145100	408239830	9190	9220	9220	9190	78
390	20240214	145000	407522890	9220	9220	9220	9190	160
391	20240214	144900	406052130	9190	9190	9190	9190	57
392	20240214	144800	405528300	9230	9210	9230	9210	98
393	20240214	144700	404625360	9210	9210	9210	9210	224
394	20240214	144600	402562320	9190	9190	9190	9190	148
395	20240214	144500	401202200	9200	9190	9200	9190	149
396	20240214	144400	399832140	9200	9200	9210	9190	1239
397	20240214	144300	388439730	9200	9200	9200	9200	148
398	20240214	144200	387078130	9200	9200	9200	9200	144
399	20240214	144100	385753330	9200	9200	9200	9200	75
400	20240214	144000	385063330	9200	9220	9230	9200	301
401	20240214	143900	382289550	9230	9240	9240	9230	2
402	20240214	143800	382271080	9250	9250	9250	9250	0
403	20240214	143700	382271080	9250	9250	9250	9250	1
404	20240214	143600	382261830	9220	9200	9220	9200	298
405	20240214	143500	379515750	9210	9210	9210	9210	0
406	20240214	143400	379515750	9210	9200	9210	9200	297
407	20240214	143300	376781120	9200	9200	9200	9200	214
408	20240214	143200	374812320	9210	9210	9210	9210	8
409	20240214	143100	374738640	9210	9210	9210	9210	143
410	20240214	143000	373421610	9220	9210	9220	9210	157
411	20240214	142900	371975570	9210	9210	9210	9210	148
412	20240214	142800	370612490	9210	9210	9210	9210	74
413	20240214	142700	369930950	9210	9210	9210	9210	12
414	20240214	142600	369820430	9220	9200	9220	9200	286
415	20240214	142500	367184990	9210	9210	9210	9210	0
416	20240214	142400	367184990	9210	9210	9210	9210	0
417	20240214	142300	367184990	9210	9200	9210	9200	371
418	20240214	142200	363769560	9200	9200	9200	9200	74
419	20240214	142100	363088760	9200	9200	9200	9200	156
420	20240214	142000	361653560	9210	9210	9210	9210	5
421	20240214	141900	361607510	9220	9210	9220	9210	530
422	20240214	141800	356724100	9200	9200	9200	9200	148
423	20240214	141700	355362500	9200	9200	9200	9200	126
424	20240214	141600	354203300	9220	9220	9220	9220	97
425	20240214	141500	353308960	9200	9200	9200	9200	75
426	20240214	141400	352618960	9200	9200	9210	9200	819
427	20240214	141300	345083420	9210	9200	9210	9200	186
428	20240214	141200	343371440	9210	9210	9210	9210	40
429	20240214	141100	343003040	9210	9210	9210	9210	80
430	20240214	141000	342266240	9210	9210	9210	9210	149
431	20240214	140900	340893950	9220	9210	9220	9210	173
432	20240214	140800	339299640	9200	9200	9200	9200	0
433	20240214	140700	339299640	9200	9210	9210	9200	1308
434	20240214	140600	327264550	9200	9200	9200	9200	146
435	20240214	140500	325921350	9210	9200	9210	9200	221
436	20240214	140400	323886720	9210	9210	9210	9210	88
437	20240214	140300	323076240	9200	9200	9200	9200	0
438	20240214	140200	323076240	9200	9200	9200	9200	1
439	20240214	140100	323067040	9200	9240	9240	9200	84
440	20240214	140000	322294200	9210	9200	9210	9200	168
441	20240214	135900	320747760	9200	9200	9230	9200	166
442	20240214	135800	319220530	9200	9210	9250	9200	4
443	20240214	135700	319183620	9200	9210	9210	9200	249
444	20240214	135600	316892690	9210	9210	9250	9210	4
445	20240214	135500	316855800	9200	9200	9200	9200	250
446	20240214	135400	314555800	9210	9210	9210	9210	0
447	20240214	135300	314555800	9210	9200	9210	9200	250
448	20240214	135200	312254140	9200	9200	9200	9200	83
449	20240214	135100	311490540	9200	9200	9200	9200	84
450	20240214	135000	310717740	9230	9200	9230	9200	183
451	20240214	134900	309031140	9220	9200	9230	9200	186
452	20240214	134800	307318710	9200	9200	9200	9200	83
453	20240214	134700	306555110	9200	9200	9200	9200	84
454	20240214	134600	305782310	9210	9200	9210	9200	89
455	20240214	134500	304963450	9200	9200	9200	9200	167
456	20240214	134400	303427050	9200	9210	9210	9200	187
457	20240214	134300	301706480	9210	9210	9210	9210	146
458	20240214	134200	300361820	9240	9210	9240	9200	120
459	20240214	134100	299255560	9200	9200	9200	9200	166
460	20240214	134000	297728360	9200	9200	9200	9200	1
461	20240214	133900	297719160	9200	9200	9210	9200	249
462	20240214	133800	295428160	9200	9200	9200	9200	484
463	20240214	133700	290975360	9200	9200	9200	9200	165
464	20240214	133600	289457360	9190	9220	9270	9190	151
465	20240214	133500	288066130	9220	9230	9280	9200	176
466	20240214	133400	286442980	9220	9200	9220	9200	167
467	20240214	133300	284904910	9170	9190	9190	9160	993
468	20240214	133200	275797590	9220	9190	9220	9190	8
469	20240214	133100	275723920	9180	9210	9210	9180	938
470	20240214	133000	267095870	9210	9210	9210	9210	83
471	20240214	132900	266331440	9210	9220	9220	9210	405
472	20240214	132800	262598270	9230	9230	9230	9230	150
473	20240214	132700	261213770	9230	9240	9240	9230	278
474	20240214	132600	258647530	9230	9230	9230	9230	83
475	20240214	132500	257881440	9230	9240	9240	9230	809
476	20240214	132400	250407380	9250	9240	9250	9240	387
477	20240214	132300	246829510	9240	9240	9240	9240	166
478	20240214	132200	245295670	9250	9250	9250	9250	200
479	20240214	132100	243445670	9260	9260	9260	9260	546
480	20240214	132000	238389710	9260	9270	9270	9260	241
481	20240214	131900	236155650	9280	9280	9280	9280	9
482	20240214	131800	236072130	9300	9290	9300	9280	1430
483	20240214	131700	222788250	9310	9290	9310	9290	51
484	20240214	131600	222314440	9290	9310	9310	9290	52
485	20240214	131500	221831340	9290	9290	9290	9290	1
486	20240214	131400	221822050	9320	9320	9320	9320	0
487	20240214	131300	221822050	9320	9320	9320	9300	238
488	20240214	131200	219607690	9300	9300	9300	9300	0
489	20240214	131100	219607690	9300	9300	9300	9300	207
490	20240214	131000	217682590	9320	9320	9320	9320	12
491	20240214	130900	217570750	9330	9300	9330	9300	3
492	20240214	130800	217542790	9330	9330	9330	9330	1
493	20240214	130700	217533460	9310	9320	9330	9310	203
494	20240214	130600	215639500	9310	9290	9310	9290	42
495	20240214	130500	215248500	9310	9310	9310	9310	200
496	20240214	130400	213386500	9310	9290	9310	9290	2
497	20240214	130300	213367900	9300	9300	9300	9300	1
498	20240214	130200	213358600	9300	9300	9300	9300	27
499	20240214	130100	213107500	9310	9310	9310	9310	1
500	20240214	130000	213098190	9300	9300	9300	9300	3
501	20240214	125900	213070290	9310	9310	9310	9310	0
502	20240214	125800	213070290	9310	9310	9310	9310	10
503	20240214	125700	212977190	9310	9310	9310	9310	1
504	20240214	125600	212967880	9300	9290	9300	9290	60
505	20240214	125500	212409980	9300	9300	9300	9300	0
506	20240214	125400	212409980	9300	9300	9300	9300	0
507	20240214	125300	212409980	9300	9300	9300	9300	4
508	20240214	125200	212372780	9310	9290	9310	9290	21
509	20240214	125100	212177670	9310	9310	9310	9310	0
510	20240214	125000	212177670	9310	9300	9310	9300	16
511	20240214	124900	212028860	9300	9300	9300	9300	30
512	20240214	124800	211749860	9300	9300	9310	9300	45
513	20240214	124700	211331350	9310	9310	9310	9310	10
514	20240214	124600	211238250	9300	9290	9300	9290	146
515	20240214	124500	209880800	9290	9290	9290	9290	132
516	20240214	124400	208654520	9290	9290	9290	9290	0
517	20240214	124300	208654520	9290	9290	9290	9290	0
518	20240214	124200	208654520	9290	9290	9290	9290	0
519	20240214	124100	208654520	9290	9290	9290	9290	10
520	20240214	124000	208561620	9290	9290	9290	9290	0
521	20240214	123900	208561620	9290	9290	9290	9290	10
522	20240214	123800	208468720	9290	9290	9290	9290	10
523	20240214	123700	208375820	9290	9290	9290	9290	0
524	20240214	123600	208375820	9290	9290	9290	9290	0
525	20240214	123500	208375820	9290	9290	9290	9290	49
526	20240214	123400	207920610	9290	9290	9290	9290	0
527	20240214	123300	207920610	9290	9290	9290	9290	1
528	20240214	123200	207911320	9290	9290	9290	9290	10
529	20240214	123100	207818420	9290	9290	9290	9290	0
530	20240214	123000	207818420	9290	9290	9290	9290	0
531	20240214	122900	207818420	9290	9290	9290	9290	1
532	20240214	122800	207809130	9270	9290	9290	9270	102
533	20240214	122700	206863190	9290	9290	9290	9290	1
534	20240214	122600	206853900	9290	9290	9290	9290	0
535	20240214	122500	206853900	9290	9290	9290	9290	0
536	20240214	122400	206853900	9290	9290	9290	9290	0
537	20240214	122300	206853900	9290	9290	9290	9290	0
538	20240214	122200	206853900	9290	9290	9290	9290	0
539	20240214	122100	206853900	9290	9290	9290	9290	0
540	20240214	122000	206853900	9290	9290	9290	9290	0
541	20240214	121900	206853900	9290	9280	9290	9280	11
542	20240214	121800	206751810	9280	9280	9280	9280	0
543	20240214	121700	206751810	9280	9280	9280	9280	440
544	20240214	121600	202668610	9280	9280	9280	9280	415
545	20240214	121500	198817410	9280	9270	9280	9270	220
546	20240214	121400	196778000	9270	9260	9270	9260	316
547	20240214	121300	193851810	9250	9250	9250	9250	183
548	20240214	121200	192159060	9230	9230	9230	9230	107
549	20240214	121100	191171450	9230	9230	9230	9230	46
550	20240214	121000	190746870	9250	9250	9250	9250	0
551	20240214	120900	190746870	9250	9250	9250	9250	0
552	20240214	120800	190746870	9250	9250	9250	9250	0
553	20240214	120700	190746870	9250	9250	9250	9250	0
554	20240214	120600	190746870	9250	9250	9250	9250	0
555	20240214	120500	190746870	9250	9250	9250	9250	1
556	20240214	120400	190737620	9240	9240	9240	9240	5
557	20240214	120300	190691420	9240	9240	9240	9240	151
558	20240214	120200	189296180	9230	9230	9230	9230	110
559	20240214	120100	188280880	9230	9240	9240	9230	49
560	20240214	120000	187828600	9240	9240	9240	9240	50
561	20240214	115900	187366600	9240	9240	9240	9240	0
562	20240214	115800	187366600	9240	9240	9240	9240	1
563	20240214	115700	187357360	9240	9240	9240	9240	37
564	20240214	115600	187015480	9250	9250	9250	9250	0
565	20240214	115500	187015480	9250	9250	9250	9250	0
566	20240214	115400	187015480	9250	9250	9250	9250	0
567	20240214	115300	187015480	9250	9250	9250	9250	0
568	20240214	115200	187015480	9250	9250	9250	9250	0
569	20240214	115100	187015480	9250	9250	9250	9250	0
570	20240214	115000	187015480	9250	9250	9250	9250	2
571	20240214	114900	186996980	9250	9250	9250	9250	0
572	20240214	114800	186996980	9250	9250	9250	9250	0
573	20240214	114700	186996980	9250	9250	9250	9250	0
574	20240214	114600	186996980	9250	9250	9250	9250	1
575	20240214	114500	186987730	9210	9210	9210	9210	0
576	20240214	114400	186987730	9210	9220	9220	9210	100
577	20240214	114300	186066540	9250	9250	9250	9250	0
578	20240214	114200	186066540	9250	9240	9250	9240	3
579	20240214	114100	186038810	9220	9220	9220	9220	50
580	20240214	114000	185577810	9240	9240	9240	9240	0
581	20240214	113900	185577810	9240	9240	9240	9240	216
582	20240214	113800	183581970	9240	9240	9240	9240	0
583	20240214	113700	183581970	9240	9240	9240	9240	0
584	20240214	113600	183581970	9240	9240	9240	9240	0
585	20240214	113500	183581970	9240	9240	9240	9240	0
586	20240214	113400	183581970	9240	9240	9240	9240	0
587	20240214	113300	183581970	9240	9240	9240	9240	1
588	20240214	113200	183572730	9200	9200	9200	9200	0
589	20240214	113100	183572730	9200	9200	9200	9200	0
590	20240214	113000	183572730	9200	9200	9200	9200	201
591	20240214	112900	181723530	9200	9200	9200	9200	0
592	20240214	112800	181723530	9200	9200	9200	9200	301
593	20240214	112700	178954330	9200	9230	9230	9200	212
594	20240214	112600	177003870	9240	9240	9240	9240	0
595	20240214	112500	177003870	9240	9240	9240	9240	0
596	20240214	112400	177003870	9240	9240	9240	9240	0
597	20240214	112300	177003870	9240	9240	9240	9240	5
598	20240214	112200	176957670	9240	9240	9240	9240	0
599	20240214	112100	176957670	9240	9240	9240	9240	1
600	20240214	112000	176948430	9200	9200	9200	9200	0
601	20240214	111900	176948430	9200	9200	9200	9200	0
602	20240214	111800	176948430	9200	9230	9230	9200	1000
603	20240214	111700	167739380	9220	9230	9230	9220	9
604	20240214	111600	167656390	9240	9240	9240	9240	28
605	20240214	111500	167397670	9240	9240	9240	9240	10
606	20240214	111400	167305270	9240	9230	9240	9210	16
607	20240214	111300	167157840	9240	9230	9240	9230	42
608	20240214	111200	166770070	9230	9230	9230	9230	0
609	20240214	111100	166770070	9230	9230	9230	9230	100
610	20240214	111000	165847070	9230	9230	9230	9230	270
611	20240214	110900	163354970	9230	9220	9230	9220	94
612	20240214	110800	162488240	9220	9220	9220	9220	30
613	20240214	110700	162211640	9220	9220	9220	9220	0
614	20240214	110600	162211640	9220	9220	9220	9220	0
615	20240214	110500	162211640	9220	9220	9220	9220	0
616	20240214	110400	162211640	9220	9220	9220	9220	0
617	20240214	110300	162211640	9220	9220	9220	9220	0
618	20240214	110200	162211640	9220	9220	9220	9220	0
619	20240214	110100	162211640	9220	9220	9220	9220	0
620	20240214	110000	162211640	9220	9220	9220	9220	0
621	20240214	105900	162211640	9220	9220	9220	9220	0
622	20240214	105800	162211640	9220	9220	9220	9220	0
623	20240214	105700	162211640	9220	9220	9220	9220	0
624	20240214	105600	162211640	9220	9220	9220	9220	1
625	20240214	105500	162202420	9170	9170	9170	9170	0
626	20240214	105400	162202420	9170	9180	9180	9170	1000
627	20240214	105300	153029770	9230	9220	9230	9220	3
628	20240214	105200	153002100	9180	9180	9180	9180	0
629	20240214	105100	153002100	9180	9180	9180	9180	0
630	20240214	105000	153002100	9180	9180	9180	9180	0
631	20240214	104900	153002100	9180	9180	9180	9180	0
632	20240214	104800	153002100	9180	9200	9200	9170	147
633	20240214	104700	151653100	9230	9230	9230	9230	0
634	20240214	104600	151653100	9230	9230	9230	9230	0
635	20240214	104500	151653100	9230	9230	9230	9230	0
636	20240214	104400	151653100	9230	9230	9230	9230	0
637	20240214	104300	151653100	9230	9230	9230	9230	1
638	20240214	104200	151643870	9150	9230	9230	9150	2019
639	20240214	104100	133109570	9230	9230	9230	9230	0
640	20240214	104000	133109570	9230	9230	9230	9230	103
641	20240214	103900	132158880	9230	9230	9230	9230	10
642	20240214	103800	132066580	9230	9230	9230	9230	21
643	20240214	103700	131872750	9220	9220	9220	9220	0
644	20240214	103600	131872750	9220	9220	9220	9220	0
645	20240214	103500	131872750	9220	9220	9220	9220	0
646	20240214	103400	131872750	9220	9220	9220	9220	0
647	20240214	103300	131872750	9220	9220	9220	9220	0
648	20240214	103200	131872750	9220	9220	9220	9220	0
649	20240214	103100	131872750	9220	9220	9220	9220	0
650	20240214	103000	131872750	9220	9220	9220	9220	0
651	20240214	102900	131872750	9220	9220	9220	9220	0
652	20240214	102800	131872750	9220	9220	9220	9220	0
653	20240214	102700	131872750	9220	9220	9220	9220	0
654	20240214	102600	131872750	9220	9220	9220	9220	0
655	20240214	102500	131872750	9220	9220	9220	9220	0
656	20240214	102400	131872750	9220	9220	9220	9220	0
657	20240214	102300	131872750	9220	9220	9220	9220	36
658	20240214	102200	131540830	9220	9220	9220	9220	1
659	20240214	102100	131531610	9220	9220	9220	9220	280
660	20240214	102000	128950010	9220	9220	9220	9220	60
661	20240214	101900	128396810	9220	9220	9220	9210	101
662	20240214	101800	127465600	9190	9190	9190	9190	1507
663	20240214	101700	113616270	9220	9190	9220	9190	40
664	20240214	101600	113248550	9180	9180	9180	9180	0
665	20240214	101500	113248550	9180	9180	9180	9180	0
666	20240214	101400	113248550	9180	9180	9180	9180	0
667	20240214	101300	113248550	9180	9180	9180	9180	0
668	20240214	101200	113248550	9180	9180	9180	9180	0
669	20240214	101100	113248550	9180	9190	9190	9180	256
670	20240214	101000	110898110	9210	9210	9210	9210	0
671	20240214	100900	110898110	9210	9210	9210	9210	20
672	20240214	100800	110713910	9170	9170	9170	9170	0
673	20240214	100700	110713910	9170	9170	9170	9170	0
674	20240214	100600	110713910	9170	9170	9170	9170	0
675	20240214	100500	110713910	9170	9170	9170	9170	4
676	20240214	100400	110677230	9180	9180	9180	9180	67
677	20240214	100300	110062170	9170	9170	9170	9170	69
678	20240214	100200	109429440	9160	9160	9160	9160	0
679	20240214	100100	109429440	9160	9160	9160	9160	0
680	20240214	100000	109429440	9160	9160	9160	9160	0
681	20240214	095900	109429440	9160	9180	9180	9160	697
682	20240214	095800	103041890	9160	9190	9190	9160	620
683	20240214	095700	97350920	9190	9190	9190	9190	21
684	20240214	095600	97157930	9190	9200	9200	9190	1000
685	20240214	095500	87964430	9200	9200	9200	9200	0
686	20240214	095400	87964430	9200	9200	9200	9200	4
687	20240214	095300	87927630	9190	9190	9190	9190	0
688	20240214	095200	87927630	9190	9200	9200	9190	540
689	20240214	095100	82962870	9190	9210	9210	9190	1204
690	20240214	095000	71893500	9260	9250	9260	9210	962
691	20240214	094900	63028000	9250	9250	9250	9250	94
692	20240214	094800	62158500	9250	9250	9250	9210	22
693	20240214	094700	61955760	9210	9250	9250	9210	254
694	20240214	094600	59615610	9250	9250	9250	9250	0
695	20240214	094500	59615610	9250	9250	9250	9250	3
696	20240214	094400	59587860	9260	9260	9260	9260	0
697	20240214	094300	59587860	9260	9260	9260	9260	25
698	20240214	094200	59356360	9260	9260	9260	9260	25
699	20240214	094100	59124860	9260	9260	9260	9260	3
700	20240214	094000	59097080	9260	9260	9260	9260	0
701	20240214	093900	59097080	9260	9260	9260	9260	0
702	20240214	093800	59097080	9260	9260	9260	9260	1
703	20240214	093700	59087820	9250	9250	9250	9250	0
704	20240214	093600	59087820	9250	9250	9250	9250	0
705	20240214	093500	59087820	9250	9250	9250	9250	60
706	20240214	093400	58532820	9250	9210	9250	9210	2
707	20240214	093300	58514360	9210	9210	9210	9210	34
708	20240214	093200	58201220	9210	9210	9210	9210	0
709	20240214	093100	58201220	9210	9250	9250	9210	104
710	20240214	093000	57243220	9210	9210	9210	9210	50
711	20240214	092900	56782720	9210	9210	9210	9210	0
712	20240214	092800	56782720	9210	9210	9210	9210	1
713	20240214	092700	56773510	9270	9270	9270	9270	0
714	20240214	092600	56773510	9270	9270	9270	9270	0
715	20240214	092500	56773510	9270	9270	9270	9270	0
716	20240214	092400	56773510	9270	9270	9270	9270	0
717	20240214	092300	56773510	9270	9270	9270	9270	0
718	20240214	092200	56773510	9270	9260	9270	9260	46
719	20240214	092100	56347320	9260	9260	9260	9260	3
720	20240214	092000	56319540	9220	9220	9220	9220	0
721	20240214	091900	56319540	9220	9220	9220	9220	0
722	20240214	091800	56319540	9220	9220	9220	9220	121
723	20240214	091700	55203920	9210	9210	9210	9210	202
724	20240214	091600	53343500	9200	9190	9200	9190	2385
725	20240214	091500	31412540	9200	9200	9200	9200	0
726	20240214	091400	31412540	9200	9200	9200	9200	0
727	20240214	091300	31412540	9200	9170	9200	9160	149
728	20240214	091200	30043320	9160	9160	9160	9160	0
729	20240214	091100	30043320	9160	9160	9160	9160	41
730	20240214	091000	29667760	9170	9170	9170	9170	0
731	20240214	090900	29667760	9170	9170	9170	9170	0
732	20240214	090800	29667760	9170	9150	9170	9150	49
733	20240214	090700	29219350	9150	9150	9150	9150	769
734	20240214	090600	22183000	9170	9200	9200	9170	45
735	20240214	090500	21770320	9200	9200	9200	9200	0
736	20240214	090400	21770320	9200	9200	9200	9200	0
737	20240214	090300	21770320	9200	9200	9200	9200	0
738	20240214	090200	21770320	9200	9170	9200	9170	600
739	20240214	090100	16258930	9160	9150	9160	9150	133
740	20240214	090000	15040930	9140	9110	9140	9110	1650