KissMeData/340930/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210400	150989500	9360	9360	9360	9360	1172
3	20240213	210300	150989500	9360	9360	9360	9360	0
4	20240213	210200	150989500	9360	9360	9360	9360	0
5	20240213	210100	150989500	9360	9360	9360	9360	0
6	20240213	210000	150989500	9360	9360	9360	9360	0
7	20240213	205900	150989500	9360	9360	9360	9360	0
8	20240213	205800	150989500	9360	9360	9360	9360	0
9	20240213	205700	150989500	9360	9360	9360	9360	0
10	20240213	205600	150989500	9360	9360	9360	9360	0
11	20240213	205500	150989500	9360	9360	9360	9360	0
12	20240213	205400	150989500	9360	9360	9360	9360	0
13	20240213	205300	150989500	9360	9360	9360	9360	0
14	20240213	205200	150989500	9360	9360	9360	9360	0
15	20240213	205100	150989500	9360	9360	9360	9360	0
16	20240213	205000	150989500	9360	9360	9360	9360	0
17	20240213	204900	150989500	9360	9360	9360	9360	0
18	20240213	204800	150989500	9360	9360	9360	9360	0
19	20240213	204700	150989500	9360	9360	9360	9360	0
20	20240213	204600	150989500	9360	9360	9360	9360	0
21	20240213	204500	150989500	9360	9360	9360	9360	0
22	20240213	204400	150989500	9360	9360	9360	9360	0
23	20240213	204300	150989500	9360	9360	9360	9360	0
24	20240213	204200	150989500	9360	9360	9360	9360	0
25	20240213	204100	150989500	9360	9360	9360	9360	0
26	20240213	204000	150989500	9360	9360	9360	9360	0
27	20240213	203900	150989500	9360	9360	9360	9360	0
28	20240213	203800	150989500	9360	9360	9360	9360	0
29	20240213	203700	150989500	9360	9360	9360	9360	0
30	20240213	203600	150989500	9360	9360	9360	9360	0
31	20240213	203500	150989500	9360	9360	9360	9360	0
32	20240213	203400	150989500	9360	9360	9360	9360	1172
33	20240213	203300	150989500	9360	9360	9360	9360	0
34	20240213	203200	150989500	9360	9360	9360	9360	0
35	20240213	203100	150989500	9360	9360	9360	9360	0
36	20240213	203000	150989500	9360	9360	9360	9360	0
37	20240213	202900	150989500	9360	9360	9360	9360	0
38	20240213	202800	150989500	9360	9360	9360	9360	0
39	20240213	202700	150989500	9360	9360	9360	9360	0
40	20240213	202600	150989500	9360	9360	9360	9360	0
41	20240213	202500	150989500	9360	9360	9360	9360	0
42	20240213	202400	150989500	9360	9360	9360	9360	0
43	20240213	202300	150989500	9360	9360	9360	9360	0
44	20240213	202200	150989500	9360	9360	9360	9360	0
45	20240213	202100	150989500	9360	9360	9360	9360	0
46	20240213	202000	150989500	9360	9360	9360	9360	0
47	20240213	201900	150989500	9360	9360	9360	9360	0
48	20240213	201800	150989500	9360	9360	9360	9360	0
49	20240213	201700	150989500	9360	9360	9360	9360	0
50	20240213	201600	150989500	9360	9360	9360	9360	0
51	20240213	201500	150989500	9360	9360	9360	9360	0
52	20240213	201400	150989500	9360	9360	9360	9360	0
53	20240213	201300	150989500	9360	9360	9360	9360	0
54	20240213	201200	150989500	9360	9360	9360	9360	0
55	20240213	201100	150989500	9360	9360	9360	9360	0
56	20240213	201000	150989500	9360	9360	9360	9360	0
57	20240213	200900	150989500	9360	9360	9360	9360	0
58	20240213	200800	150989500	9360	9360	9360	9360	0
59	20240213	200700	150989500	9360	9360	9360	9360	0
60	20240213	200600	150989500	9360	9360	9360	9360	0
61	20240213	200500	150989500	9360	9360	9360	9360	0
62	20240213	200400	150989500	9360	9360	9360	9360	1172
63	20240213	200300	150989500	9360	9360	9360	9360	0
64	20240213	200200	150989500	9360	9360	9360	9360	0
65	20240213	200100	150989500	9360	9360	9360	9360	0
66	20240213	200000	150989500	9360	9360	9360	9360	0
67	20240213	195900	150989500	9360	9360	9360	9360	0
68	20240213	195800	150989500	9360	9360	9360	9360	0
69	20240213	195700	150989500	9360	9360	9360	9360	0
70	20240213	195600	150989500	9360	9360	9360	9360	0
71	20240213	195500	150989500	9360	9360	9360	9360	0
72	20240213	195400	150989500	9360	9360	9360	9360	0
73	20240213	195300	150989500	9360	9360	9360	9360	0
74	20240213	195200	150989500	9360	9360	9360	9360	0
75	20240213	195100	150989500	9360	9360	9360	9360	0
76	20240213	195000	150989500	9360	9360	9360	9360	0
77	20240213	194900	150989500	9360	9360	9360	9360	0
78	20240213	194800	150989500	9360	9360	9360	9360	0
79	20240213	194700	150989500	9360	9360	9360	9360	0
80	20240213	194600	150989500	9360	9360	9360	9360	0
81	20240213	194500	150989500	9360	9360	9360	9360	0
82	20240213	194400	150989500	9360	9360	9360	9360	0
83	20240213	194300	150989500	9360	9360	9360	9360	0
84	20240213	194200	150989500	9360	9360	9360	9360	0
85	20240213	194100	150989500	9360	9360	9360	9360	0
86	20240213	194000	150989500	9360	9360	9360	9360	0
87	20240213	193900	150989500	9360	9360	9360	9360	0
88	20240213	193800	150989500	9360	9360	9360	9360	0
89	20240213	193700	150989500	9360	9360	9360	9360	0
90	20240213	193600	150989500	9360	9360	9360	9360	0
91	20240213	193500	150989500	9360	9360	9360	9360	0
92	20240213	193400	150989500	9360	9360	9360	9360	1172
93	20240213	193300	150989500	9360	9360	9360	9360	0
94	20240213	193200	150989500	9360	9360	9360	9360	0
95	20240213	193100	150989500	9360	9360	9360	9360	0
96	20240213	193000	150989500	9360	9360	9360	9360	0
97	20240213	192900	150989500	9360	9360	9360	9360	0
98	20240213	192800	150989500	9360	9360	9360	9360	0
99	20240213	192700	150989500	9360	9360	9360	9360	0
100	20240213	192600	150989500	9360	9360	9360	9360	0
101	20240213	192500	150989500	9360	9360	9360	9360	0
102	20240213	192400	150989500	9360	9360	9360	9360	0
103	20240213	192300	150989500	9360	9360	9360	9360	0
104	20240213	192200	150989500	9360	9360	9360	9360	0
105	20240213	192100	150989500	9360	9360	9360	9360	0
106	20240213	192000	150989500	9360	9360	9360	9360	0
107	20240213	191900	150989500	9360	9360	9360	9360	0
108	20240213	191800	150989500	9360	9360	9360	9360	0
109	20240213	191700	150989500	9360	9360	9360	9360	0
110	20240213	191600	150989500	9360	9360	9360	9360	0
111	20240213	191500	150989500	9360	9360	9360	9360	0
112	20240213	191400	150989500	9360	9360	9360	9360	0
113	20240213	191300	150989500	9360	9360	9360	9360	0
114	20240213	191200	150989500	9360	9360	9360	9360	0
115	20240213	191100	150989500	9360	9360	9360	9360	0
116	20240213	191000	150989500	9360	9360	9360	9360	0
117	20240213	190900	150989500	9360	9360	9360	9360	0
118	20240213	190800	150989500	9360	9360	9360	9360	0
119	20240213	190700	150989500	9360	9360	9360	9360	0
120	20240213	190600	150989500	9360	9360	9360	9360	0
121	20240213	190500	150989500	9360	9360	9360	9360	0
122	20240213	190400	150989500	9360	9360	9360	9360	1172
123	20240213	190300	150989500	9360	9360	9360	9360	0
124	20240213	190200	150989500	9360	9360	9360	9360	0
125	20240213	190100	150989500	9360	9360	9360	9360	0
126	20240213	190000	150989500	9360	9360	9360	9360	0
127	20240213	185900	150989500	9360	9360	9360	9360	0
128	20240213	185800	150989500	9360	9360	9360	9360	0
129	20240213	185700	150989500	9360	9360	9360	9360	0
130	20240213	185600	150989500	9360	9360	9360	9360	0
131	20240213	185500	150989500	9360	9360	9360	9360	0
132	20240213	185400	150989500	9360	9360	9360	9360	0
133	20240213	185300	150989500	9360	9360	9360	9360	0
134	20240213	185200	150989500	9360	9360	9360	9360	0
135	20240213	185100	150989500	9360	9360	9360	9360	0
136	20240213	185000	150989500	9360	9360	9360	9360	0
137	20240213	184900	150989500	9360	9360	9360	9360	0
138	20240213	184800	150989500	9360	9360	9360	9360	0
139	20240213	184700	150989500	9360	9360	9360	9360	0
140	20240213	184600	150989500	9360	9360	9360	9360	0
141	20240213	184500	150989500	9360	9360	9360	9360	0
142	20240213	184400	150989500	9360	9360	9360	9360	0
143	20240213	184300	150989500	9360	9360	9360	9360	0
144	20240213	184200	150989500	9360	9360	9360	9360	0
145	20240213	184100	150989500	9360	9360	9360	9360	0
146	20240213	184000	150989500	9360	9360	9360	9360	0
147	20240213	183900	150989500	9360	9360	9360	9360	0
148	20240213	183800	150989500	9360	9360	9360	9360	0
149	20240213	183700	150989500	9360	9360	9360	9360	0
150	20240213	183600	150989500	9360	9360	9360	9360	0
151	20240213	183500	150989500	9360	9360	9360	9360	0
152	20240213	183400	150989500	9360	9360	9360	9360	1172
153	20240213	183300	150989500	9360	9360	9360	9360	0
154	20240213	183200	150989500	9360	9360	9360	9360	0
155	20240213	183100	150989500	9360	9360	9360	9360	0
156	20240213	183000	150989500	9360	9360	9360	9360	0
157	20240213	182900	150989500	9360	9360	9360	9360	0
158	20240213	182800	150989500	9360	9360	9360	9360	0
159	20240213	182700	150989500	9360	9360	9360	9360	0
160	20240213	182600	150989500	9360	9360	9360	9360	0
161	20240213	182500	150989500	9360	9360	9360	9360	0
162	20240213	182400	150989500	9360	9360	9360	9360	0
163	20240213	182300	150989500	9360	9360	9360	9360	0
164	20240213	182200	150989500	9360	9360	9360	9360	0
165	20240213	182100	150989500	9360	9360	9360	9360	0
166	20240213	182000	150989500	9360	9360	9360	9360	0
167	20240213	181900	150989500	9360	9360	9360	9360	0
168	20240213	181800	150989500	9360	9360	9360	9360	0
169	20240213	181700	150989500	9360	9360	9360	9360	0
170	20240213	181600	150989500	9360	9360	9360	9360	0
171	20240213	181500	150989500	9360	9360	9360	9360	0
172	20240213	181400	150989500	9360	9360	9360	9360	0
173	20240213	181300	150989500	9360	9360	9360	9360	0
174	20240213	181200	150989500	9360	9360	9360	9360	0
175	20240213	181100	150989500	9360	9360	9360	9360	0
176	20240213	181000	150989500	9360	9360	9360	9360	0
177	20240213	180900	150989500	9360	9360	9360	9360	0
178	20240213	180800	150989500	9360	9360	9360	9360	0
179	20240213	180700	150989500	9360	9360	9360	9360	0
180	20240213	180600	150989500	9360	9360	9360	9360	0
181	20240213	180500	150989500	9360	9360	9360	9360	0
182	20240213	180400	150989500	9360	9360	9360	9360	1172
183	20240213	180300	150989500	9360	9360	9360	9360	0
184	20240213	180200	150989500	9360	9360	9360	9360	0
185	20240213	180100	150989500	9360	9360	9360	9360	0
186	20240213	180000	150989500	9360	9360	9360	9360	0
187	20240213	175900	150989500	9360	9360	9360	9360	0
188	20240213	175800	150989500	9360	9360	9360	9360	0
189	20240213	175700	150989500	9360	9360	9360	9360	0
190	20240213	175600	150989500	9360	9360	9360	9360	0
191	20240213	175500	150989500	9360	9360	9360	9360	0
192	20240213	175400	150989500	9360	9360	9360	9360	0
193	20240213	175300	150989500	9360	9360	9360	9360	0
194	20240213	175200	150989500	9360	9360	9360	9360	0
195	20240213	175100	150989500	9360	9360	9360	9360	0
196	20240213	175000	150989500	9360	9360	9360	9360	0
197	20240213	174900	150989500	9360	9360	9360	9360	0
198	20240213	174800	150989500	9360	9360	9360	9360	0
199	20240213	174700	150989500	9360	9360	9360	9360	0
200	20240213	174600	150989500	9360	9360	9360	9360	0
201	20240213	174500	150989500	9360	9360	9360	9360	0
202	20240213	174400	150989500	9360	9360	9360	9360	0
203	20240213	174300	150989500	9360	9360	9360	9360	0
204	20240213	174200	150989500	9360	9360	9360	9360	0
205	20240213	174100	150989500	9360	9360	9360	9360	0
206	20240213	174000	150989500	9360	9360	9360	9360	0
207	20240213	173900	150989500	9360	9360	9360	9360	0
208	20240213	173800	150989500	9360	9360	9360	9360	0
209	20240213	173700	150989500	9360	9360	9360	9360	0
210	20240213	173600	150989500	9360	9360	9360	9360	0
211	20240213	173500	150989500	9360	9360	9360	9360	0
212	20240213	173400	150989500	9360	9360	9360	9360	1172
213	20240213	173300	150989500	9360	9360	9360	9360	0
214	20240213	173200	150989500	9360	9360	9360	9360	0
215	20240213	173100	150989500	9360	9360	9360	9360	0
216	20240213	173000	150989500	9360	9360	9360	9360	0
217	20240213	172900	150989500	9360	9360	9360	9360	0
218	20240213	172800	150989500	9360	9360	9360	9360	0
219	20240213	172700	150989500	9360	9360	9360	9360	0
220	20240213	172600	150989500	9360	9360	9360	9360	0
221	20240213	172500	150989500	9360	9360	9360	9360	0
222	20240213	172400	150989500	9360	9360	9360	9360	0
223	20240213	172300	150989500	9360	9360	9360	9360	0
224	20240213	172200	150989500	9360	9360	9360	9360	0
225	20240213	172100	150989500	9360	9360	9360	9360	0
226	20240213	172000	150989500	9360	9360	9360	9360	0
227	20240213	171900	150989500	9360	9360	9360	9360	0
228	20240213	171800	150989500	9360	9360	9360	9360	0
229	20240213	171700	150989500	9360	9360	9360	9360	0
230	20240213	171600	150989500	9360	9360	9360	9360	0
231	20240213	171500	150989500	9360	9360	9360	9360	0
232	20240213	171400	150989500	9360	9360	9360	9360	0
233	20240213	171300	150989500	9360	9360	9360	9360	0
234	20240213	171200	150989500	9360	9360	9360	9360	0
235	20240213	171100	150989500	9360	9360	9360	9360	0
236	20240213	171000	150989500	9360	9360	9360	9360	0
237	20240213	170900	150989500	9360	9360	9360	9360	0
238	20240213	170800	150989500	9360	9360	9360	9360	0
239	20240213	170700	150989500	9360	9360	9360	9360	0
240	20240213	170600	150989500	9360	9360	9360	9360	0
241	20240213	170500	150989500	9360	9360	9360	9360	0
242	20240213	170400	150989500	9360	9360	9360	9360	1172
243	20240213	170300	150989500	9360	9360	9360	9360	0
244	20240213	170200	150989500	9360	9360	9360	9360	0
245	20240213	170100	150989500	9360	9360	9360	9360	0
246	20240213	170000	150989500	9360	9360	9360	9360	0
247	20240213	165900	150989500	9360	9360	9360	9360	0
248	20240213	165800	150989500	9360	9360	9360	9360	0
249	20240213	165700	150989500	9360	9360	9360	9360	0
250	20240213	165600	150989500	9360	9360	9360	9360	0
251	20240213	165500	150989500	9360	9360	9360	9360	0
252	20240213	165400	150989500	9360	9360	9360	9360	0
253	20240213	165300	150989500	9360	9360	9360	9360	0
254	20240213	165200	150989500	9360	9360	9360	9360	0
255	20240213	165100	150989500	9360	9360	9360	9360	0
256	20240213	165000	150989500	9360	9360	9360	9360	0
257	20240213	164900	150989500	9360	9360	9360	9360	0
258	20240213	164800	150989500	9360	9360	9360	9360	0
259	20240213	164700	150989500	9360	9360	9360	9360	0
260	20240213	164600	150989500	9360	9360	9360	9360	0
261	20240213	164500	150989500	9360	9360	9360	9360	0
262	20240213	164400	150989500	9360	9360	9360	9360	0
263	20240213	164300	150989500	9360	9360	9360	9360	0
264	20240213	164200	150989500	9360	9360	9360	9360	0
265	20240213	164100	150989500	9360	9360	9360	9360	0
266	20240213	164000	150989500	9360	9360	9360	9360	0
267	20240213	163900	150989500	9360	9360	9360	9360	0
268	20240213	163800	150989500	9360	9360	9360	9360	0
269	20240213	163700	150989500	9360	9360	9360	9360	0
270	20240213	163600	150989500	9360	9360	9360	9360	0
271	20240213	163500	150989500	9360	9360	9360	9360	0
272	20240213	163400	150989500	9360	9360	9360	9360	1172
273	20240213	163300	150989500	9360	9360	9360	9360	0
274	20240213	163200	150989500	9360	9360	9360	9360	0
275	20240213	163100	150989500	9360	9360	9360	9360	0
276	20240213	163000	150989500	9360	9360	9360	9360	0
277	20240213	162900	150989500	9360	9360	9360	9360	0
278	20240213	162800	150989500	9360	9360	9360	9360	0
279	20240213	162700	150989500	9360	9360	9360	9360	0
280	20240213	162600	150989500	9360	9360	9360	9360	0
281	20240213	162500	150989500	9360	9360	9360	9360	0
282	20240213	162400	150989500	9360	9360	9360	9360	0
283	20240213	162300	150989500	9360	9360	9360	9360	0
284	20240213	162200	150989500	9360	9360	9360	9360	0
285	20240213	162100	150989500	9360	9360	9360	9360	0
286	20240213	162000	150989500	9360	9360	9360	9360	0
287	20240213	161900	150989500	9360	9360	9360	9360	0
288	20240213	161800	150989500	9360	9360	9360	9360	0
289	20240213	161700	150989500	9360	9360	9360	9360	0
290	20240213	161600	150989500	9360	9360	9360	9360	0
291	20240213	161500	150989500	9360	9360	9360	9360	0
292	20240213	161400	150989500	9360	9360	9360	9360	0
293	20240213	161300	150989500	9360	9360	9360	9360	0
294	20240213	161200	150989500	9360	9360	9360	9360	0
295	20240213	161100	150989500	9360	9360	9360	9360	0
296	20240213	161000	150989500	9360	9360	9360	9360	0
297	20240213	160900	150989500	9360	9360	9360	9360	0
298	20240213	160800	150989500	9360	9360	9360	9360	0
299	20240213	160700	150989500	9360	9360	9360	9360	0
300	20240213	160600	150989500	9360	9360	9360	9360	0
301	20240213	160500	150989500	9360	9360	9360	9360	0
302	20240213	160400	150989500	9360	9360	9360	9360	1172
303	20240213	160300	150989500	9360	9360	9360	9360	0
304	20240213	160200	150989500	9360	9360	9360	9360	0
305	20240213	160100	150989500	9360	9360	9360	9360	0
306	20240213	160000	150989500	9360	9360	9360	9360	0
307	20240213	155900	150989500	9360	9360	9360	9360	0
308	20240213	155800	150989500	9360	9360	9360	9360	0
309	20240213	155700	150989500	9360	9360	9360	9360	0
310	20240213	155600	150989500	9360	9360	9360	9360	0
311	20240213	155500	150989500	9360	9360	9360	9360	0
312	20240213	155400	150989500	9360	9360	9360	9360	0
313	20240213	155300	150989500	9360	9360	9360	9360	0
314	20240213	155200	150989500	9360	9360	9360	9360	0
315	20240213	155100	150989500	9360	9360	9360	9360	0
316	20240213	155000	150989500	9360	9360	9360	9360	0
317	20240213	154900	150989500	9360	9360	9360	9360	0
318	20240213	154800	150989500	9360	9360	9360	9360	0
319	20240213	154700	150989500	9360	9360	9360	9360	0
320	20240213	154600	150989500	9360	9360	9360	9360	0
321	20240213	154500	150989500	9360	9360	9360	9360	0
322	20240213	154400	150989500	9360	9360	9360	9360	0
323	20240213	154300	150989500	9360	9360	9360	9360	0
324	20240213	154200	150989500	9360	9360	9360	9360	0
325	20240213	154100	150989500	9360	9360	9360	9360	0
326	20240213	154000	150989500	9360	9360	9360	9360	0
327	20240213	153900	150989500	9360	9360	9360	9360	0
328	20240213	153800	150989500	9360	9360	9360	9360	0
329	20240213	153700	150989500	9360	9360	9360	9360	0
330	20240213	153600	150989500	9360	9360	9360	9360	0
331	20240213	153500	150989500	9360	9360	9360	9360	0
332	20240213	153400	150989500	9360	9360	9360	9360	1172
333	20240213	153300	150989500	9360	9360	9360	9360	0
334	20240213	153200	150989500	9360	9360	9360	9360	0
335	20240213	153100	150989500	9360	9360	9360	9360	0
336	20240213	153000	150989500	9360	9360	9360	9360	1172
337	20240213	152900	140019580	9390	9390	9390	9390	0
338	20240213	152800	140019580	9390	9390	9390	9390	0
339	20240213	152700	140019580	9390	9390	9390	9390	0
340	20240213	152600	140019580	9390	9390	9390	9390	0
341	20240213	152500	140019580	9390	9390	9390	9390	0
342	20240213	152400	140019580	9390	9390	9390	9390	0
343	20240213	152300	140019580	9390	9390	9390	9390	0
344	20240213	152200	140019580	9390	9390	9390	9390	0
345	20240213	152100	140019580	9390	9390	9390	9390	0
346	20240213	152000	140019580	9390	9390	9390	9390	0
347	20240213	151900	140019580	9390	9390	9390	9390	3
348	20240213	151800	139991410	9410	9410	9410	9410	0
349	20240213	151700	139991410	9410	9410	9410	9410	0
350	20240213	151600	139991410	9410	9410	9410	9410	10
351	20240213	151500	139897310	9410	9410	9410	9410	0
352	20240213	151400	139897310	9410	9410	9410	9410	0
353	20240213	151300	139897310	9410	9410	9410	9410	1
354	20240213	151200	139887900	9410	9410	9410	9410	2
355	20240213	151100	139869080	9390	9400	9400	9390	30
356	20240213	151000	139587160	9400	9400	9400	9400	0
357	20240213	150900	139587160	9400	9400	9400	9390	210
358	20240213	150800	137613170	9400	9400	9400	9400	4
359	20240213	150700	137575570	9400	9400	9400	9400	19
360	20240213	150600	137396970	9400	9400	9400	9400	1
361	20240213	150500	137387570	9390	9390	9390	9390	0
362	20240213	150400	137387570	9390	9400	9400	9390	4
363	20240213	150300	137349980	9390	9390	9390	9390	104
364	20240213	150200	136373420	9400	9400	9410	9400	4
365	20240213	150100	136335810	9400	9400	9400	9400	4
366	20240213	150000	136298210	9410	9410	9410	9410	0
367	20240213	145900	136298210	9410	9410	9410	9410	15
368	20240213	145800	136157060	9410	9410	9410	9410	0
369	20240213	145700	136157060	9410	9410	9410	9410	0
370	20240213	145600	136157060	9410	9410	9410	9410	0
371	20240213	145500	136157060	9410	9410	9410	9410	100
372	20240213	145400	135216060	9410	9410	9410	9410	0
373	20240213	145300	135216060	9410	9410	9410	9410	2
374	20240213	145200	135197240	9410	9410	9410	9410	0
375	20240213	145100	135197240	9410	9410	9410	9410	0
376	20240213	145000	135197240	9410	9410	9410	9410	2
377	20240213	144900	135178420	9390	9390	9390	9390	0
378	20240213	144800	135178420	9390	9390	9390	9390	2
379	20240213	144700	135159640	9390	9390	9390	9390	6
380	20240213	144600	135103300	9390	9390	9390	9390	56
381	20240213	144500	134577460	9390	9400	9400	9390	110
382	20240213	144400	133543580	9400	9400	9400	9400	2
383	20240213	144300	133524780	9400	9400	9400	9400	5
384	20240213	144200	133477780	9400	9400	9400	9400	0
385	20240213	144100	133477780	9400	9400	9400	9400	5
386	20240213	144000	133430780	9410	9410	9410	9410	0
387	20240213	143900	133430780	9410	9410	9410	9410	0
388	20240213	143800	133430780	9410	9410	9410	9410	1
389	20240213	143700	133421370	9400	9400	9400	9400	2
390	20240213	143600	133402570	9390	9390	9390	9390	6
391	20240213	143500	133346230	9400	9400	9400	9400	0
392	20240213	143400	133346230	9400	9400	9400	9400	0
393	20240213	143300	133346230	9400	9410	9410	9400	19
394	20240213	143200	133167490	9410	9410	9410	9410	1
395	20240213	143100	133158080	9410	9410	9410	9410	2
396	20240213	143000	133139260	9430	9430	9430	9430	0
397	20240213	142900	133139260	9430	9430	9430	9430	0
398	20240213	142800	133139260	9430	9430	9430	9430	0
399	20240213	142700	133139260	9430	9430	9430	9430	0
400	20240213	142600	133139260	9430	9430	9430	9430	0
401	20240213	142500	133139260	9430	9430	9430	9430	0
402	20240213	142400	133139260	9430	9430	9430	9430	0
403	20240213	142300	133139260	9430	9430	9430	9430	0
404	20240213	142200	133139260	9430	9380	9430	9380	1089
405	20240213	142100	122912190	9360	9360	9360	9360	0
406	20240213	142000	122912190	9360	9360	9360	9360	1
407	20240213	141900	122902830	9360	9360	9360	9360	1
408	20240213	141800	122893470	9360	9360	9360	9360	2
409	20240213	141700	122874750	9360	9360	9360	9360	0
410	20240213	141600	122874750	9360	9360	9360	9360	0
411	20240213	141500	122874750	9360	9360	9360	9360	0
412	20240213	141400	122874750	9360	9380	9380	9360	51
413	20240213	141300	122397370	9380	9380	9380	9380	0
414	20240213	141200	122397370	9380	9380	9380	9380	3
415	20240213	141100	122369230	9380	9380	9380	9380	2
416	20240213	141000	122350470	9380	9380	9380	9380	47
417	20240213	140900	121909610	9380	9360	9380	9360	39
418	20240213	140800	121544550	9360	9360	9360	9360	18
419	20240213	140700	121376070	9360	9360	9360	9360	0
420	20240213	140600	121376070	9360	9360	9360	9360	0
421	20240213	140500	121376070	9360	9360	9360	9360	0
422	20240213	140400	121376070	9360	9360	9360	9360	0
423	20240213	140300	121376070	9360	9350	9360	9350	167
424	20240213	140200	119813200	9350	9350	9350	9350	4
425	20240213	140100	119775800	9360	9360	9360	9360	60
426	20240213	140000	119214200	9370	9370	9370	9370	20
427	20240213	135900	119026800	9370	9370	9370	9370	3
428	20240213	135800	118998690	9370	9370	9370	9370	0
429	20240213	135700	118998690	9370	9370	9370	9370	0
430	20240213	135600	118998690	9370	9370	9370	9370	3
431	20240213	135500	118970580	9370	9370	9370	9370	0
432	20240213	135400	118970580	9370	9370	9370	9370	0
433	20240213	135300	118970580	9370	9370	9370	9370	3
434	20240213	135200	118942470	9360	9380	9380	9360	66
435	20240213	135100	118324000	9380	9380	9380	9380	37
436	20240213	135000	117976940	9380	9380	9380	9380	0
437	20240213	134900	117976940	9380	9380	9380	9380	10
438	20240213	134800	117883140	9380	9380	9380	9380	0
439	20240213	134700	117883140	9380	9380	9380	9380	0
440	20240213	134600	117883140	9380	9380	9380	9380	18
441	20240213	134500	117714300	9390	9390	9390	9390	0
442	20240213	134400	117714300	9390	9390	9390	9390	0
443	20240213	134300	117714300	9390	9390	9390	9390	0
444	20240213	134200	117714300	9390	9390	9390	9390	0
445	20240213	134100	117714300	9390	9390	9390	9390	2
446	20240213	134000	117695520	9390	9390	9390	9390	0
447	20240213	133900	117695520	9390	9390	9390	9390	0
448	20240213	133800	117695520	9390	9390	9390	9390	0
449	20240213	133700	117695520	9390	9390	9390	9390	0
450	20240213	133600	117695520	9390	9390	9390	9390	0
451	20240213	133500	117695520	9390	9390	9390	9390	0
452	20240213	133400	117695520	9390	9390	9390	9390	0
453	20240213	133300	117695520	9390	9390	9390	9390	3
454	20240213	133200	117667350	9390	9390	9390	9390	21
455	20240213	133100	117470160	9390	9370	9390	9370	11
456	20240213	133000	117366890	9370	9380	9380	9370	30
457	20240213	132900	117085760	9390	9390	9390	9390	0
458	20240213	132800	117085760	9390	9390	9390	9390	0
459	20240213	132700	117085760	9390	9390	9390	9390	0
460	20240213	132600	117085760	9390	9390	9390	9390	0
461	20240213	132500	117085760	9390	9390	9390	9390	1
462	20240213	132400	117076370	9390	9390	9390	9390	2
463	20240213	132300	117057590	9370	9370	9370	9370	0
464	20240213	132200	117057590	9370	9370	9370	9370	0
465	20240213	132100	117057590	9370	9370	9370	9370	0
466	20240213	132000	117057590	9370	9360	9370	9360	211
467	20240213	131900	115082320	9370	9370	9370	9370	0
468	20240213	131800	115082320	9370	9380	9380	9370	250
469	20240213	131700	112739320	9370	9360	9370	9350	202
470	20240213	131600	110850570	9350	9350	9350	9350	0
471	20240213	131500	110850570	9350	9350	9350	9350	0
472	20240213	131400	110850570	9350	9350	9350	9350	30
473	20240213	131300	110570070	9350	9350	9350	9350	0
474	20240213	131200	110570070	9350	9390	9390	9350	31
475	20240213	131100	110279020	9390	9390	9390	9390	0
476	20240213	131000	110279020	9390	9390	9390	9390	0
477	20240213	130900	110279020	9390	9390	9390	9390	0
478	20240213	130800	110279020	9390	9390	9390	9390	51
479	20240213	130700	109800130	9390	9390	9390	9390	31
480	20240213	130600	109509040	9400	9400	9400	9400	0
481	20240213	130500	109509040	9400	9390	9400	9390	10
482	20240213	130400	109415090	9410	9410	9410	9410	0
483	20240213	130300	109415090	9410	9410	9410	9410	0
484	20240213	130200	109415090	9410	9410	9410	9410	0
485	20240213	130100	109415090	9410	9410	9410	9410	2
486	20240213	130000	109396270	9390	9390	9390	9390	5
487	20240213	125900	109349320	9390	9390	9390	9390	2
488	20240213	125800	109330540	9390	9390	9390	9390	7
489	20240213	125700	109264810	9390	9390	9390	9390	55
490	20240213	125600	108748360	9390	9390	9390	9390	10
491	20240213	125500	108654460	9410	9410	9410	9410	15
492	20240213	125400	108513310	9410	9420	9420	9410	125
493	20240213	125300	107335860	9420	9420	9420	9420	6
494	20240213	125200	107279340	9420	9430	9430	9420	21
495	20240213	125100	107081320	9430	9420	9430	9420	13
496	20240213	125000	106958760	9420	9420	9420	9420	0
497	20240213	124900	106958760	9420	9420	9420	9420	0
498	20240213	124800	106958760	9420	9420	9420	9420	1
499	20240213	124700	106949340	9420	9420	9420	9420	1
500	20240213	124600	106939920	9420	9420	9420	9420	0
501	20240213	124500	106939920	9420	9420	9420	9420	1
502	20240213	124400	106930500	9420	9420	9430	9420	23
503	20240213	124300	106713820	9420	9420	9420	9420	5
504	20240213	124200	106666720	9420	9420	9420	9420	152
505	20240213	124100	105234880	9430	9430	9430	9430	0
506	20240213	124000	105234880	9430	9430	9430	9430	0
507	20240213	123900	105234880	9430	9430	9430	9430	10
508	20240213	123800	105140580	9430	9430	9430	9430	0
509	20240213	123700	105140580	9430	9430	9430	9430	0
510	20240213	123600	105140580	9430	9430	9430	9430	0
511	20240213	123500	105140580	9430	9430	9430	9430	0
512	20240213	123400	105140580	9430	9430	9430	9430	0
513	20240213	123300	105140580	9430	9430	9430	9430	2
514	20240213	123200	105121720	9430	9430	9430	9430	1
515	20240213	123100	105112290	9410	9410	9410	9410	0
516	20240213	123000	105112290	9410	9410	9410	9410	0
517	20240213	122900	105112290	9410	9410	9410	9410	0
518	20240213	122800	105112290	9410	9380	9410	9380	634
519	20240213	122700	99155110	9370	9360	9370	9350	479
520	20240213	122600	94668630	9350	9350	9350	9350	200
521	20240213	122500	92798630	9350	9350	9350	9350	0
522	20240213	122400	92798630	9350	9340	9350	9340	560
523	20240213	122300	87564960	9340	9340	9340	9340	0
524	20240213	122200	87564960	9340	9340	9340	9340	0
525	20240213	122100	87564960	9340	9340	9340	9340	100
526	20240213	122000	86630960	9340	9360	9360	9340	4
527	20240213	121900	86593540	9360	9360	9360	9360	0
528	20240213	121800	86593540	9360	9370	9370	9360	8
529	20240213	121700	86518630	9370	9370	9370	9370	0
530	20240213	121600	86518630	9370	9370	9370	9370	0
531	20240213	121500	86518630	9370	9370	9370	9370	0
532	20240213	121400	86518630	9370	9370	9370	9370	0
533	20240213	121300	86518630	9370	9370	9370	9370	0
534	20240213	121200	86518630	9370	9370	9370	9370	5
535	20240213	121100	86471780	9370	9370	9370	9370	0
536	20240213	121000	86471780	9370	9370	9370	9370	67
537	20240213	120900	85843990	9370	9370	9370	9370	0
538	20240213	120800	85843990	9370	9370	9370	9370	0
539	20240213	120700	85843990	9370	9370	9370	9370	0
540	20240213	120600	85843990	9370	9370	9370	9370	1
541	20240213	120500	85834620	9380	9380	9380	9380	5
542	20240213	120400	85787720	9380	9380	9380	9380	0
543	20240213	120300	85787720	9380	9380	9380	9380	354
544	20240213	120200	82467200	9380	9380	9380	9380	3
545	20240213	120100	82439060	9370	9370	9370	9370	0
546	20240213	120000	82439060	9370	9380	9380	9370	42
547	20240213	115900	82045300	9390	9390	9390	9390	7
548	20240213	115800	81979570	9380	9380	9380	9380	20
549	20240213	115700	81791970	9380	9320	9380	9320	770
550	20240213	115600	74590060	9320	9310	9320	9310	582
551	20240213	115500	69167820	9310	9310	9310	9310	0
552	20240213	115400	69167820	9310	9310	9310	9310	0
553	20240213	115300	69167820	9310	9310	9310	9310	0
554	20240213	115200	69167820	9310	9310	9310	9310	0
555	20240213	115100	69167820	9310	9310	9310	9310	0
556	20240213	115000	69167820	9310	9310	9310	9310	0
557	20240213	114900	69167820	9310	9310	9310	9310	0
558	20240213	114800	69167820	9310	9310	9310	9310	0
559	20240213	114700	69167820	9310	9310	9310	9310	0
560	20240213	114600	69167820	9310	9300	9310	9300	148
561	20240213	114500	67790040	9310	9310	9310	9310	400
562	20240213	114400	64066040	9310	9310	9310	9310	0
563	20240213	114300	64066040	9310	9310	9310	9310	0
564	20240213	114200	64066040	9310	9310	9310	9310	0
565	20240213	114100	64066040	9310	9310	9310	9310	2
566	20240213	114000	64047420	9300	9300	9300	9300	0
567	20240213	113900	64047420	9300	9300	9300	9300	48
568	20240213	113800	63601020	9310	9310	9310	9310	0
569	20240213	113700	63601020	9310	9310	9310	9310	0
570	20240213	113600	63601020	9310	9310	9310	9310	1
571	20240213	113500	63591710	9310	9310	9310	9310	0
572	20240213	113400	63591710	9310	9310	9310	9310	0
573	20240213	113300	63591710	9310	9310	9310	9310	0
574	20240213	113200	63591710	9310	9310	9310	9310	0
575	20240213	113100	63591710	9310	9310	9310	9310	23
576	20240213	113000	63377580	9330	9330	9330	9330	0
577	20240213	112900	63377580	9330	9330	9330	9330	0
578	20240213	112800	63377580	9330	9330	9330	9330	0
579	20240213	112700	63377580	9330	9330	9330	9330	0
580	20240213	112600	63377580	9330	9330	9330	9330	0
581	20240213	112500	63377580	9330	9330	9330	9330	0
582	20240213	112400	63377580	9330	9330	9330	9330	2
583	20240213	112300	63358920	9310	9310	9310	9310	0
584	20240213	112200	63358920	9310	9310	9310	9310	0
585	20240213	112100	63358920	9310	9310	9310	9310	0
586	20240213	112000	63358920	9310	9310	9310	9310	0
587	20240213	111900	63358920	9310	9310	9310	9310	0
588	20240213	111800	63358920	9310	9310	9310	9310	5
589	20240213	111700	63312370	9310	9310	9310	9310	0
590	20240213	111600	63312370	9310	9310	9310	9310	2
591	20240213	111500	63293750	9310	9310	9310	9310	0
592	20240213	111400	63293750	9310	9310	9310	9310	7
593	20240213	111300	63228580	9310	9310	9310	9310	0
594	20240213	111200	63228580	9310	9310	9310	9310	42
595	20240213	111100	62837560	9310	9310	9310	9310	2
596	20240213	111000	62818940	9310	9310	9310	9310	0
597	20240213	110900	62818940	9310	9310	9310	9310	0
598	20240213	110800	62818940	9310	9310	9310	9310	57
599	20240213	110700	62288270	9310	9310	9330	9310	732
600	20240213	110600	55473310	9310	9310	9310	9310	0
601	20240213	110500	55473310	9310	9320	9320	9310	411
602	20240213	110400	51646460	9320	9320	9320	9320	1
603	20240213	110300	51637140	9310	9310	9310	9310	0
604	20240213	110200	51637140	9310	9320	9320	9310	191
605	20240213	110100	49857600	9330	9320	9330	9320	106
606	20240213	110000	48868750	9320	9320	9320	9320	0
607	20240213	105900	48868750	9320	9320	9320	9320	10
608	20240213	105800	48775550	9330	9330	9330	9330	10
609	20240213	105700	48682250	9330	9330	9330	9330	0
610	20240213	105600	48682250	9330	9330	9330	9330	0
611	20240213	105500	48682250	9330	9330	9330	9330	10
612	20240213	105400	48588950	9330	9330	9330	9330	10
613	20240213	105300	48495650	9340	9340	9340	9340	27
614	20240213	105200	48243470	9340	9340	9340	9340	0
615	20240213	105100	48243470	9340	9340	9340	9340	73
616	20240213	105000	47561650	9340	9340	9340	9340	0
617	20240213	104900	47561650	9340	9340	9340	9340	16
618	20240213	104800	47412210	9360	9340	9360	9340	3
619	20240213	104700	47384170	9340	9340	9340	9340	36
620	20240213	104600	47047930	9340	9340	9340	9340	0
621	20240213	104500	47047930	9340	9340	9340	9340	0
622	20240213	104400	47047930	9340	9340	9340	9340	0
623	20240213	104300	47047930	9340	9340	9340	9340	5
624	20240213	104200	47001230	9340	9340	9340	9340	8
625	20240213	104100	46926510	9340	9340	9340	9340	0
626	20240213	104000	46926510	9340	9340	9340	9340	0
627	20240213	103900	46926510	9340	9340	9340	9340	0
628	20240213	103800	46926510	9340	9340	9340	9340	0
629	20240213	103700	46926510	9340	9340	9340	9340	0
630	20240213	103600	46926510	9340	9340	9340	9340	0
631	20240213	103500	46926510	9340	9340	9340	9340	1118
632	20240213	103400	36484390	9310	9310	9310	9310	2
633	20240213	103300	36465770	9310	9310	9310	9310	40
634	20240213	103200	36093370	9310	9310	9310	9310	0
635	20240213	103100	36093370	9310	9310	9310	9310	1
636	20240213	103000	36084060	9310	9310	9310	9310	0
637	20240213	102900	36084060	9310	9310	9310	9310	222
638	20240213	102800	34017240	9340	9340	9340	9340	0
639	20240213	102700	34017240	9340	9340	9340	9340	0
640	20240213	102600	34017240	9340	9340	9340	9340	1
641	20240213	102500	34007900	9340	9340	9340	9340	4
642	20240213	102400	33970540	9340	9340	9340	9340	2
643	20240213	102300	33951860	9340	9340	9340	9340	0
644	20240213	102200	33951860	9340	9340	9340	9340	0
645	20240213	102100	33951860	9340	9340	9340	9340	0
646	20240213	102000	33951860	9340	9340	9340	9340	0
647	20240213	101900	33951860	9340	9340	9340	9340	0
648	20240213	101800	33951860	9340	9340	9340	9340	4
649	20240213	101700	33914500	9340	9340	9340	9340	30
650	20240213	101600	33634300	9300	9300	9300	9300	50
651	20240213	101500	33169300	9300	9300	9300	9300	0
652	20240213	101400	33169300	9300	9300	9300	9300	0
653	20240213	101300	33169300	9300	9300	9300	9300	10
654	20240213	101200	33076300	9300	9320	9320	9300	388
655	20240213	101100	29462680	9350	9350	9350	9350	0
656	20240213	101000	29462680	9350	9350	9350	9350	0
657	20240213	100900	29462680	9350	9350	9350	9350	0
658	20240213	100800	29462680	9350	9350	9350	9350	0
659	20240213	100700	29462680	9350	9350	9350	9350	0
660	20240213	100600	29462680	9350	9350	9350	9350	1
661	20240213	100500	29453330	9350	9350	9350	9350	22
662	20240213	100400	29247630	9350	9350	9350	9350	0
663	20240213	100300	29247630	9350	9350	9350	9350	10
664	20240213	100200	29154130	9360	9360	9360	9360	0
665	20240213	100100	29154130	9360	9360	9360	9360	2
666	20240213	100000	29135410	9330	9330	9330	9330	213
667	20240213	095900	27148120	9360	9350	9360	9350	14
668	20240213	095800	27017120	9350	9350	9350	9350	0
669	20240213	095700	27017120	9350	9350	9350	9350	32
670	20240213	095600	26717920	9340	9340	9340	9340	189
671	20240213	095500	24952660	9340	9340	9340	9340	0
672	20240213	095400	24952660	9340	9330	9340	9330	101
673	20240213	095300	24010320	9320	9320	9320	9320	34
674	20240213	095200	23693440	9320	9320	9320	9320	120
675	20240213	095100	22575040	9330	9330	9330	9330	20
676	20240213	095000	22388440	9340	9340	9340	9340	0
677	20240213	094900	22388440	9340	9340	9340	9340	0
678	20240213	094800	22388440	9340	9350	9350	9340	11
679	20240213	094700	22285630	9350	9330	9350	9330	251
680	20240213	094600	19940200	9330	9330	9350	9330	149
681	20240213	094500	18549950	9350	9350	9350	9350	0
682	20240213	094400	18549950	9350	9340	9350	9340	102
683	20240213	094300	17597250	9340	9340	9340	9340	30
684	20240213	094200	17317050	9340	9340	9340	9340	0
685	20240213	094100	17317050	9340	9340	9340	9340	4
686	20240213	094000	17279690	9350	9350	9350	9350	0
687	20240213	093900	17279690	9350	9350	9350	9350	0
688	20240213	093800	17279690	9350	9350	9350	9350	0
689	20240213	093700	17279690	9350	9350	9350	9350	5
690	20240213	093600	17232940	9350	9300	9350	9300	676
691	20240213	093500	10931450	9300	9290	9300	9290	60
692	20240213	093400	10373950	9300	9300	9300	9300	0
693	20240213	093300	10373950	9300	9300	9300	9300	2
694	20240213	093200	10355350	9300	9300	9300	9300	2
695	20240213	093100	10336750	9300	9250	9300	9250	59
696	20240213	093000	9790860	9300	9300	9300	9300	0
697	20240213	092900	9790860	9300	9300	9300	9300	0
698	20240213	092800	9790860	9300	9280	9300	9280	206
699	20240213	092700	7879160	9290	9290	9290	9290	108
700	20240213	092600	6875840	9290	9290	9290	9290	0
701	20240213	092500	6875840	9290	9290	9290	9290	0
702	20240213	092400	6875840	9290	9280	9290	9280	59
703	20240213	092300	6328220	9300	9280	9300	9280	324
704	20240213	092200	3316320	9280	9280	9280	9280	4
705	20240213	092100	3279200	9280	9280	9280	9280	1
706	20240213	092000	3269920	9280	9280	9280	9280	4
707	20240213	091900	3232800	9280	9270	9280	9270	10
708	20240213	091800	3140040	9280	9280	9280	9280	0
709	20240213	091700	3140040	9280	9280	9280	9280	1
710	20240213	091600	3130760	9290	9290	9290	9290	0
711	20240213	091500	3130760	9290	9290	9290	9290	12
712	20240213	091400	3019280	9300	9300	9300	9300	0
713	20240213	091300	3019280	9300	9300	9300	9300	0
714	20240213	091200	3019280	9300	9270	9300	9270	80
715	20240213	091100	2276150	9280	9280	9280	9280	0
716	20240213	091000	2276150	9280	9280	9280	9280	0
717	20240213	090900	2276150	9280	9280	9280	9280	1
718	20240213	090800	2266870	9280	9280	9280	9280	0
719	20240213	090700	2266870	9280	9280	9280	9280	60
720	20240213	090600	1710070	9280	9280	9280	9280	0
721	20240213	090500	1710070	9280	9280	9280	9280	10
722	20240213	090400	1617270	9210	9210	9210	9210	1
723	20240213	090300	1608060	9280	9280	9280	9280	10
724	20240213	090200	1515260	9300	9300	9300	9300	0
725	20240213	090100	1515260	9300	9300	9300	9300	0
726	20240213	090000	1515260	9300	9300	9300	9200	164