KissMeData/234340/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	204400	2074594450	19820	19820	19820	19820	857
3	20240214	204300	2074594450	19820	19820	19820	19820	0
4	20240214	204200	2074594450	19820	19820	19820	19820	0
5	20240214	204100	2074594450	19820	19820	19820	19820	0
6	20240214	204000	2074594450	19820	19820	19820	19820	0
7	20240214	203900	2074594450	19820	19820	19820	19820	0
8	20240214	203800	2074594450	19820	19820	19820	19820	0
9	20240214	203700	2074594450	19820	19820	19820	19820	0
10	20240214	203600	2074594450	19820	19820	19820	19820	0
11	20240214	203500	2074594450	19820	19820	19820	19820	0
12	20240214	203400	2074594450	19820	19820	19820	19820	0
13	20240214	203300	2074594450	19820	19820	19820	19820	0
14	20240214	203200	2074594450	19820	19820	19820	19820	0
15	20240214	203100	2074594450	19820	19820	19820	19820	0
16	20240214	203000	2074594450	19820	19820	19820	19820	0
17	20240214	202900	2074594450	19820	19820	19820	19820	0
18	20240214	202800	2074594450	19820	19820	19820	19820	0
19	20240214	202700	2074594450	19820	19820	19820	19820	0
20	20240214	202600	2074594450	19820	19820	19820	19820	0
21	20240214	202500	2074594450	19820	19820	19820	19820	0
22	20240214	202400	2074594450	19820	19820	19820	19820	0
23	20240214	202300	2074594450	19820	19820	19820	19820	0
24	20240214	202200	2074594450	19820	19820	19820	19820	0
25	20240214	202100	2074594450	19820	19820	19820	19820	0
26	20240214	202000	2074594450	19820	19820	19820	19820	0
27	20240214	201900	2074594450	19820	19820	19820	19820	0
28	20240214	201800	2074594450	19820	19820	19820	19820	0
29	20240214	201700	2074594450	19820	19820	19820	19820	0
30	20240214	201600	2074594450	19820	19820	19820	19820	0
31	20240214	201500	2074594450	19820	19820	19820	19820	0
32	20240214	201400	2074594450	19820	19820	19820	19820	857
33	20240214	201300	2074594450	19820	19820	19820	19820	0
34	20240214	201200	2074594450	19820	19820	19820	19820	0
35	20240214	201100	2074594450	19820	19820	19820	19820	0
36	20240214	201000	2074594450	19820	19820	19820	19820	0
37	20240214	200900	2074594450	19820	19820	19820	19820	0
38	20240214	200800	2074594450	19820	19820	19820	19820	0
39	20240214	200700	2074594450	19820	19820	19820	19820	0
40	20240214	200600	2074594450	19820	19820	19820	19820	0
41	20240214	200500	2074594450	19820	19820	19820	19820	0
42	20240214	200400	2074594450	19820	19820	19820	19820	0
43	20240214	200300	2074594450	19820	19820	19820	19820	0
44	20240214	200200	2074594450	19820	19820	19820	19820	0
45	20240214	200100	2074594450	19820	19820	19820	19820	0
46	20240214	200000	2074594450	19820	19820	19820	19820	0
47	20240214	195900	2074594450	19820	19820	19820	19820	0
48	20240214	195800	2074594450	19820	19820	19820	19820	0
49	20240214	195700	2074594450	19820	19820	19820	19820	0
50	20240214	195600	2074594450	19820	19820	19820	19820	0
51	20240214	195500	2074594450	19820	19820	19820	19820	0
52	20240214	195400	2074594450	19820	19820	19820	19820	0
53	20240214	195300	2074594450	19820	19820	19820	19820	0
54	20240214	195200	2074594450	19820	19820	19820	19820	0
55	20240214	195100	2074594450	19820	19820	19820	19820	0
56	20240214	195000	2074594450	19820	19820	19820	19820	0
57	20240214	194900	2074594450	19820	19820	19820	19820	0
58	20240214	194800	2074594450	19820	19820	19820	19820	0
59	20240214	194700	2074594450	19820	19820	19820	19820	0
60	20240214	194600	2074594450	19820	19820	19820	19820	0
61	20240214	194500	2074594450	19820	19820	19820	19820	0
62	20240214	194400	2074594450	19820	19820	19820	19820	857
63	20240214	194300	2074594450	19820	19820	19820	19820	0
64	20240214	194200	2074594450	19820	19820	19820	19820	0
65	20240214	194100	2074594450	19820	19820	19820	19820	0
66	20240214	194000	2074594450	19820	19820	19820	19820	0
67	20240214	193900	2074594450	19820	19820	19820	19820	0
68	20240214	193800	2074594450	19820	19820	19820	19820	0
69	20240214	193700	2074594450	19820	19820	19820	19820	0
70	20240214	193600	2074594450	19820	19820	19820	19820	0
71	20240214	193500	2074594450	19820	19820	19820	19820	0
72	20240214	193400	2074594450	19820	19820	19820	19820	0
73	20240214	193300	2074594450	19820	19820	19820	19820	0
74	20240214	193200	2074594450	19820	19820	19820	19820	0
75	20240214	193100	2074594450	19820	19820	19820	19820	0
76	20240214	193000	2074594450	19820	19820	19820	19820	0
77	20240214	192900	2074594450	19820	19820	19820	19820	0
78	20240214	192800	2074594450	19820	19820	19820	19820	0
79	20240214	192700	2074594450	19820	19820	19820	19820	0
80	20240214	192600	2074594450	19820	19820	19820	19820	0
81	20240214	192500	2074594450	19820	19820	19820	19820	0
82	20240214	192400	2074594450	19820	19820	19820	19820	0
83	20240214	192300	2074594450	19820	19820	19820	19820	0
84	20240214	192200	2074594450	19820	19820	19820	19820	0
85	20240214	192100	2074594450	19820	19820	19820	19820	0
86	20240214	192000	2074594450	19820	19820	19820	19820	0
87	20240214	191900	2074594450	19820	19820	19820	19820	0
88	20240214	191800	2074594450	19820	19820	19820	19820	0
89	20240214	191700	2074594450	19820	19820	19820	19820	0
90	20240214	191600	2074594450	19820	19820	19820	19820	0
91	20240214	191500	2074594450	19820	19820	19820	19820	0
92	20240214	191400	2074594450	19820	19820	19820	19820	857
93	20240214	191300	2074594450	19820	19820	19820	19820	0
94	20240214	191200	2074594450	19820	19820	19820	19820	0
95	20240214	191100	2074594450	19820	19820	19820	19820	0
96	20240214	191000	2074594450	19820	19820	19820	19820	0
97	20240214	190900	2074594450	19820	19820	19820	19820	0
98	20240214	190800	2074594450	19820	19820	19820	19820	0
99	20240214	190700	2074594450	19820	19820	19820	19820	0
100	20240214	190600	2074594450	19820	19820	19820	19820	0
101	20240214	190500	2074594450	19820	19820	19820	19820	0
102	20240214	190400	2074594450	19820	19820	19820	19820	0
103	20240214	190300	2074594450	19820	19820	19820	19820	0
104	20240214	190200	2074594450	19820	19820	19820	19820	0
105	20240214	190100	2074594450	19820	19820	19820	19820	0
106	20240214	190000	2074594450	19820	19820	19820	19820	0
107	20240214	185900	2074594450	19820	19820	19820	19820	0
108	20240214	185800	2074594450	19820	19820	19820	19820	0
109	20240214	185700	2074594450	19820	19820	19820	19820	0
110	20240214	185600	2074594450	19820	19820	19820	19820	0
111	20240214	185500	2074594450	19820	19820	19820	19820	0
112	20240214	185400	2074594450	19820	19820	19820	19820	0
113	20240214	185300	2074594450	19820	19820	19820	19820	0
114	20240214	185200	2074594450	19820	19820	19820	19820	0
115	20240214	185100	2074594450	19820	19820	19820	19820	0
116	20240214	185000	2074594450	19820	19820	19820	19820	0
117	20240214	184900	2074594450	19820	19820	19820	19820	0
118	20240214	184800	2074594450	19820	19820	19820	19820	0
119	20240214	184700	2074594450	19820	19820	19820	19820	0
120	20240214	184600	2074594450	19820	19820	19820	19820	0
121	20240214	184500	2074594450	19820	19820	19820	19820	0
122	20240214	184400	2074594450	19820	19820	19820	19820	857
123	20240214	184300	2074594450	19820	19820	19820	19820	0
124	20240214	184200	2074594450	19820	19820	19820	19820	0
125	20240214	184100	2074594450	19820	19820	19820	19820	0
126	20240214	184000	2074594450	19820	19820	19820	19820	0
127	20240214	183900	2074594450	19820	19820	19820	19820	0
128	20240214	183800	2074594450	19820	19820	19820	19820	0
129	20240214	183700	2074594450	19820	19820	19820	19820	0
130	20240214	183600	2074594450	19820	19820	19820	19820	0
131	20240214	183500	2074594450	19820	19820	19820	19820	0
132	20240214	183400	2074594450	19820	19820	19820	19820	0
133	20240214	183300	2074594450	19820	19820	19820	19820	0
134	20240214	183200	2074594450	19820	19820	19820	19820	0
135	20240214	183100	2074594450	19820	19820	19820	19820	0
136	20240214	183000	2074594450	19820	19820	19820	19820	0
137	20240214	182900	2074594450	19820	19820	19820	19820	0
138	20240214	182800	2074594450	19820	19820	19820	19820	0
139	20240214	182700	2074594450	19820	19820	19820	19820	0
140	20240214	182600	2074594450	19820	19820	19820	19820	0
141	20240214	182500	2074594450	19820	19820	19820	19820	0
142	20240214	182400	2074594450	19820	19820	19820	19820	0
143	20240214	182300	2074594450	19820	19820	19820	19820	0
144	20240214	182200	2074594450	19820	19820	19820	19820	0
145	20240214	182100	2074594450	19820	19820	19820	19820	0
146	20240214	182000	2074594450	19820	19820	19820	19820	0
147	20240214	181900	2074594450	19820	19820	19820	19820	0
148	20240214	181800	2074594450	19820	19820	19820	19820	0
149	20240214	181700	2074594450	19820	19820	19820	19820	0
150	20240214	181600	2074594450	19820	19820	19820	19820	0
151	20240214	181500	2074594450	19820	19820	19820	19820	0
152	20240214	181400	2074594450	19820	19820	19820	19820	857
153	20240214	181300	2074594450	19820	19820	19820	19820	0
154	20240214	181200	2074594450	19820	19820	19820	19820	0
155	20240214	181100	2074594450	19820	19820	19820	19820	0
156	20240214	181000	2074594450	19820	19820	19820	19820	0
157	20240214	180900	2074594450	19820	19820	19820	19820	0
158	20240214	180800	2074594450	19820	19820	19820	19820	0
159	20240214	180700	2074594450	19820	19820	19820	19820	0
160	20240214	180600	2074594450	19820	19820	19820	19820	0
161	20240214	180500	2074594450	19820	19820	19820	19820	0
162	20240214	180400	2074594450	19820	19820	19820	19820	0
163	20240214	180300	2074594450	19820	19820	19820	19820	0
164	20240214	180200	2074594450	19820	19820	19820	19820	0
165	20240214	180100	2074594450	19820	19820	19820	19820	0
166	20240214	180000	2074594450	19820	19820	19820	19820	0
167	20240214	175900	2074594450	19820	19820	19820	19820	0
168	20240214	175800	2074594450	19820	19820	19820	19820	0
169	20240214	175700	2074594450	19820	19820	19820	19820	0
170	20240214	175600	2074594450	19820	19820	19820	19820	0
171	20240214	175500	2074594450	19820	19820	19820	19820	0
172	20240214	175400	2074594450	19820	19820	19820	19820	0
173	20240214	175300	2074594450	19820	19820	19820	19820	0
174	20240214	175200	2074594450	19820	19820	19820	19820	0
175	20240214	175100	2074594450	19820	19820	19820	19820	0
176	20240214	175000	2074594450	19820	19820	19820	19820	0
177	20240214	174900	2074594450	19820	19820	19820	19820	0
178	20240214	174800	2074594450	19820	19820	19820	19820	0
179	20240214	174700	2074594450	19820	19820	19820	19820	0
180	20240214	174600	2074594450	19820	19820	19820	19820	0
181	20240214	174500	2074594450	19820	19820	19820	19820	0
182	20240214	174400	2074594450	19820	19820	19820	19820	857
183	20240214	174300	2074594450	19820	19820	19820	19820	0
184	20240214	174200	2074594450	19820	19820	19820	19820	0
185	20240214	174100	2074594450	19820	19820	19820	19820	0
186	20240214	174000	2074594450	19820	19820	19820	19820	0
187	20240214	173900	2074594450	19820	19820	19820	19820	0
188	20240214	173800	2074594450	19820	19820	19820	19820	0
189	20240214	173700	2074594450	19820	19820	19820	19820	0
190	20240214	173600	2074594450	19820	19820	19820	19820	0
191	20240214	173500	2074594450	19820	19820	19820	19820	0
192	20240214	173400	2074594450	19820	19820	19820	19820	0
193	20240214	173300	2074594450	19820	19820	19820	19820	0
194	20240214	173200	2074594450	19820	19820	19820	19820	0
195	20240214	173100	2074594450	19820	19820	19820	19820	0
196	20240214	173000	2074594450	19820	19820	19820	19820	0
197	20240214	172900	2074594450	19820	19820	19820	19820	0
198	20240214	172800	2074594450	19820	19820	19820	19820	0
199	20240214	172700	2074594450	19820	19820	19820	19820	0
200	20240214	172600	2074594450	19820	19820	19820	19820	0
201	20240214	172500	2074594450	19820	19820	19820	19820	0
202	20240214	172400	2074594450	19820	19820	19820	19820	0
203	20240214	172300	2074594450	19820	19820	19820	19820	0
204	20240214	172200	2074594450	19820	19820	19820	19820	0
205	20240214	172100	2074594450	19820	19820	19820	19820	0
206	20240214	172000	2074594450	19820	19820	19820	19820	0
207	20240214	171900	2074594450	19820	19820	19820	19820	0
208	20240214	171800	2074594450	19820	19820	19820	19820	0
209	20240214	171700	2074594450	19820	19820	19820	19820	0
210	20240214	171600	2074594450	19820	19820	19820	19820	0
211	20240214	171500	2074594450	19820	19820	19820	19820	0
212	20240214	171400	2074594450	19820	19820	19820	19820	857
213	20240214	171300	2074594450	19820	19820	19820	19820	0
214	20240214	171200	2074594450	19820	19820	19820	19820	0
215	20240214	171100	2074594450	19820	19820	19820	19820	0
216	20240214	171000	2074594450	19820	19820	19820	19820	0
217	20240214	170900	2074594450	19820	19820	19820	19820	0
218	20240214	170800	2074594450	19820	19820	19820	19820	0
219	20240214	170700	2074594450	19820	19820	19820	19820	0
220	20240214	170600	2074594450	19820	19820	19820	19820	0
221	20240214	170500	2074594450	19820	19820	19820	19820	0
222	20240214	170400	2074594450	19820	19820	19820	19820	0
223	20240214	170300	2074594450	19820	19820	19820	19820	0
224	20240214	170200	2074594450	19820	19820	19820	19820	0
225	20240214	170100	2074594450	19820	19820	19820	19820	0
226	20240214	170000	2074594450	19820	19820	19820	19820	0
227	20240214	165900	2074594450	19820	19820	19820	19820	0
228	20240214	165800	2074594450	19820	19820	19820	19820	0
229	20240214	165700	2074594450	19820	19820	19820	19820	0
230	20240214	165600	2074594450	19820	19820	19820	19820	0
231	20240214	165500	2074594450	19820	19820	19820	19820	0
232	20240214	165400	2074594450	19820	19820	19820	19820	0
233	20240214	165300	2074594450	19820	19820	19820	19820	0
234	20240214	165200	2074594450	19820	19820	19820	19820	0
235	20240214	165100	2074594450	19820	19820	19820	19820	0
236	20240214	165000	2074594450	19820	19820	19820	19820	0
237	20240214	164900	2074594450	19820	19820	19820	19820	0
238	20240214	164800	2074594450	19820	19820	19820	19820	0
239	20240214	164700	2074594450	19820	19820	19820	19820	0
240	20240214	164600	2074594450	19820	19820	19820	19820	0
241	20240214	164500	2074594450	19820	19820	19820	19820	0
242	20240214	164400	2074594450	19820	19820	19820	19820	857
243	20240214	164300	2074594450	19820	19820	19820	19820	0
244	20240214	164200	2074594450	19820	19820	19820	19820	0
245	20240214	164100	2074594450	19820	19820	19820	19820	0
246	20240214	164000	2074594450	19820	19820	19820	19820	0
247	20240214	163900	2074594450	19820	19820	19820	19820	0
248	20240214	163800	2074594450	19820	19820	19820	19820	0
249	20240214	163700	2074594450	19820	19820	19820	19820	0
250	20240214	163600	2074594450	19820	19820	19820	19820	0
251	20240214	163500	2074594450	19820	19820	19820	19820	0
252	20240214	163400	2074594450	19820	19820	19820	19820	0
253	20240214	163300	2074594450	19820	19820	19820	19820	0
254	20240214	163200	2074594450	19820	19820	19820	19820	0
255	20240214	163100	2074594450	19820	19820	19820	19820	0
256	20240214	163000	2074594450	19820	19820	19820	19820	0
257	20240214	162900	2074594450	19820	19820	19820	19820	0
258	20240214	162800	2074594450	19820	19820	19820	19820	0
259	20240214	162700	2074594450	19820	19820	19820	19820	0
260	20240214	162600	2074594450	19820	19820	19820	19820	0
261	20240214	162500	2074594450	19820	19820	19820	19820	0
262	20240214	162400	2074594450	19820	19820	19820	19820	0
263	20240214	162300	2074594450	19820	19820	19820	19820	0
264	20240214	162200	2074594450	19820	19820	19820	19820	0
265	20240214	162100	2074594450	19820	19820	19820	19820	0
266	20240214	162000	2074594450	19820	19820	19820	19820	0
267	20240214	161900	2074594450	19820	19820	19820	19820	0
268	20240214	161800	2074594450	19820	19820	19820	19820	0
269	20240214	161700	2074594450	19820	19820	19820	19820	0
270	20240214	161600	2074594450	19820	19820	19820	19820	0
271	20240214	161500	2074594450	19820	19820	19820	19820	0
272	20240214	161400	2074594450	19820	19820	19820	19820	857
273	20240214	161300	2074594450	19820	19820	19820	19820	0
274	20240214	161200	2074594450	19820	19820	19820	19820	0
275	20240214	161100	2074594450	19820	19820	19820	19820	0
276	20240214	161000	2074594450	19820	19820	19820	19820	0
277	20240214	160900	2074594450	19820	19820	19820	19820	0
278	20240214	160800	2074594450	19820	19820	19820	19820	0
279	20240214	160700	2074594450	19820	19820	19820	19820	0
280	20240214	160600	2074594450	19820	19820	19820	19820	0
281	20240214	160500	2074594450	19820	19820	19820	19820	0
282	20240214	160400	2074594450	19820	19820	19820	19820	0
283	20240214	160300	2074594450	19820	19820	19820	19820	0
284	20240214	160200	2074594450	19820	19820	19820	19820	0
285	20240214	160100	2074594450	19820	19820	19820	19820	0
286	20240214	160000	2074594450	19820	19820	19820	19820	0
287	20240214	155900	2074594450	19820	19820	19820	19820	0
288	20240214	155800	2074594450	19820	19820	19820	19820	0
289	20240214	155700	2074594450	19820	19820	19820	19820	0
290	20240214	155600	2074594450	19820	19820	19820	19820	0
291	20240214	155500	2074594450	19820	19820	19820	19820	0
292	20240214	155400	2074594450	19820	19820	19820	19820	0
293	20240214	155300	2074594450	19820	19820	19820	19820	0
294	20240214	155200	2074594450	19820	19820	19820	19820	0
295	20240214	155100	2074594450	19820	19820	19820	19820	0
296	20240214	155000	2074594450	19820	19820	19820	19820	0
297	20240214	154900	2074594450	19820	19820	19820	19820	0
298	20240214	154800	2074594450	19820	19820	19820	19820	0
299	20240214	154700	2074594450	19820	19820	19820	19820	0
300	20240214	154600	2074594450	19820	19820	19820	19820	0
301	20240214	154500	2074594450	19820	19820	19820	19820	0
302	20240214	154400	2074594450	19820	19820	19820	19820	857
303	20240214	154300	2074594450	19820	19820	19820	19820	0
304	20240214	154200	2074594450	19820	19820	19820	19820	0
305	20240214	154100	2074594450	19820	19820	19820	19820	0
306	20240214	154000	2074594450	19820	19820	19820	19820	0
307	20240214	153900	2074594450	19820	19820	19820	19820	0
308	20240214	153800	2074594450	19820	19820	19820	19820	0
309	20240214	153700	2074594450	19820	19820	19820	19820	0
310	20240214	153600	2074594450	19820	19820	19820	19820	0
311	20240214	153500	2074594450	19820	19820	19820	19820	0
312	20240214	153400	2074594450	19820	19820	19820	19820	0
313	20240214	153300	2074594450	19820	19820	19820	19820	0
314	20240214	153200	2074594450	19820	19820	19820	19820	0
315	20240214	153100	2074594450	19820	19820	19820	19820	0
316	20240214	153000	2074594450	19820	19820	19820	19820	857
317	20240214	152900	2057608710	19820	19820	19820	19820	0
318	20240214	152800	2057608710	19820	19820	19820	19820	0
319	20240214	152700	2057608710	19820	19820	19820	19820	0
320	20240214	152600	2057608710	19820	19820	19820	19820	0
321	20240214	152500	2057608710	19820	19820	19820	19820	0
322	20240214	152400	2057608710	19820	19820	19820	19820	0
323	20240214	152300	2057608710	19820	19820	19820	19820	0
324	20240214	152200	2057608710	19820	19820	19820	19820	0
325	20240214	152100	2057608710	19820	19820	19820	19820	0
326	20240214	152000	2057608710	19820	19820	19820	19820	0
327	20240214	151900	2057608710	19820	19810	19820	19810	130
328	20240214	151800	2055032180	19770	19770	19770	19770	12
329	20240214	151700	2054794940	19770	19770	19770	19770	7
330	20240214	151600	2054656550	19800	19820	19820	19800	49
331	20240214	151500	2053686290	19820	19750	19820	19750	162
332	20240214	151400	2050479840	19760	19740	19800	19740	38
333	20240214	151300	2049728520	19740	19740	19740	19740	4
334	20240214	151200	2049649560	19740	19740	19740	19740	2
335	20240214	151100	2049610080	19740	19740	19740	19740	2
336	20240214	151000	2049570600	19740	19740	19740	19740	2
337	20240214	150900	2049531120	19730	19820	19830	19730	5
338	20240214	150800	2049432100	19830	19760	19830	19720	80
339	20240214	150700	2047850680	19830	19760	19830	19760	7
340	20240214	150600	2047712010	19830	19780	19830	19760	129
341	20240214	150500	2045161380	19780	19780	19780	19780	4
342	20240214	150400	2045082260	19780	19810	19810	19780	39
343	20240214	150300	2044309730	19780	19780	19800	19780	17
344	20240214	150200	2043973270	19780	19780	19780	19780	8
345	20240214	150100	2043815030	19780	19780	19840	19780	62
346	20240214	150000	2042585910	19890	19800	19890	19780	96
347	20240214	145900	2040684700	19800	19810	19910	19800	35
348	20240214	145800	2039990890	19810	19800	19960	19800	283
349	20240214	145700	2034356440	19800	19770	19900	19770	23
350	20240214	145600	2033899370	19770	19860	19860	19770	350
351	20240214	145500	2026957130	19950	19890	19950	19820	320
352	20240214	145400	2020595320	19860	19870	19960	19840	158
353	20240214	145300	2017456780	19950	19810	19950	19810	269
354	20240214	145200	2012102640	19840	19910	19920	19770	860
355	20240214	145100	1995016510	19940	19870	19940	19870	39
356	20240214	145000	1994239630	19860	19850	19860	19850	261
357	20240214	144900	1989057690	19850	19830	19850	19830	158
358	20240214	144800	1985923050	19830	19830	19850	19830	73
359	20240214	144700	1984475140	19830	19820	19830	19820	34
360	20240214	144600	1983801190	19800	19800	19800	19790	243
361	20240214	144500	1978990740	19810	19880	19880	19810	788
362	20240214	144400	1963362690	19860	19890	19910	19860	308
363	20240214	144300	1957237480	19910	19930	19930	19910	509
364	20240214	144200	1947096920	19920	19930	19940	19920	206
365	20240214	144100	1942989610	19930	19940	19940	19930	189
366	20240214	144000	1939222210	19940	19940	19940	19940	209
367	20240214	143900	1935054750	19940	19920	19940	19920	102
368	20240214	143800	1933021870	19910	19940	19940	19910	71
369	20240214	143700	1931607680	19940	19990	19990	19930	677
370	20240214	143600	1918090040	19990	19990	19990	19980	277
371	20240214	143500	1912553660	19990	19960	19990	19960	161
372	20240214	143400	1909337070	19960	20050	20050	19960	1339
373	20240214	143300	1882550790	20050	20000	20050	20000	398
374	20240214	143200	1874576990	20050	20000	20050	20000	38
375	20240214	143100	1873815190	20000	20000	20050	20000	224
376	20240214	143000	1869329540	20000	20000	20050	20000	231
377	20240214	142900	1864701840	20000	20050	20050	20000	23
378	20240214	142800	1864240790	20050	19970	20050	19960	374
379	20240214	142700	1856758690	20000	19930	20050	19930	1985
380	20240214	142600	1817086270	19930	19920	19930	19920	148
381	20240214	142500	1814137960	19920	19910	19920	19910	251
382	20240214	142400	1809138420	19910	19890	19910	19890	405
383	20240214	142300	1801080370	19890	19900	19910	19890	413
384	20240214	142200	1792861790	19900	19910	19920	19890	2859
385	20240214	142100	1735982110	19900	19920	19920	19900	1356
386	20240214	142000	1708991850	19920	19910	19920	19910	205
387	20240214	141900	1704909610	19910	19890	19940	19890	365
388	20240214	141800	1697642030	19890	19890	19890	19890	55
389	20240214	141700	1696548080	19890	19900	19920	19890	529
390	20240214	141600	1686015970	19900	19860	19920	19860	124
391	20240214	141500	1683549430	19920	19860	19920	19840	700
392	20240214	141400	1669647460	19860	19930	19930	19860	917
393	20240214	141300	1651409090	19930	19880	19930	19880	254
394	20240214	141200	1646351110	19910	19900	19910	19870	252
395	20240214	141100	1641336610	19910	19900	19910	19900	26
396	20240214	141000	1640819170	19900	19910	19910	19890	554
397	20240214	140900	1629794250	19900	19890	19910	19890	125
398	20240214	140800	1627307280	19890	19870	19890	19870	167
399	20240214	140700	1623987530	19880	19860	19880	19860	129
400	20240214	140600	1621423050	19860	19890	19900	19850	610
401	20240214	140500	1609293780	19890	19870	19890	19870	269
402	20240214	140400	1603947870	19870	19850	19870	19850	112
403	20240214	140300	1601724570	19840	19810	19840	19800	208
404	20240214	140200	1597602720	19810	19790	19810	19790	107
405	20240214	140100	1595484940	19790	19690	19790	19690	161
406	20240214	140000	1592307000	19670	19740	19740	19620	325
407	20240214	135900	1585908180	19750	19780	19780	19730	253
408	20240214	135800	1580910320	19780	19800	19800	19780	336
409	20240214	135700	1574257800	19800	19770	19900	19730	1122
410	20240214	135600	1551976480	19770	19790	19790	19770	3
411	20240214	135500	1551917150	19780	19790	19870	19770	263
412	20240214	135400	1546709970	19820	19920	19920	19790	4025
413	20240214	135300	1466758860	19950	19670	19950	19670	3530
414	20240214	135200	1396795850	19650	19640	19660	19640	179
415	20240214	135100	1393277790	19660	19720	19720	19660	1562
416	20240214	135000	1362519250	19720	19650	19730	19650	728
417	20240214	134900	1348170980	19660	19620	19660	19620	626
418	20240214	134800	1335867620	19650	19520	19650	19520	552
419	20240214	134700	1325046770	19510	19510	19510	19510	159
420	20240214	134600	1321944680	19510	19510	19510	19510	96
421	20240214	134500	1320071720	19510	19520	19520	19510	47
422	20240214	134400	1319154480	19520	19520	19520	19510	55
423	20240214	134300	1318080990	19510	19500	19520	19500	721
424	20240214	134200	1304015210	19520	19520	19520	19520	1032
425	20240214	134100	1283870570	19520	19530	19530	19520	66
426	20240214	134000	1282581910	19530	19570	19570	19530	1130
427	20240214	133900	1260500350	19570	19570	19570	19570	289
428	20240214	133800	1254844620	19580	19570	19580	19570	31
429	20240214	133700	1254237660	19590	19550	19590	19550	839
430	20240214	133600	1237813320	19550	19540	19550	19520	652
431	20240214	133500	1225076480	19540	19550	19560	19540	472
432	20240214	133400	1215852660	19550	19500	19550	19500	2391
433	20240214	133300	1169171430	19490	19460	19490	19460	730
434	20240214	133200	1154949050	19460	19470	19470	19460	85
435	20240214	133100	1153294550	19470	19460	19470	19460	168
436	20240214	133000	1150024300	19460	19430	19480	19430	858
437	20240214	132900	1133323600	19430	19430	19430	19430	43
438	20240214	132800	1132488110	19430	19440	19440	19420	78
439	20240214	132700	1130972230	19450	19410	19450	19410	78
440	20240214	132600	1129457060	19400	19400	19400	19400	63
441	20240214	132500	1128234860	19400	19400	19410	19400	90
442	20240214	132400	1126488560	19400	19380	19420	19380	99
443	20240214	132300	1124568680	19380	19360	19380	19360	186
444	20240214	132200	1120966580	19390	19330	19390	19330	264
445	20240214	132100	1115858280	19320	19330	19330	19320	156
446	20240214	132000	1112844350	19370	19280	19370	19280	378
447	20240214	131900	1105539490	19260	19260	19260	19260	120
448	20240214	131800	1103228290	19270	19270	19270	19270	31
449	20240214	131700	1102630920	19270	19240	19270	19240	200
450	20240214	131600	1098778110	19250	19260	19260	19230	62
451	20240214	131500	1097584550	19290	19240	19310	19200	452
452	20240214	131400	1088885060	19220	19250	19250	19220	703
453	20240214	131300	1075363030	19250	19270	19270	19250	35
454	20240214	131200	1074688990	19280	19300	19300	19280	179
455	20240214	131100	1071236870	19310	19320	19320	19310	164
456	20240214	131000	1068068930	19340	19340	19340	19340	124
457	20240214	130900	1065670770	19340	19350	19350	19340	138
458	20240214	130800	1063000670	19380	19350	19450	19350	1067
459	20240214	130700	1042277240	19360	19410	19410	19360	1080
460	20240214	130600	1021365090	19420	19440	19440	19420	256
461	20240214	130500	1016390360	19450	19420	19450	19420	879
462	20240214	130400	999305130	19410	19410	19420	19410	343
463	20240214	130300	992646720	19400	19400	19410	19400	927
464	20240214	130200	974662500	19390	19390	19400	19370	953
465	20240214	130100	956176380	19380	19370	19380	19370	36
466	20240214	130000	955478960	19360	19360	19360	19360	130
467	20240214	125900	952962160	19360	19350	19360	19350	187
468	20240214	125800	949343320	19350	19350	19350	19350	102
469	20240214	125700	947369620	19350	19340	19350	19340	16
470	20240214	125600	947060140	19350	19350	19350	19350	80
471	20240214	125500	945512140	19370	19390	19390	19370	687
472	20240214	125400	932192340	19400	19340	19400	19340	483
473	20240214	125300	922827160	19340	19330	19340	19330	104
474	20240214	125200	920816260	19340	19320	19340	19320	35
475	20240214	125100	920139910	19340	19320	19340	19300	274
476	20240214	125000	914848800	19340	19340	19340	19340	109
477	20240214	124900	912740740	19340	19330	19360	19330	24
478	20240214	124800	912276390	19360	19360	19360	19360	3
479	20240214	124700	912218310	19390	19300	19390	19300	593
480	20240214	124600	900737580	19300	19310	19310	19300	9
481	20240214	124500	900563810	19310	19300	19310	19300	73
482	20240214	124400	899154380	19320	19310	19320	19310	32
483	20240214	124300	898536180	19330	19340	19340	19330	181
484	20240214	124200	895036710	19340	19340	19340	19340	51
485	20240214	124100	894050370	19340	19340	19360	19330	80
486	20240214	124000	892503150	19330	19330	19330	19330	195
487	20240214	123900	888733800	19340	19340	19340	19340	16
488	20240214	123800	888424360	19340	19330	19340	19330	103
489	20240214	123700	886433190	19330	19330	19330	19330	104
490	20240214	123600	884422870	19330	19330	19330	19330	72
491	20240214	123500	883031110	19330	19330	19340	19330	269
492	20240214	123400	877831130	19330	19330	19340	19330	65
493	20240214	123300	876574610	19330	19340	19340	19330	79
494	20240214	123200	875047260	19340	19340	19340	19340	49
495	20240214	123100	874099600	19340	19340	19340	19340	33
496	20240214	123000	873461380	19340	19340	19350	19340	117
497	20240214	122900	871198350	19340	19330	19340	19330	85
498	20240214	122800	869554860	19330	19340	19340	19330	82
499	20240214	122700	867969480	19340	19340	19340	19340	40
500	20240214	122600	867195880	19340	19370	19370	19340	186
501	20240214	122500	863596040	19380	19370	19380	19370	51
502	20240214	122400	862608110	19370	19320	19370	19320	1668
503	20240214	122300	830325740	19320	19310	19320	19310	117
504	20240214	122200	828065560	19330	19340	19340	19330	97
505	20240214	122100	826190510	19340	19330	19340	19330	81
506	20240214	122000	824624530	19350	19310	19350	19310	37
507	20240214	121900	823909280	19310	19310	19310	19310	577
508	20240214	121800	812767410	19310	19290	19320	19290	266
509	20240214	121700	807633820	19290	19290	19290	19290	23
510	20240214	121600	807190150	19280	19280	19280	19280	39
511	20240214	121500	806438230	19280	19270	19280	19270	169
512	20240214	121400	803181280	19270	19270	19270	19270	38
513	20240214	121300	802449020	19270	19270	19270	19270	3
514	20240214	121200	802391210	19270	19240	19270	19240	112
515	20240214	121100	800234910	19240	19300	19300	19240	1198
516	20240214	121000	777125230	19300	19300	19310	19300	311
517	20240214	120900	771122330	19300	19300	19300	19300	88
518	20240214	120800	769423930	19320	19330	19330	19320	79
519	20240214	120700	767897180	19330	19320	19330	19320	188
520	20240214	120600	764264600	19330	19340	19340	19320	105
521	20240214	120500	762234700	19350	19340	19350	19320	326
522	20240214	120400	755929450	19330	19300	19330	19300	353
523	20240214	120300	749112090	19300	19260	19300	19260	896
524	20240214	120200	731824910	19260	19260	19260	19260	370
525	20240214	120100	724698710	19260	19260	19260	19260	27
526	20240214	120000	724178690	19260	19260	19270	19260	239
527	20240214	115900	719575410	19260	19260	19260	19260	78
528	20240214	115800	718073130	19270	19260	19270	19260	43
529	20240214	115700	717244930	19250	19230	19250	19230	100
530	20240214	115600	715321040	19230	19230	19230	19230	72
531	20240214	115500	713936480	19230	19230	19230	19230	47
532	20240214	115400	713032670	19230	19230	19250	19230	193
533	20240214	115300	709320230	19230	19180	19230	19180	150
534	20240214	115200	706440140	19180	19170	19180	19170	80
535	20240214	115100	704906380	19170	19160	19170	19160	70
536	20240214	115000	703565150	19160	19160	19170	19160	66
537	20240214	114900	702300540	19160	19160	19160	19160	177
538	20240214	114800	698909220	19160	19160	19160	19160	55
539	20240214	114700	697855420	19160	19160	19160	19160	100
540	20240214	114600	695939420	19160	19160	19160	19160	248
541	20240214	114500	691187740	19160	19160	19160	19160	80
542	20240214	114400	689654940	19160	19170	19170	19160	68
543	20240214	114300	688352050	19170	19160	19170	19160	115
544	20240214	114200	686148320	19160	19160	19160	19160	122
545	20240214	114100	683810800	19170	19160	19170	19150	702
546	20240214	114000	670360500	19160	19160	19170	19160	205
547	20240214	113900	666432430	19170	19160	19170	19160	47
548	20240214	113800	665531660	19160	19160	19170	19160	282
549	20240214	113700	660128470	19160	19160	19160	19160	25
550	20240214	113600	659649470	19160	19170	19170	19160	97
551	20240214	113500	657790850	19170	19170	19170	19170	4
552	20240214	113400	657714170	19180	19210	19210	19180	955
553	20240214	113300	639371730	19220	19210	19220	19210	189
554	20240214	113200	635741010	19230	19230	19230	19230	6
555	20240214	113100	635625630	19240	19250	19250	19220	150
556	20240214	113000	632739520	19220	19230	19240	19220	167
557	20240214	112900	629528640	19230	19210	19230	19200	131
558	20240214	112800	627012740	19200	19200	19200	19200	33
559	20240214	112700	626379140	19200	19190	19200	19190	463
560	20240214	112600	617490080	19200	19200	19200	19200	52
561	20240214	112500	616491680	19210	19210	19210	19210	18
562	20240214	112400	616145900	19200	19150	19200	19150	166
563	20240214	112300	612960680	19150	19120	19150	19120	139
564	20240214	112200	610300640	19130	19130	19140	19100	188
565	20240214	112100	606706170	19130	19130	19130	19130	10
566	20240214	112000	606514870	19140	19150	19150	19140	174
567	20240214	111900	603184300	19140	19140	19160	19140	232
568	20240214	111800	598741710	19140	19140	19140	19130	24
569	20240214	111700	598282450	19140	19130	19140	19120	90
570	20240214	111600	596560840	19120	19090	19120	19090	145
571	20240214	111500	593790520	19080	19080	19080	19080	31
572	20240214	111400	593199040	19080	19080	19090	19050	178
573	20240214	111300	589802970	19080	19050	19080	19050	168
574	20240214	111200	586600880	19070	19020	19070	19020	28
575	20240214	111100	586067940	19050	19010	19050	19010	71
576	20240214	111000	584717670	19010	19000	19010	19000	139
577	20240214	110900	582076430	19010	19000	19010	19000	89
578	20240214	110800	580384930	19000	19010	19010	19000	35
579	20240214	110700	579719730	19030	19030	19030	19030	0
580	20240214	110600	579719730	19030	18960	19040	18950	187
581	20240214	110500	576172930	18970	18950	18970	18950	76
582	20240214	110400	574731410	18940	18940	18940	18940	33
583	20240214	110300	574106390	18950	18940	18950	18940	128
584	20240214	110200	571681120	18950	18950	18950	18950	71
585	20240214	110100	570335670	18960	18960	18960	18960	6
586	20240214	110000	570221910	18950	18920	18950	18920	119
587	20240214	105900	567968720	18930	18940	18940	18930	27
588	20240214	105800	567457600	18940	18940	18940	18930	259
589	20240214	105700	562552320	18950	18950	18950	18950	33
590	20240214	105600	561926970	18960	18960	18960	18960	0
591	20240214	105500	561926970	18960	18960	18970	18960	103
592	20240214	105400	559973670	18960	18980	18980	18960	73
593	20240214	105300	558589090	18980	18960	18980	18960	12
594	20240214	105200	558361530	18960	18970	18970	18960	90
595	20240214	105100	556654390	18990	18970	19040	18970	66
596	20240214	105000	555400450	18970	18960	19020	18960	51
597	20240214	104900	554430860	18960	18930	19070	18910	324
598	20240214	104800	548284500	18950	18900	19050	18900	1265
599	20240214	104700	524220180	18910	18930	18930	18910	184
600	20240214	104600	520737580	18930	18930	18930	18930	16
601	20240214	104500	520434700	18930	18930	18940	18930	83
602	20240214	104400	518863410	18930	18910	19000	18910	374
603	20240214	104300	511770520	18900	18920	18920	18900	29
604	20240214	104200	511222370	18920	18870	19000	18870	537
605	20240214	104100	501028430	18870	18880	18880	18870	203
606	20240214	104000	497196220	18880	18890	18900	18880	140
607	20240214	103900	494551410	18890	18890	18890	18890	35
608	20240214	103800	493890260	18890	18890	18890	18890	20
609	20240214	103700	493512460	18890	18900	18900	18890	66
610	20240214	103600	492265570	18900	18880	19000	18880	501
611	20240214	103500	482758960	18900	18880	18910	18880	118
612	20240214	103400	480529960	18990	18880	18990	18880	450
613	20240214	103300	471990060	18870	18870	18880	18870	203
614	20240214	103200	468159030	18870	18880	18880	18870	80
615	20240214	103100	466649410	18870	18870	18870	18870	63
616	20240214	103000	465460600	18870	18870	18870	18860	86
617	20240214	102900	463838240	18870	18850	18870	18850	83
618	20240214	102800	462272570	18850	18850	18850	18850	68
619	20240214	102700	460990770	18840	18850	18850	18840	262
620	20240214	102600	456053910	18850	18850	18850	18850	64
621	20240214	102500	454847510	18850	18890	18890	18850	166
622	20240214	102400	451716770	18880	18870	18880	18860	94
623	20240214	102300	449942710	18860	18860	18860	18860	116
624	20240214	102200	447754950	18860	18860	18860	18860	0
625	20240214	102100	447754950	18860	18880	18880	18860	108
626	20240214	102000	445717810	18880	18880	18880	18880	11
627	20240214	101900	445510130	18860	18880	18910	18860	314
628	20240214	101800	439581010	18880	18870	18890	18860	1323
629	20240214	101700	414620060	18870	18920	18920	18870	253
630	20240214	101600	409840170	18980	18980	18980	18980	0
631	20240214	101500	409840170	18980	18980	18980	18980	0
632	20240214	101400	409840170	18980	18920	18980	18920	85
633	20240214	101300	408230260	18920	18910	18920	18900	50
634	20240214	101200	407284690	18900	18930	18930	18890	64
635	20240214	101100	406075220	18920	18890	18950	18890	160
636	20240214	101000	403051000	18890	18880	18890	18880	56
637	20240214	100900	401993410	18880	18880	18880	18880	31
638	20240214	100800	401408130	18880	18890	18890	18880	54
639	20240214	100700	400388460	18880	18900	18900	18880	56
640	20240214	100600	399330560	18900	18900	18900	18900	59
641	20240214	100500	398215460	18900	18860	18900	18860	78
642	20240214	100400	396743950	18850	18840	18860	18840	94
643	20240214	100300	394972350	18840	18850	18850	18840	111
644	20240214	100200	392880430	18850	18840	18850	18840	46
645	20240214	100100	392013470	18850	18870	18870	18850	321
646	20240214	100000	385960560	18880	18880	18880	18880	78
647	20240214	095900	384487920	18890	18890	18890	18860	210
648	20240214	095800	380526840	18880	18860	18880	18860	139
649	20240214	095700	377904390	18880	18890	18890	18880	55
650	20240214	095600	376865660	18890	18880	18890	18880	94
651	20240214	095500	375090640	18890	18880	18890	18850	49
652	20240214	095400	374165830	18880	18890	18890	18880	62
653	20240214	095300	372994950	18890	18890	18890	18890	26
654	20240214	095200	372503810	18920	18880	18920	18880	41
655	20240214	095100	371729330	18880	18880	18880	18880	33
656	20240214	095000	371106290	18880	18880	18900	18850	185
657	20240214	094900	367613700	18860	18890	18890	18860	389
658	20240214	094800	360275100	18900	18930	18930	18900	54
659	20240214	094700	359254390	18930	18940	18940	18930	123
660	20240214	094600	356925120	18940	18970	18970	18940	121
661	20240214	094500	354632180	18970	18960	18970	18960	95
662	20240214	094400	352830380	18980	18980	18980	18970	170
663	20240214	094300	349605230	18990	18980	18990	18980	101
664	20240214	094200	347687940	18980	18980	18980	18980	25
665	20240214	094100	347213440	18980	18990	18990	18980	111
666	20240214	094000	345106260	18990	18970	19000	18970	187
667	20240214	093900	341556070	18970	18940	18970	18930	97
668	20240214	093800	339718090	18930	18880	18930	18880	272
669	20240214	093700	334576710	18880	18880	18880	18880	10
670	20240214	093600	334387910	18880	18860	18880	18860	116
671	20240214	093500	332199550	18860	18840	18860	18840	145
672	20240214	093400	329465970	18850	18850	18910	18850	140
673	20240214	093300	326821030	18850	18810	18850	18810	316
674	20240214	093200	320870900	18810	18790	18820	18790	99
675	20240214	093100	319009050	18790	18750	18790	18740	238
676	20240214	093000	314542320	18750	18810	18810	18740	291
677	20240214	092900	309084210	18810	18810	18810	18810	137
678	20240214	092800	306507240	18830	18810	18830	18710	3831
679	20240214	092700	234663070	18810	18810	18820	18810	538
680	20240214	092600	224542920	18810	18830	18830	18810	1494
681	20240214	092500	196423760	18830	18850	18870	18830	1394
682	20240214	092400	170157360	18850	18850	18850	18850	31
683	20240214	092300	169573010	18850	18850	18860	18850	202
684	20240214	092200	165765040	18870	18870	18870	18870	130
685	20240214	092100	163311940	18850	18870	18870	18850	419
686	20240214	092000	155408620	18870	18920	18920	18870	390
687	20240214	091900	148044100	18920	18920	18920	18920	33
688	20240214	091800	147419740	18960	18890	18960	18880	449
689	20240214	091700	138937470	18900	18890	18900	18890	106
690	20240214	091600	136934830	18890	18900	18900	18890	53
691	20240214	091500	135933390	18900	18920	18920	18900	629
692	20240214	091400	124042880	18910	18950	18960	18910	462
693	20240214	091300	115298000	18960	18970	18970	18960	39
694	20240214	091200	114558450	18970	18990	18990	18950	210
695	20240214	091100	110576960	18980	18970	18980	18970	49
696	20240214	091000	109647260	18970	18920	18970	18920	1036
697	20240214	090900	90027770	18920	18910	18920	18900	355
698	20240214	090800	83315420	18900	18950	18950	18900	123
699	20240214	090700	80989910	18950	18970	18970	18950	26
700	20240214	090600	80496770	18970	18970	18970	18970	31
701	20240214	090500	79908700	18970	18840	18970	18840	258
702	20240214	090400	75033490	18840	18910	18910	18830	1228
703	20240214	090300	51876530	18890	18890	18970	18890	255
704	20240214	090200	47052240	18890	18890	18900	18890	90
705	20240214	090100	45352010	18890	18950	18950	18890	289
706	20240214	090000	39883890	18950	18980	19180	18950	2099