KissMeData/314140/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205700	145241020	9390	9390	9390	9390	1123
3	20240213	205600	145241020	9390	9390	9390	9390	0
4	20240213	205500	145241020	9390	9390	9390	9390	0
5	20240213	205400	145241020	9390	9390	9390	9390	0
6	20240213	205300	145241020	9390	9390	9390	9390	0
7	20240213	205200	145241020	9390	9390	9390	9390	0
8	20240213	205100	145241020	9390	9390	9390	9390	0
9	20240213	205000	145241020	9390	9390	9390	9390	0
10	20240213	204900	145241020	9390	9390	9390	9390	0
11	20240213	204800	145241020	9390	9390	9390	9390	0
12	20240213	204700	145241020	9390	9390	9390	9390	0
13	20240213	204600	145241020	9390	9390	9390	9390	0
14	20240213	204500	145241020	9390	9390	9390	9390	0
15	20240213	204400	145241020	9390	9390	9390	9390	0
16	20240213	204300	145241020	9390	9390	9390	9390	0
17	20240213	204200	145241020	9390	9390	9390	9390	0
18	20240213	204100	145241020	9390	9390	9390	9390	0
19	20240213	204000	145241020	9390	9390	9390	9390	0
20	20240213	203900	145241020	9390	9390	9390	9390	0
21	20240213	203800	145241020	9390	9390	9390	9390	0
22	20240213	203700	145241020	9390	9390	9390	9390	0
23	20240213	203600	145241020	9390	9390	9390	9390	0
24	20240213	203500	145241020	9390	9390	9390	9390	0
25	20240213	203400	145241020	9390	9390	9390	9390	0
26	20240213	203300	145241020	9390	9390	9390	9390	0
27	20240213	203200	145241020	9390	9390	9390	9390	0
28	20240213	203100	145241020	9390	9390	9390	9390	0
29	20240213	203000	145241020	9390	9390	9390	9390	0
30	20240213	202900	145241020	9390	9390	9390	9390	0
31	20240213	202800	145241020	9390	9390	9390	9390	0
32	20240213	202700	145241020	9390	9390	9390	9390	1123
33	20240213	202600	145241020	9390	9390	9390	9390	0
34	20240213	202500	145241020	9390	9390	9390	9390	0
35	20240213	202400	145241020	9390	9390	9390	9390	0
36	20240213	202300	145241020	9390	9390	9390	9390	0
37	20240213	202200	145241020	9390	9390	9390	9390	0
38	20240213	202100	145241020	9390	9390	9390	9390	0
39	20240213	202000	145241020	9390	9390	9390	9390	0
40	20240213	201900	145241020	9390	9390	9390	9390	0
41	20240213	201800	145241020	9390	9390	9390	9390	0
42	20240213	201700	145241020	9390	9390	9390	9390	0
43	20240213	201600	145241020	9390	9390	9390	9390	0
44	20240213	201500	145241020	9390	9390	9390	9390	0
45	20240213	201400	145241020	9390	9390	9390	9390	0
46	20240213	201300	145241020	9390	9390	9390	9390	0
47	20240213	201200	145241020	9390	9390	9390	9390	0
48	20240213	201100	145241020	9390	9390	9390	9390	0
49	20240213	201000	145241020	9390	9390	9390	9390	0
50	20240213	200900	145241020	9390	9390	9390	9390	0
51	20240213	200800	145241020	9390	9390	9390	9390	0
52	20240213	200700	145241020	9390	9390	9390	9390	0
53	20240213	200600	145241020	9390	9390	9390	9390	0
54	20240213	200500	145241020	9390	9390	9390	9390	0
55	20240213	200400	145241020	9390	9390	9390	9390	0
56	20240213	200300	145241020	9390	9390	9390	9390	0
57	20240213	200200	145241020	9390	9390	9390	9390	0
58	20240213	200100	145241020	9390	9390	9390	9390	0
59	20240213	200000	145241020	9390	9390	9390	9390	0
60	20240213	195900	145241020	9390	9390	9390	9390	0
61	20240213	195800	145241020	9390	9390	9390	9390	0
62	20240213	195700	145241020	9390	9390	9390	9390	1123
63	20240213	195600	145241020	9390	9390	9390	9390	0
64	20240213	195500	145241020	9390	9390	9390	9390	0
65	20240213	195400	145241020	9390	9390	9390	9390	0
66	20240213	195300	145241020	9390	9390	9390	9390	0
67	20240213	195200	145241020	9390	9390	9390	9390	0
68	20240213	195100	145241020	9390	9390	9390	9390	0
69	20240213	195000	145241020	9390	9390	9390	9390	0
70	20240213	194900	145241020	9390	9390	9390	9390	0
71	20240213	194800	145241020	9390	9390	9390	9390	0
72	20240213	194700	145241020	9390	9390	9390	9390	0
73	20240213	194600	145241020	9390	9390	9390	9390	0
74	20240213	194500	145241020	9390	9390	9390	9390	0
75	20240213	194400	145241020	9390	9390	9390	9390	0
76	20240213	194300	145241020	9390	9390	9390	9390	0
77	20240213	194200	145241020	9390	9390	9390	9390	0
78	20240213	194100	145241020	9390	9390	9390	9390	0
79	20240213	194000	145241020	9390	9390	9390	9390	0
80	20240213	193900	145241020	9390	9390	9390	9390	0
81	20240213	193800	145241020	9390	9390	9390	9390	0
82	20240213	193700	145241020	9390	9390	9390	9390	0
83	20240213	193600	145241020	9390	9390	9390	9390	0
84	20240213	193500	145241020	9390	9390	9390	9390	0
85	20240213	193400	145241020	9390	9390	9390	9390	0
86	20240213	193300	145241020	9390	9390	9390	9390	0
87	20240213	193200	145241020	9390	9390	9390	9390	0
88	20240213	193100	145241020	9390	9390	9390	9390	0
89	20240213	193000	145241020	9390	9390	9390	9390	0
90	20240213	192900	145241020	9390	9390	9390	9390	0
91	20240213	192800	145241020	9390	9390	9390	9390	0
92	20240213	192700	145241020	9390	9390	9390	9390	1123
93	20240213	192600	145241020	9390	9390	9390	9390	0
94	20240213	192500	145241020	9390	9390	9390	9390	0
95	20240213	192400	145241020	9390	9390	9390	9390	0
96	20240213	192300	145241020	9390	9390	9390	9390	0
97	20240213	192200	145241020	9390	9390	9390	9390	0
98	20240213	192100	145241020	9390	9390	9390	9390	0
99	20240213	192000	145241020	9390	9390	9390	9390	0
100	20240213	191900	145241020	9390	9390	9390	9390	0
101	20240213	191800	145241020	9390	9390	9390	9390	0
102	20240213	191700	145241020	9390	9390	9390	9390	0
103	20240213	191600	145241020	9390	9390	9390	9390	0
104	20240213	191500	145241020	9390	9390	9390	9390	0
105	20240213	191400	145241020	9390	9390	9390	9390	0
106	20240213	191300	145241020	9390	9390	9390	9390	0
107	20240213	191200	145241020	9390	9390	9390	9390	0
108	20240213	191100	145241020	9390	9390	9390	9390	0
109	20240213	191000	145241020	9390	9390	9390	9390	0
110	20240213	190900	145241020	9390	9390	9390	9390	0
111	20240213	190800	145241020	9390	9390	9390	9390	0
112	20240213	190700	145241020	9390	9390	9390	9390	0
113	20240213	190600	145241020	9390	9390	9390	9390	0
114	20240213	190500	145241020	9390	9390	9390	9390	0
115	20240213	190400	145241020	9390	9390	9390	9390	0
116	20240213	190300	145241020	9390	9390	9390	9390	0
117	20240213	190200	145241020	9390	9390	9390	9390	0
118	20240213	190100	145241020	9390	9390	9390	9390	0
119	20240213	190000	145241020	9390	9390	9390	9390	0
120	20240213	185900	145241020	9390	9390	9390	9390	0
121	20240213	185800	145241020	9390	9390	9390	9390	0
122	20240213	185700	145241020	9390	9390	9390	9390	1123
123	20240213	185600	145241020	9390	9390	9390	9390	0
124	20240213	185500	145241020	9390	9390	9390	9390	0
125	20240213	185400	145241020	9390	9390	9390	9390	0
126	20240213	185300	145241020	9390	9390	9390	9390	0
127	20240213	185200	145241020	9390	9390	9390	9390	0
128	20240213	185100	145241020	9390	9390	9390	9390	0
129	20240213	185000	145241020	9390	9390	9390	9390	0
130	20240213	184900	145241020	9390	9390	9390	9390	0
131	20240213	184800	145241020	9390	9390	9390	9390	0
132	20240213	184700	145241020	9390	9390	9390	9390	0
133	20240213	184600	145241020	9390	9390	9390	9390	0
134	20240213	184500	145241020	9390	9390	9390	9390	0
135	20240213	184400	145241020	9390	9390	9390	9390	0
136	20240213	184300	145241020	9390	9390	9390	9390	0
137	20240213	184200	145241020	9390	9390	9390	9390	0
138	20240213	184100	145241020	9390	9390	9390	9390	0
139	20240213	184000	145241020	9390	9390	9390	9390	0
140	20240213	183900	145241020	9390	9390	9390	9390	0
141	20240213	183800	145241020	9390	9390	9390	9390	0
142	20240213	183700	145241020	9390	9390	9390	9390	0
143	20240213	183600	145241020	9390	9390	9390	9390	0
144	20240213	183500	145241020	9390	9390	9390	9390	0
145	20240213	183400	145241020	9390	9390	9390	9390	0
146	20240213	183300	145241020	9390	9390	9390	9390	0
147	20240213	183200	145241020	9390	9390	9390	9390	0
148	20240213	183100	145241020	9390	9390	9390	9390	0
149	20240213	183000	145241020	9390	9390	9390	9390	0
150	20240213	182900	145241020	9390	9390	9390	9390	0
151	20240213	182800	145241020	9390	9390	9390	9390	0
152	20240213	182700	145241020	9390	9390	9390	9390	1123
153	20240213	182600	145241020	9390	9390	9390	9390	0
154	20240213	182500	145241020	9390	9390	9390	9390	0
155	20240213	182400	145241020	9390	9390	9390	9390	0
156	20240213	182300	145241020	9390	9390	9390	9390	0
157	20240213	182200	145241020	9390	9390	9390	9390	0
158	20240213	182100	145241020	9390	9390	9390	9390	0
159	20240213	182000	145241020	9390	9390	9390	9390	0
160	20240213	181900	145241020	9390	9390	9390	9390	0
161	20240213	181800	145241020	9390	9390	9390	9390	0
162	20240213	181700	145241020	9390	9390	9390	9390	0
163	20240213	181600	145241020	9390	9390	9390	9390	0
164	20240213	181500	145241020	9390	9390	9390	9390	0
165	20240213	181400	145241020	9390	9390	9390	9390	0
166	20240213	181300	145241020	9390	9390	9390	9390	0
167	20240213	181200	145241020	9390	9390	9390	9390	0
168	20240213	181100	145241020	9390	9390	9390	9390	0
169	20240213	181000	145241020	9390	9390	9390	9390	0
170	20240213	180900	145241020	9390	9390	9390	9390	0
171	20240213	180800	145241020	9390	9390	9390	9390	0
172	20240213	180700	145241020	9390	9390	9390	9390	0
173	20240213	180600	145241020	9390	9390	9390	9390	0
174	20240213	180500	145241020	9390	9390	9390	9390	0
175	20240213	180400	145241020	9390	9390	9390	9390	0
176	20240213	180300	145241020	9390	9390	9390	9390	0
177	20240213	180200	145241020	9390	9390	9390	9390	0
178	20240213	180100	145241020	9390	9390	9390	9390	0
179	20240213	180000	145241020	9390	9390	9390	9390	0
180	20240213	175900	145241020	9390	9390	9390	9390	0
181	20240213	175800	145241020	9390	9390	9390	9390	0
182	20240213	175700	145241020	9390	9390	9390	9390	1123
183	20240213	175600	145241020	9390	9390	9390	9390	0
184	20240213	175500	145241020	9390	9390	9390	9390	0
185	20240213	175400	145241020	9390	9390	9390	9390	0
186	20240213	175300	145241020	9390	9390	9390	9390	0
187	20240213	175200	145241020	9390	9390	9390	9390	0
188	20240213	175100	145241020	9390	9390	9390	9390	0
189	20240213	175000	145241020	9390	9390	9390	9390	0
190	20240213	174900	145241020	9390	9390	9390	9390	0
191	20240213	174800	145241020	9390	9390	9390	9390	0
192	20240213	174700	145241020	9390	9390	9390	9390	0
193	20240213	174600	145241020	9390	9390	9390	9390	0
194	20240213	174500	145241020	9390	9390	9390	9390	0
195	20240213	174400	145241020	9390	9390	9390	9390	0
196	20240213	174300	145241020	9390	9390	9390	9390	0
197	20240213	174200	145241020	9390	9390	9390	9390	0
198	20240213	174100	145241020	9390	9390	9390	9390	0
199	20240213	174000	145241020	9390	9390	9390	9390	0
200	20240213	173900	145241020	9390	9390	9390	9390	0
201	20240213	173800	145241020	9390	9390	9390	9390	0
202	20240213	173700	145241020	9390	9390	9390	9390	0
203	20240213	173600	145241020	9390	9390	9390	9390	0
204	20240213	173500	145241020	9390	9390	9390	9390	0
205	20240213	173400	145241020	9390	9390	9390	9390	0
206	20240213	173300	145241020	9390	9390	9390	9390	0
207	20240213	173200	145241020	9390	9390	9390	9390	0
208	20240213	173100	145241020	9390	9390	9390	9390	0
209	20240213	173000	145241020	9390	9390	9390	9390	0
210	20240213	172900	145241020	9390	9390	9390	9390	0
211	20240213	172800	145241020	9390	9390	9390	9390	0
212	20240213	172700	145241020	9390	9390	9390	9390	1123
213	20240213	172600	145241020	9390	9390	9390	9390	0
214	20240213	172500	145241020	9390	9390	9390	9390	0
215	20240213	172400	145241020	9390	9390	9390	9390	0
216	20240213	172300	145241020	9390	9390	9390	9390	0
217	20240213	172200	145241020	9390	9390	9390	9390	0
218	20240213	172100	145241020	9390	9390	9390	9390	0
219	20240213	172000	145241020	9390	9390	9390	9390	0
220	20240213	171900	145241020	9390	9390	9390	9390	0
221	20240213	171800	145241020	9390	9390	9390	9390	0
222	20240213	171700	145241020	9390	9390	9390	9390	0
223	20240213	171600	145241020	9390	9390	9390	9390	0
224	20240213	171500	145241020	9390	9390	9390	9390	0
225	20240213	171400	145241020	9390	9390	9390	9390	0
226	20240213	171300	145241020	9390	9390	9390	9390	0
227	20240213	171200	145241020	9390	9390	9390	9390	0
228	20240213	171100	145241020	9390	9390	9390	9390	0
229	20240213	171000	145241020	9390	9390	9390	9390	0
230	20240213	170900	145241020	9390	9390	9390	9390	0
231	20240213	170800	145241020	9390	9390	9390	9390	0
232	20240213	170700	145241020	9390	9390	9390	9390	0
233	20240213	170600	145241020	9390	9390	9390	9390	0
234	20240213	170500	145241020	9390	9390	9390	9390	0
235	20240213	170400	145241020	9390	9390	9390	9390	0
236	20240213	170300	145241020	9390	9390	9390	9390	0
237	20240213	170200	145241020	9390	9390	9390	9390	0
238	20240213	170100	145241020	9390	9390	9390	9390	0
239	20240213	170000	145241020	9390	9390	9390	9390	0
240	20240213	165900	145241020	9390	9390	9390	9390	0
241	20240213	165800	145241020	9390	9390	9390	9390	0
242	20240213	165700	145241020	9390	9390	9390	9390	1123
243	20240213	165600	145241020	9390	9390	9390	9390	0
244	20240213	165500	145241020	9390	9390	9390	9390	0
245	20240213	165400	145241020	9390	9390	9390	9390	0
246	20240213	165300	145241020	9390	9390	9390	9390	0
247	20240213	165200	145241020	9390	9390	9390	9390	0
248	20240213	165100	145241020	9390	9390	9390	9390	0
249	20240213	165000	145241020	9390	9390	9390	9390	0
250	20240213	164900	145241020	9390	9390	9390	9390	0
251	20240213	164800	145241020	9390	9390	9390	9390	0
252	20240213	164700	145241020	9390	9390	9390	9390	0
253	20240213	164600	145241020	9390	9390	9390	9390	0
254	20240213	164500	145241020	9390	9390	9390	9390	0
255	20240213	164400	145241020	9390	9390	9390	9390	0
256	20240213	164300	145241020	9390	9390	9390	9390	0
257	20240213	164200	145241020	9390	9390	9390	9390	0
258	20240213	164100	145241020	9390	9390	9390	9390	0
259	20240213	164000	145241020	9390	9390	9390	9390	0
260	20240213	163900	145241020	9390	9390	9390	9390	0
261	20240213	163800	145241020	9390	9390	9390	9390	0
262	20240213	163700	145241020	9390	9390	9390	9390	0
263	20240213	163600	145241020	9390	9390	9390	9390	0
264	20240213	163500	145241020	9390	9390	9390	9390	0
265	20240213	163400	145241020	9390	9390	9390	9390	0
266	20240213	163300	145241020	9390	9390	9390	9390	0
267	20240213	163200	145241020	9390	9390	9390	9390	0
268	20240213	163100	145241020	9390	9390	9390	9390	0
269	20240213	163000	145241020	9390	9390	9390	9390	0
270	20240213	162900	145241020	9390	9390	9390	9390	0
271	20240213	162800	145241020	9390	9390	9390	9390	0
272	20240213	162700	145241020	9390	9390	9390	9390	1123
273	20240213	162600	145241020	9390	9390	9390	9390	0
274	20240213	162500	145241020	9390	9390	9390	9390	0
275	20240213	162400	145241020	9390	9390	9390	9390	0
276	20240213	162300	145241020	9390	9390	9390	9390	0
277	20240213	162200	145241020	9390	9390	9390	9390	0
278	20240213	162100	145241020	9390	9390	9390	9390	0
279	20240213	162000	145241020	9390	9390	9390	9390	0
280	20240213	161900	145241020	9390	9390	9390	9390	0
281	20240213	161800	145241020	9390	9390	9390	9390	0
282	20240213	161700	145241020	9390	9390	9390	9390	0
283	20240213	161600	145241020	9390	9390	9390	9390	0
284	20240213	161500	145241020	9390	9390	9390	9390	0
285	20240213	161400	145241020	9390	9390	9390	9390	0
286	20240213	161300	145241020	9390	9390	9390	9390	0
287	20240213	161200	145241020	9390	9390	9390	9390	0
288	20240213	161100	145241020	9390	9390	9390	9390	0
289	20240213	161000	145241020	9390	9390	9390	9390	0
290	20240213	160900	145241020	9390	9390	9390	9390	0
291	20240213	160800	145241020	9390	9390	9390	9390	0
292	20240213	160700	145241020	9390	9390	9390	9390	0
293	20240213	160600	145241020	9390	9390	9390	9390	0
294	20240213	160500	145241020	9390	9390	9390	9390	0
295	20240213	160400	145241020	9390	9390	9390	9390	0
296	20240213	160300	145241020	9390	9390	9390	9390	0
297	20240213	160200	145241020	9390	9390	9390	9390	0
298	20240213	160100	145241020	9390	9390	9390	9390	0
299	20240213	160000	145241020	9390	9390	9390	9390	0
300	20240213	155900	145241020	9390	9390	9390	9390	0
301	20240213	155800	145241020	9390	9390	9390	9390	0
302	20240213	155700	145241020	9390	9390	9390	9390	1123
303	20240213	155600	145241020	9390	9390	9390	9390	0
304	20240213	155500	145241020	9390	9390	9390	9390	0
305	20240213	155400	145241020	9390	9390	9390	9390	0
306	20240213	155300	145241020	9390	9390	9390	9390	0
307	20240213	155200	145241020	9390	9390	9390	9390	0
308	20240213	155100	145241020	9390	9390	9390	9390	0
309	20240213	155000	145241020	9390	9390	9390	9390	0
310	20240213	154900	145241020	9390	9390	9390	9390	0
311	20240213	154800	145241020	9390	9390	9390	9390	0
312	20240213	154700	145241020	9390	9390	9390	9390	0
313	20240213	154600	145241020	9390	9390	9390	9390	0
314	20240213	154500	145241020	9390	9390	9390	9390	0
315	20240213	154400	145241020	9390	9390	9390	9390	0
316	20240213	154300	145241020	9390	9390	9390	9390	0
317	20240213	154200	145241020	9390	9390	9390	9390	0
318	20240213	154100	145241020	9390	9390	9390	9390	0
319	20240213	154000	145241020	9390	9390	9390	9390	0
320	20240213	153900	145241020	9390	9390	9390	9390	0
321	20240213	153800	145241020	9390	9390	9390	9390	0
322	20240213	153700	145241020	9390	9390	9390	9390	0
323	20240213	153600	145241020	9390	9390	9390	9390	0
324	20240213	153500	145241020	9390	9390	9390	9390	0
325	20240213	153400	145241020	9390	9390	9390	9390	0
326	20240213	153300	145241020	9390	9390	9390	9390	0
327	20240213	153200	145241020	9390	9390	9390	9390	0
328	20240213	153100	145241020	9390	9390	9390	9390	0
329	20240213	153000	145241020	9390	9390	9390	9390	1123
330	20240213	152900	134696050	9370	9370	9370	9370	0
331	20240213	152800	134696050	9370	9370	9370	9370	0
332	20240213	152700	134696050	9370	9370	9370	9370	0
333	20240213	152600	134696050	9370	9370	9370	9370	0
334	20240213	152500	134696050	9370	9370	9370	9370	0
335	20240213	152400	134696050	9370	9370	9370	9370	0
336	20240213	152300	134696050	9370	9370	9370	9370	0
337	20240213	152200	134696050	9370	9370	9370	9370	0
338	20240213	152100	134696050	9370	9370	9370	9370	0
339	20240213	152000	134696050	9370	9370	9370	9370	0
340	20240213	151900	134696050	9370	9370	9370	9370	0
341	20240213	151800	134696050	9370	9370	9370	9370	0
342	20240213	151700	134696050	9370	9370	9370	9370	0
343	20240213	151600	134696050	9370	9370	9370	9370	0
344	20240213	151500	134696050	9370	9370	9370	9370	0
345	20240213	151400	134696050	9370	9370	9370	9370	0
346	20240213	151300	134696050	9370	9370	9370	9370	56
347	20240213	151200	134171330	9370	9370	9370	9370	50
348	20240213	151100	133702830	9370	9370	9370	9370	0
349	20240213	151000	133702830	9370	9370	9370	9370	0
350	20240213	150900	133702830	9370	9370	9370	9370	0
351	20240213	150800	133702830	9370	9370	9370	9370	10
352	20240213	150700	133609130	9370	9370	9370	9370	20
353	20240213	150600	133421730	9370	9370	9370	9370	1
354	20240213	150500	133412360	9360	9360	9360	9360	0
355	20240213	150400	133412360	9360	9360	9360	9360	0
356	20240213	150300	133412360	9360	9360	9360	9360	0
357	20240213	150200	133412360	9360	9360	9360	9360	0
358	20240213	150100	133412360	9360	9360	9360	9360	144
359	20240213	150000	132064520	9360	9360	9360	9360	0
360	20240213	145900	132064520	9360	9340	9360	9340	901
361	20240213	145800	123635630	9340	9340	9340	9340	0
362	20240213	145700	123635630	9340	9340	9340	9340	1
363	20240213	145600	123626290	9350	9350	9350	9350	0
364	20240213	145500	123626290	9350	9350	9350	9350	0
365	20240213	145400	123626290	9350	9350	9350	9350	1
366	20240213	145300	123616940	9360	9360	9360	9360	0
367	20240213	145200	123616940	9360	9360	9360	9360	0
368	20240213	145100	123616940	9360	9360	9360	9360	0
369	20240213	145000	123616940	9360	9360	9360	9360	0
370	20240213	144900	123616940	9360	9360	9360	9360	0
371	20240213	144800	123616940	9360	9360	9360	9360	0
372	20240213	144700	123616940	9360	9360	9360	9360	0
373	20240213	144600	123616940	9360	9360	9360	9360	0
374	20240213	144500	123616940	9360	9360	9360	9360	0
375	20240213	144400	123616940	9360	9360	9360	9360	0
376	20240213	144300	123616940	9360	9360	9360	9360	0
377	20240213	144200	123616940	9360	9360	9360	9360	0
378	20240213	144100	123616940	9360	9350	9360	9350	2
379	20240213	144000	123598230	9350	9350	9350	9350	0
380	20240213	143900	123598230	9350	9350	9350	9350	0
381	20240213	143800	123598230	9350	9320	9350	9320	151
382	20240213	143700	122186410	9310	9310	9310	9310	0
383	20240213	143600	122186410	9310	9340	9340	9310	100
384	20240213	143500	121254830	9310	9310	9310	9310	0
385	20240213	143400	121254830	9310	9310	9310	9310	0
386	20240213	143300	121254830	9310	9310	9310	9310	0
387	20240213	143200	121254830	9310	9310	9310	9310	0
388	20240213	143100	121254830	9310	9310	9310	9310	0
389	20240213	143000	121254830	9310	9310	9310	9310	0
390	20240213	142900	121254830	9310	9310	9310	9310	0
391	20240213	142800	121254830	9310	9310	9310	9310	0
392	20240213	142700	121254830	9310	9310	9310	9310	0
393	20240213	142600	121254830	9310	9310	9310	9310	37
394	20240213	142500	120910360	9310	9310	9310	9310	0
395	20240213	142400	120910360	9310	9310	9310	9310	0
396	20240213	142300	120910360	9310	9310	9310	9310	0
397	20240213	142200	120910360	9310	9310	9310	9310	0
398	20240213	142100	120910360	9310	9310	9310	9310	0
399	20240213	142000	120910360	9310	9310	9310	9310	0
400	20240213	141900	120910360	9310	9310	9310	9310	1
401	20240213	141800	120901050	9310	9310	9310	9310	0
402	20240213	141700	120901050	9310	9310	9310	9310	0
403	20240213	141600	120901050	9310	9310	9310	9310	0
404	20240213	141500	120901050	9310	9310	9310	9310	0
405	20240213	141400	120901050	9310	9330	9330	9310	1274
406	20240213	141300	109032880	9350	9350	9350	9350	0
407	20240213	141200	109032880	9350	9350	9350	9350	0
408	20240213	141100	109032880	9350	9350	9350	9350	0
409	20240213	141000	109032880	9350	9350	9350	9350	0
410	20240213	140900	109032880	9350	9350	9350	9350	0
411	20240213	140800	109032880	9350	9350	9350	9350	0
412	20240213	140700	109032880	9350	9350	9350	9350	0
413	20240213	140600	109032880	9350	9350	9350	9350	0
414	20240213	140500	109032880	9350	9340	9350	9300	277
415	20240213	140400	106446580	9350	9350	9350	9350	0
416	20240213	140300	106446580	9350	9350	9350	9350	0
417	20240213	140200	106446580	9350	9350	9350	9350	0
418	20240213	140100	106446580	9350	9350	9350	9350	0
419	20240213	140000	106446580	9350	9350	9350	9350	0
420	20240213	135900	106446580	9350	9350	9350	9350	0
421	20240213	135800	106446580	9350	9350	9350	9350	0
422	20240213	135700	106446580	9350	9350	9350	9350	0
423	20240213	135600	106446580	9350	9350	9350	9350	0
424	20240213	135500	106446580	9350	9350	9350	9350	0
425	20240213	135400	106446580	9350	9350	9350	9350	0
426	20240213	135300	106446580	9350	9350	9350	9350	0
427	20240213	135200	106446580	9350	9350	9350	9350	0
428	20240213	135100	106446580	9350	9350	9350	9350	40
429	20240213	135000	106072580	9340	9340	9340	9340	0
430	20240213	134900	106072580	9340	9340	9340	9340	0
431	20240213	134800	106072580	9340	9340	9340	9340	0
432	20240213	134700	106072580	9340	9340	9340	9340	0
433	20240213	134600	106072580	9340	9340	9340	9340	0
434	20240213	134500	106072580	9340	9340	9340	9340	0
435	20240213	134400	106072580	9340	9340	9340	9340	0
436	20240213	134300	106072580	9340	9340	9340	9340	0
437	20240213	134200	106072580	9340	9340	9340	9340	0
438	20240213	134100	106072580	9340	9340	9340	9340	9
439	20240213	134000	105988520	9350	9350	9350	9350	0
440	20240213	133900	105988520	9350	9350	9350	9350	0
441	20240213	133800	105988520	9350	9350	9350	9350	0
442	20240213	133700	105988520	9350	9350	9350	9350	100
443	20240213	133600	105053520	9320	9320	9320	9320	0
444	20240213	133500	105053520	9320	9320	9320	9320	0
445	20240213	133400	105053520	9320	9320	9320	9320	0
446	20240213	133300	105053520	9320	9320	9320	9320	0
447	20240213	133200	105053520	9320	9320	9320	9320	0
448	20240213	133100	105053520	9320	9330	9330	9320	100
449	20240213	133000	104121050	9330	9330	9330	9330	0
450	20240213	132900	104121050	9330	9330	9330	9330	0
451	20240213	132800	104121050	9330	9330	9330	9330	40
452	20240213	132700	103747850	9330	9330	9330	9330	0
453	20240213	132600	103747850	9330	9330	9330	9330	178
454	20240213	132500	102087110	9330	9330	9330	9330	28
455	20240213	132400	101825870	9340	9340	9340	9340	10
456	20240213	132300	101732470	9360	9360	9360	9360	0
457	20240213	132200	101732470	9360	9360	9360	9360	0
458	20240213	132100	101732470	9360	9360	9360	9360	0
459	20240213	132000	101732470	9360	9360	9360	9360	0
460	20240213	131900	101732470	9360	9360	9360	9360	0
461	20240213	131800	101732470	9360	9350	9360	9350	107
462	20240213	131700	100732000	9350	9350	9350	9350	0
463	20240213	131600	100732000	9350	9350	9350	9350	0
464	20240213	131500	100732000	9350	9350	9350	9350	0
465	20240213	131400	100732000	9350	9350	9350	9350	0
466	20240213	131300	100732000	9350	9350	9350	9350	0
467	20240213	131200	100732000	9350	9350	9350	9350	0
468	20240213	131100	100732000	9350	9350	9350	9350	0
469	20240213	131000	100732000	9350	9350	9350	9350	0
470	20240213	130900	100732000	9350	9350	9350	9350	1
471	20240213	130800	100722650	9350	9350	9350	9350	0
472	20240213	130700	100722650	9350	9350	9350	9350	0
473	20240213	130600	100722650	9350	9350	9350	9350	0
474	20240213	130500	100722650	9350	9350	9350	9350	0
475	20240213	130400	100722650	9350	9350	9350	9350	0
476	20240213	130300	100722650	9350	9350	9350	9350	0
477	20240213	130200	100722650	9350	9350	9350	9350	0
478	20240213	130100	100722650	9350	9350	9350	9350	0
479	20240213	130000	100722650	9350	9350	9350	9350	0
480	20240213	125900	100722650	9350	9350	9350	9350	0
481	20240213	125800	100722650	9350	9350	9350	9350	0
482	20240213	125700	100722650	9350	9350	9350	9350	0
483	20240213	125600	100722650	9350	9350	9350	9350	0
484	20240213	125500	100722650	9350	9350	9350	9350	0
485	20240213	125400	100722650	9350	9350	9350	9350	0
486	20240213	125300	100722650	9350	9350	9350	9350	0
487	20240213	125200	100722650	9350	9350	9350	9350	0
488	20240213	125100	100722650	9350	9350	9350	9350	0
489	20240213	125000	100722650	9350	9350	9350	9350	0
490	20240213	124900	100722650	9350	9350	9350	9350	1
491	20240213	124800	100713300	9350	9350	9350	9350	0
492	20240213	124700	100713300	9350	9350	9350	9350	0
493	20240213	124600	100713300	9350	9350	9350	9350	2
494	20240213	124500	100694600	9360	9360	9360	9360	0
495	20240213	124400	100694600	9360	9360	9360	9360	0
496	20240213	124300	100694600	9360	9360	9360	9360	0
497	20240213	124200	100694600	9360	9360	9360	9360	0
498	20240213	124100	100694600	9360	9360	9360	9360	0
499	20240213	124000	100694600	9360	9360	9360	9360	0
500	20240213	123900	100694600	9360	9360	9360	9360	0
501	20240213	123800	100694600	9360	9360	9360	9360	0
502	20240213	123700	100694600	9360	9360	9360	9360	0
503	20240213	123600	100694600	9360	9360	9360	9360	0
504	20240213	123500	100694600	9360	9360	9360	9360	0
505	20240213	123400	100694600	9360	9360	9360	9360	0
506	20240213	123300	100694600	9360	9350	9360	9350	354
507	20240213	123200	97384690	9350	9350	9350	9350	0
508	20240213	123100	97384690	9350	9350	9350	9350	0
509	20240213	123000	97384690	9350	9350	9350	9350	0
510	20240213	122900	97384690	9350	9350	9350	9350	0
511	20240213	122800	97384690	9350	9350	9350	9350	0
512	20240213	122700	97384690	9350	9350	9350	9350	0
513	20240213	122600	97384690	9350	9350	9350	9350	0
514	20240213	122500	97384690	9350	9340	9350	9330	172
515	20240213	122400	95776720	9350	9350	9350	9350	0
516	20240213	122300	95776720	9350	9350	9350	9350	0
517	20240213	122200	95776720	9350	9350	9350	9350	0
518	20240213	122100	95776720	9350	9350	9350	9350	0
519	20240213	122000	95776720	9350	9350	9350	9350	0
520	20240213	121900	95776720	9350	9350	9350	9350	0
521	20240213	121800	95776720	9350	9350	9350	9350	0
522	20240213	121700	95776720	9350	9350	9350	9350	0
523	20240213	121600	95776720	9350	9350	9350	9350	0
524	20240213	121500	95776720	9350	9350	9350	9350	0
525	20240213	121400	95776720	9350	9350	9350	9350	0
526	20240213	121300	95776720	9350	9350	9350	9350	0
527	20240213	121200	95776720	9350	9350	9350	9350	0
528	20240213	121100	95776720	9350	9350	9350	9350	0
529	20240213	121000	95776720	9350	9350	9350	9350	0
530	20240213	120900	95776720	9350	9350	9350	9350	0
531	20240213	120800	95776720	9350	9350	9350	9350	6
532	20240213	120700	95720620	9330	9330	9330	9330	0
533	20240213	120600	95720620	9330	9330	9330	9330	0
534	20240213	120500	95720620	9330	9330	9330	9330	0
535	20240213	120400	95720620	9330	9330	9330	9330	0
536	20240213	120300	95720620	9330	9330	9330	9330	0
537	20240213	120200	95720620	9330	9330	9330	9330	0
538	20240213	120100	95720620	9330	9330	9330	9330	0
539	20240213	120000	95720620	9330	9340	9340	9330	48
540	20240213	115900	95272310	9330	9330	9330	9330	0
541	20240213	115800	95272310	9330	9330	9330	9330	0
542	20240213	115700	95272310	9330	9330	9330	9330	0
543	20240213	115600	95272310	9330	9330	9330	9330	0
544	20240213	115500	95272310	9330	9330	9330	9330	10
545	20240213	115400	95179010	9340	9340	9340	9340	0
546	20240213	115300	95179010	9340	9340	9340	9340	0
547	20240213	115200	95179010	9340	9340	9340	9340	0
548	20240213	115100	95179010	9340	9340	9340	9340	0
549	20240213	115000	95179010	9340	9340	9340	9340	0
550	20240213	114900	95179010	9340	9340	9340	9340	0
551	20240213	114800	95179010	9340	9340	9340	9340	0
552	20240213	114700	95179010	9340	9340	9340	9340	0
553	20240213	114600	95179010	9340	9340	9340	9340	54
554	20240213	114500	94674650	9340	9340	9340	9340	0
555	20240213	114400	94674650	9340	9340	9340	9340	1
556	20240213	114300	94665310	9340	9340	9340	9340	0
557	20240213	114200	94665310	9340	9340	9340	9340	0
558	20240213	114100	94665310	9340	9340	9340	9340	1
559	20240213	114000	94655970	9340	9340	9340	9340	0
560	20240213	113900	94655970	9340	9340	9340	9340	0
561	20240213	113800	94655970	9340	9340	9340	9340	0
562	20240213	113700	94655970	9340	9340	9340	9340	1
563	20240213	113600	94646630	9340	9340	9340	9340	0
564	20240213	113500	94646630	9340	9340	9340	9340	0
565	20240213	113400	94646630	9340	9340	9340	9340	0
566	20240213	113300	94646630	9340	9340	9340	9340	0
567	20240213	113200	94646630	9340	9340	9340	9340	0
568	20240213	113100	94646630	9340	9340	9340	9340	0
569	20240213	113000	94646630	9340	9340	9340	9340	0
570	20240213	112900	94646630	9340	9340	9340	9340	100
571	20240213	112800	93712630	9340	9340	9340	9340	0
572	20240213	112700	93712630	9340	9340	9340	9340	0
573	20240213	112600	93712630	9340	9340	9340	9340	0
574	20240213	112500	93712630	9340	9310	9340	9310	993
575	20240213	112400	84442020	9310	9310	9310	9310	1
576	20240213	112300	84432710	9310	9310	9310	9310	1
577	20240213	112200	84423400	9280	9280	9280	9280	0
578	20240213	112100	84423400	9280	9280	9280	9280	1
579	20240213	112000	84414120	9280	9280	9280	9280	0
580	20240213	111900	84414120	9280	9280	9280	9280	0
581	20240213	111800	84414120	9280	9300	9300	9280	1400
582	20240213	111700	71398680	9300	9300	9300	9300	0
583	20240213	111600	71398680	9300	9300	9300	9300	0
584	20240213	111500	71398680	9300	9300	9300	9300	0
585	20240213	111400	71398680	9300	9300	9300	9300	0
586	20240213	111300	71398680	9300	9300	9300	9300	0
587	20240213	111200	71398680	9300	9300	9300	9300	0
588	20240213	111100	71398680	9300	9300	9300	9300	0
589	20240213	111000	71398680	9300	9300	9300	9300	0
590	20240213	110900	71398680	9300	9300	9300	9300	0
591	20240213	110800	71398680	9300	9300	9300	9300	0
592	20240213	110700	71398680	9300	9300	9300	9300	0
593	20240213	110600	71398680	9300	9300	9300	9300	0
594	20240213	110500	71398680	9300	9300	9300	9300	0
595	20240213	110400	71398680	9300	9300	9300	9300	0
596	20240213	110300	71398680	9300	9300	9300	9300	0
597	20240213	110200	71398680	9300	9300	9300	9300	0
598	20240213	110100	71398680	9300	9300	9300	9300	169
599	20240213	110000	69826980	9300	9300	9300	9300	1
600	20240213	105900	69817680	9280	9280	9280	9280	10
601	20240213	105800	69724880	9280	9280	9280	9280	0
602	20240213	105700	69724880	9280	9280	9280	9280	0
603	20240213	105600	69724880	9280	9280	9280	9280	10
604	20240213	105500	69632080	9280	9280	9280	9280	0
605	20240213	105400	69632080	9280	9280	9280	9280	0
606	20240213	105300	69632080	9280	9280	9280	9280	0
607	20240213	105200	69632080	9280	9280	9280	9280	42
608	20240213	105100	69242320	9280	9280	9280	9280	0
609	20240213	105000	69242320	9280	9290	9290	9280	50
610	20240213	104900	68777960	9300	9300	9300	9300	0
611	20240213	104800	68777960	9300	9300	9300	9300	0
612	20240213	104700	68777960	9300	9300	9300	9300	0
613	20240213	104600	68777960	9300	9300	9300	9300	0
614	20240213	104500	68777960	9300	9300	9300	9300	0
615	20240213	104400	68777960	9300	9310	9310	9300	900
616	20240213	104300	60407310	9310	9310	9310	9310	0
617	20240213	104200	60407310	9310	9310	9310	9310	0
618	20240213	104100	60407310	9310	9310	9310	9310	0
619	20240213	104000	60407310	9310	9310	9310	9310	113
620	20240213	103900	59355280	9330	9330	9330	9330	10
621	20240213	103800	59261980	9330	9330	9330	9330	0
622	20240213	103700	59261980	9330	9330	9330	9330	1
623	20240213	103600	59252650	9320	9320	9320	9320	0
624	20240213	103500	59252650	9320	9320	9320	9320	22
625	20240213	103400	59047610	9310	9310	9310	9310	0
626	20240213	103300	59047610	9310	9320	9320	9310	54
627	20240213	103200	58544660	9310	9310	9310	9310	0
628	20240213	103100	58544660	9310	9310	9310	9310	0
629	20240213	103000	58544660	9310	9310	9310	9310	177
630	20240213	102900	56896790	9300	9300	9300	9300	0
631	20240213	102800	56896790	9300	9300	9300	9300	0
632	20240213	102700	56896790	9300	9300	9300	9300	0
633	20240213	102600	56896790	9300	9300	9300	9300	0
634	20240213	102500	56896790	9300	9300	9300	9300	0
635	20240213	102400	56896790	9300	9300	9300	9300	0
636	20240213	102300	56896790	9300	9300	9300	9300	272
637	20240213	102200	54367190	9300	9300	9300	9300	92
638	20240213	102100	53511590	9310	9310	9310	9310	0
639	20240213	102000	53511590	9310	9310	9310	9310	0
640	20240213	101900	53511590	9310	9310	9310	9310	21
641	20240213	101800	53316080	9300	9300	9300	9300	252
642	20240213	101700	50972480	9300	9300	9300	9300	0
643	20240213	101600	50972480	9300	9300	9300	9300	0
644	20240213	101500	50972480	9300	9300	9300	9300	0
645	20240213	101400	50972480	9300	9300	9300	9300	0
646	20240213	101300	50972480	9300	9300	9300	9300	61
647	20240213	101200	50405180	9300	9300	9300	9300	0
648	20240213	101100	50405180	9300	9300	9300	9300	0
649	20240213	101000	50405180	9300	9300	9300	9300	0
650	20240213	100900	50405180	9300	9300	9300	9300	0
651	20240213	100800	50405180	9300	9300	9300	9300	0
652	20240213	100700	50405180	9300	9300	9300	9300	0
653	20240213	100600	50405180	9300	9290	9300	9290	350
654	20240213	100500	47150570	9260	9260	9260	9260	0
655	20240213	100400	47150570	9260	9260	9260	9260	0
656	20240213	100300	47150570	9260	9280	9280	9260	500
657	20240213	100200	42519360	9260	9260	9260	9260	0
658	20240213	100100	42519360	9260	9260	9260	9260	0
659	20240213	100000	42519360	9260	9260	9260	9260	0
660	20240213	095900	42519360	9260	9260	9260	9260	0
661	20240213	095800	42519360	9260	9260	9260	9260	0
662	20240213	095700	42519360	9260	9260	9260	9260	0
663	20240213	095600	42519360	9260	9260	9260	9260	0
664	20240213	095500	42519360	9260	9260	9260	9260	0
665	20240213	095400	42519360	9260	9260	9260	9260	0
666	20240213	095300	42519360	9260	9260	9260	9260	0
667	20240213	095200	42519360	9260	9260	9260	9260	0
668	20240213	095100	42519360	9260	9260	9260	9260	0
669	20240213	095000	42519360	9260	9280	9280	9260	1000
670	20240213	094900	33252020	9270	9270	9270	9270	0
671	20240213	094800	33252020	9270	9270	9270	9270	0
672	20240213	094700	33252020	9270	9270	9270	9270	0
673	20240213	094600	33252020	9270	9260	9270	9260	507
674	20240213	094500	28552200	9260	9260	9260	9260	0
675	20240213	094400	28552200	9260	9260	9260	9260	3
676	20240213	094300	28524420	9240	9240	9240	9240	5
677	20240213	094200	28478220	9240	9240	9240	9240	0
678	20240213	094100	28478220	9240	9240	9240	9240	1
679	20240213	094000	28468980	9250	9250	9250	9250	0
680	20240213	093900	28468980	9250	9250	9250	9250	1
681	20240213	093800	28459730	9260	9260	9260	9260	0
682	20240213	093700	28459730	9260	9260	9260	9260	0
683	20240213	093600	28459730	9260	9250	9260	9250	224
684	20240213	093500	26386730	9260	9260	9260	9260	0
685	20240213	093400	26386730	9260	9280	9280	9260	78
686	20240213	093300	25664400	9270	9280	9280	9270	2
687	20240213	093200	25645850	9250	9270	9270	9250	497
688	20240213	093100	21048540	9290	9290	9290	9290	11
689	20240213	093000	20946350	9290	9290	9290	9290	0
690	20240213	092900	20946350	9290	9280	9290	9280	301
691	20240213	092800	18150070	9260	9270	9270	9260	2
692	20240213	092700	18131540	9280	9280	9280	9280	1
693	20240213	092600	18122260	9290	9300	9300	9290	501
694	20240213	092500	13462970	9300	9300	9300	9300	0
695	20240213	092400	13462970	9300	9310	9310	9300	2
696	20240213	092300	13444360	9310	9310	9310	9310	0
697	20240213	092200	13444360	9310	9310	9310	9310	1
698	20240213	092100	13435050	9250	9300	9300	9250	531
699	20240213	092000	8521170	9300	9310	9310	9300	2
700	20240213	091900	8502560	9320	9320	9320	9320	1
701	20240213	091800	8493240	9340	9340	9340	9340	0
702	20240213	091700	8493240	9340	9340	9340	9340	0
703	20240213	091600	8493240	9340	9340	9340	9340	0
704	20240213	091500	8493240	9340	9340	9340	9340	0
705	20240213	091400	8493240	9340	9340	9340	9340	0
706	20240213	091300	8493240	9340	9340	9340	9340	0
707	20240213	091200	8493240	9340	9340	9340	9340	103
708	20240213	091100	7531220	9340	9340	9340	9340	300
709	20240213	091000	4729220	9340	9340	9340	9340	1
710	20240213	090900	4719880	9340	9340	9340	9340	0
711	20240213	090800	4719880	9340	9330	9340	9330	301
712	20240213	090700	1908550	9300	9300	9300	9300	0
713	20240213	090600	1908550	9300	9300	9300	9300	0
714	20240213	090500	1908550	9300	9350	9350	9290	5
715	20240213	090400	1862000	9310	9310	9310	9310	89
716	20240213	090300	1033410	9310	9310	9310	9310	111
717	20240213	090200	0	9310	9310	9310	9310	0
718	20240213	090100	0	9310	9310	9310	9310	0
719	20240213	090000	0	9310	9310	9310	9310	0