KissMeData/340930/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	211100	427319700	9770	9770	9770	9770	395
3	20240214	211000	427319700	9770	9770	9770	9770	0
4	20240214	210900	427319700	9770	9770	9770	9770	0
5	20240214	210800	427319700	9770	9770	9770	9770	0
6	20240214	210700	427319700	9770	9770	9770	9770	0
7	20240214	210600	427319700	9770	9770	9770	9770	0
8	20240214	210500	427319700	9770	9770	9770	9770	0
9	20240214	210400	427319700	9770	9770	9770	9770	0
10	20240214	210300	427319700	9770	9770	9770	9770	0
11	20240214	210200	427319700	9770	9770	9770	9770	0
12	20240214	210100	427319700	9770	9770	9770	9770	0
13	20240214	210000	427319700	9770	9770	9770	9770	0
14	20240214	205900	427319700	9770	9770	9770	9770	0
15	20240214	205800	427319700	9770	9770	9770	9770	0
16	20240214	205700	427319700	9770	9770	9770	9770	0
17	20240214	205600	427319700	9770	9770	9770	9770	0
18	20240214	205500	427319700	9770	9770	9770	9770	0
19	20240214	205400	427319700	9770	9770	9770	9770	0
20	20240214	205300	427319700	9770	9770	9770	9770	0
21	20240214	205200	427319700	9770	9770	9770	9770	0
22	20240214	205100	427319700	9770	9770	9770	9770	0
23	20240214	205000	427319700	9770	9770	9770	9770	0
24	20240214	204900	427319700	9770	9770	9770	9770	0
25	20240214	204800	427319700	9770	9770	9770	9770	0
26	20240214	204700	427319700	9770	9770	9770	9770	0
27	20240214	204600	427319700	9770	9770	9770	9770	0
28	20240214	204500	427319700	9770	9770	9770	9770	0
29	20240214	204400	427319700	9770	9770	9770	9770	0
30	20240214	204300	427319700	9770	9770	9770	9770	0
31	20240214	204200	427319700	9770	9770	9770	9770	0
32	20240214	204100	427319700	9770	9770	9770	9770	395
33	20240214	204000	427319700	9770	9770	9770	9770	0
34	20240214	203900	427319700	9770	9770	9770	9770	0
35	20240214	203800	427319700	9770	9770	9770	9770	0
36	20240214	203700	427319700	9770	9770	9770	9770	0
37	20240214	203600	427319700	9770	9770	9770	9770	0
38	20240214	203500	427319700	9770	9770	9770	9770	0
39	20240214	203400	427319700	9770	9770	9770	9770	0
40	20240214	203300	427319700	9770	9770	9770	9770	0
41	20240214	203200	427319700	9770	9770	9770	9770	0
42	20240214	203100	427319700	9770	9770	9770	9770	0
43	20240214	203000	427319700	9770	9770	9770	9770	0
44	20240214	202900	427319700	9770	9770	9770	9770	0
45	20240214	202800	427319700	9770	9770	9770	9770	0
46	20240214	202700	427319700	9770	9770	9770	9770	0
47	20240214	202600	427319700	9770	9770	9770	9770	0
48	20240214	202500	427319700	9770	9770	9770	9770	0
49	20240214	202400	427319700	9770	9770	9770	9770	0
50	20240214	202300	427319700	9770	9770	9770	9770	0
51	20240214	202200	427319700	9770	9770	9770	9770	0
52	20240214	202100	427319700	9770	9770	9770	9770	0
53	20240214	202000	427319700	9770	9770	9770	9770	0
54	20240214	201900	427319700	9770	9770	9770	9770	0
55	20240214	201800	427319700	9770	9770	9770	9770	0
56	20240214	201700	427319700	9770	9770	9770	9770	0
57	20240214	201600	427319700	9770	9770	9770	9770	0
58	20240214	201500	427319700	9770	9770	9770	9770	0
59	20240214	201400	427319700	9770	9770	9770	9770	0
60	20240214	201300	427319700	9770	9770	9770	9770	0
61	20240214	201200	427319700	9770	9770	9770	9770	0
62	20240214	201100	427319700	9770	9770	9770	9770	395
63	20240214	201000	427319700	9770	9770	9770	9770	0
64	20240214	200900	427319700	9770	9770	9770	9770	0
65	20240214	200800	427319700	9770	9770	9770	9770	0
66	20240214	200700	427319700	9770	9770	9770	9770	0
67	20240214	200600	427319700	9770	9770	9770	9770	0
68	20240214	200500	427319700	9770	9770	9770	9770	0
69	20240214	200400	427319700	9770	9770	9770	9770	0
70	20240214	200300	427319700	9770	9770	9770	9770	0
71	20240214	200200	427319700	9770	9770	9770	9770	0
72	20240214	200100	427319700	9770	9770	9770	9770	0
73	20240214	200000	427319700	9770	9770	9770	9770	0
74	20240214	195900	427319700	9770	9770	9770	9770	0
75	20240214	195800	427319700	9770	9770	9770	9770	0
76	20240214	195700	427319700	9770	9770	9770	9770	0
77	20240214	195600	427319700	9770	9770	9770	9770	0
78	20240214	195500	427319700	9770	9770	9770	9770	0
79	20240214	195400	427319700	9770	9770	9770	9770	0
80	20240214	195300	427319700	9770	9770	9770	9770	0
81	20240214	195200	427319700	9770	9770	9770	9770	0
82	20240214	195100	427319700	9770	9770	9770	9770	0
83	20240214	195000	427319700	9770	9770	9770	9770	0
84	20240214	194900	427319700	9770	9770	9770	9770	0
85	20240214	194800	427319700	9770	9770	9770	9770	0
86	20240214	194700	427319700	9770	9770	9770	9770	0
87	20240214	194600	427319700	9770	9770	9770	9770	0
88	20240214	194500	427319700	9770	9770	9770	9770	0
89	20240214	194400	427319700	9770	9770	9770	9770	0
90	20240214	194300	427319700	9770	9770	9770	9770	0
91	20240214	194200	427319700	9770	9770	9770	9770	0
92	20240214	194100	427319700	9770	9770	9770	9770	395
93	20240214	194000	427319700	9770	9770	9770	9770	0
94	20240214	193900	427319700	9770	9770	9770	9770	0
95	20240214	193800	427319700	9770	9770	9770	9770	0
96	20240214	193700	427319700	9770	9770	9770	9770	0
97	20240214	193600	427319700	9770	9770	9770	9770	0
98	20240214	193500	427319700	9770	9770	9770	9770	0
99	20240214	193400	427319700	9770	9770	9770	9770	0
100	20240214	193300	427319700	9770	9770	9770	9770	0
101	20240214	193200	427319700	9770	9770	9770	9770	0
102	20240214	193100	427319700	9770	9770	9770	9770	0
103	20240214	193000	427319700	9770	9770	9770	9770	0
104	20240214	192900	427319700	9770	9770	9770	9770	0
105	20240214	192800	427319700	9770	9770	9770	9770	0
106	20240214	192700	427319700	9770	9770	9770	9770	0
107	20240214	192600	427319700	9770	9770	9770	9770	0
108	20240214	192500	427319700	9770	9770	9770	9770	0
109	20240214	192400	427319700	9770	9770	9770	9770	0
110	20240214	192300	427319700	9770	9770	9770	9770	0
111	20240214	192200	427319700	9770	9770	9770	9770	0
112	20240214	192100	427319700	9770	9770	9770	9770	0
113	20240214	192000	427319700	9770	9770	9770	9770	0
114	20240214	191900	427319700	9770	9770	9770	9770	0
115	20240214	191800	427319700	9770	9770	9770	9770	0
116	20240214	191700	427319700	9770	9770	9770	9770	0
117	20240214	191600	427319700	9770	9770	9770	9770	0
118	20240214	191500	427319700	9770	9770	9770	9770	0
119	20240214	191400	427319700	9770	9770	9770	9770	0
120	20240214	191300	427319700	9770	9770	9770	9770	0
121	20240214	191200	427319700	9770	9770	9770	9770	0
122	20240214	191100	427319700	9770	9770	9770	9770	395
123	20240214	191000	427319700	9770	9770	9770	9770	0
124	20240214	190900	427319700	9770	9770	9770	9770	0
125	20240214	190800	427319700	9770	9770	9770	9770	0
126	20240214	190700	427319700	9770	9770	9770	9770	0
127	20240214	190600	427319700	9770	9770	9770	9770	0
128	20240214	190500	427319700	9770	9770	9770	9770	0
129	20240214	190400	427319700	9770	9770	9770	9770	0
130	20240214	190300	427319700	9770	9770	9770	9770	0
131	20240214	190200	427319700	9770	9770	9770	9770	0
132	20240214	190100	427319700	9770	9770	9770	9770	0
133	20240214	190000	427319700	9770	9770	9770	9770	0
134	20240214	185900	427319700	9770	9770	9770	9770	0
135	20240214	185800	427319700	9770	9770	9770	9770	0
136	20240214	185700	427319700	9770	9770	9770	9770	0
137	20240214	185600	427319700	9770	9770	9770	9770	0
138	20240214	185500	427319700	9770	9770	9770	9770	0
139	20240214	185400	427319700	9770	9770	9770	9770	0
140	20240214	185300	427319700	9770	9770	9770	9770	0
141	20240214	185200	427319700	9770	9770	9770	9770	0
142	20240214	185100	427319700	9770	9770	9770	9770	0
143	20240214	185000	427319700	9770	9770	9770	9770	0
144	20240214	184900	427319700	9770	9770	9770	9770	0
145	20240214	184800	427319700	9770	9770	9770	9770	0
146	20240214	184700	427319700	9770	9770	9770	9770	0
147	20240214	184600	427319700	9770	9770	9770	9770	0
148	20240214	184500	427319700	9770	9770	9770	9770	0
149	20240214	184400	427319700	9770	9770	9770	9770	0
150	20240214	184300	427319700	9770	9770	9770	9770	0
151	20240214	184200	427319700	9770	9770	9770	9770	0
152	20240214	184100	427319700	9770	9770	9770	9770	395
153	20240214	184000	427319700	9770	9770	9770	9770	0
154	20240214	183900	427319700	9770	9770	9770	9770	0
155	20240214	183800	427319700	9770	9770	9770	9770	0
156	20240214	183700	427319700	9770	9770	9770	9770	0
157	20240214	183600	427319700	9770	9770	9770	9770	0
158	20240214	183500	427319700	9770	9770	9770	9770	0
159	20240214	183400	427319700	9770	9770	9770	9770	0
160	20240214	183300	427319700	9770	9770	9770	9770	0
161	20240214	183200	427319700	9770	9770	9770	9770	0
162	20240214	183100	427319700	9770	9770	9770	9770	0
163	20240214	183000	427319700	9770	9770	9770	9770	0
164	20240214	182900	427319700	9770	9770	9770	9770	0
165	20240214	182800	427319700	9770	9770	9770	9770	0
166	20240214	182700	427319700	9770	9770	9770	9770	0
167	20240214	182600	427319700	9770	9770	9770	9770	0
168	20240214	182500	427319700	9770	9770	9770	9770	0
169	20240214	182400	427319700	9770	9770	9770	9770	0
170	20240214	182300	427319700	9770	9770	9770	9770	0
171	20240214	182200	427319700	9770	9770	9770	9770	0
172	20240214	182100	427319700	9770	9770	9770	9770	0
173	20240214	182000	427319700	9770	9770	9770	9770	0
174	20240214	181900	427319700	9770	9770	9770	9770	0
175	20240214	181800	427319700	9770	9770	9770	9770	0
176	20240214	181700	427319700	9770	9770	9770	9770	0
177	20240214	181600	427319700	9770	9770	9770	9770	0
178	20240214	181500	427319700	9770	9770	9770	9770	0
179	20240214	181400	427319700	9770	9770	9770	9770	0
180	20240214	181300	427319700	9770	9770	9770	9770	0
181	20240214	181200	427319700	9770	9770	9770	9770	0
182	20240214	181100	427319700	9770	9770	9770	9770	395
183	20240214	181000	427319700	9770	9770	9770	9770	0
184	20240214	180900	427319700	9770	9770	9770	9770	0
185	20240214	180800	427319700	9770	9770	9770	9770	0
186	20240214	180700	427319700	9770	9770	9770	9770	0
187	20240214	180600	427319700	9770	9770	9770	9770	0
188	20240214	180500	427319700	9770	9770	9770	9770	0
189	20240214	180400	427319700	9770	9770	9770	9770	0
190	20240214	180300	427319700	9770	9770	9770	9770	0
191	20240214	180200	427319700	9770	9770	9770	9770	0
192	20240214	180100	427319700	9770	9770	9770	9770	0
193	20240214	180000	427319700	9770	9770	9770	9770	0
194	20240214	175900	427319700	9770	9770	9770	9770	0
195	20240214	175800	427319700	9770	9770	9770	9770	0
196	20240214	175700	427319700	9770	9770	9770	9770	0
197	20240214	175600	427319700	9770	9770	9770	9770	0
198	20240214	175500	427319700	9770	9770	9770	9770	0
199	20240214	175400	427319700	9770	9770	9770	9770	0
200	20240214	175300	427319700	9770	9770	9770	9770	0
201	20240214	175200	427319700	9770	9770	9770	9770	0
202	20240214	175100	427319700	9770	9770	9770	9770	0
203	20240214	175000	427319700	9770	9770	9770	9770	0
204	20240214	174900	427319700	9770	9770	9770	9770	0
205	20240214	174800	427319700	9770	9770	9770	9770	0
206	20240214	174700	427319700	9770	9770	9770	9770	0
207	20240214	174600	427319700	9770	9770	9770	9770	0
208	20240214	174500	427319700	9770	9770	9770	9770	0
209	20240214	174400	427319700	9770	9770	9770	9770	0
210	20240214	174300	427319700	9770	9770	9770	9770	0
211	20240214	174200	427319700	9770	9770	9770	9770	0
212	20240214	174100	427319700	9770	9770	9770	9770	395
213	20240214	174000	427319700	9770	9770	9770	9770	0
214	20240214	173900	427319700	9770	9770	9770	9770	0
215	20240214	173800	427319700	9770	9770	9770	9770	0
216	20240214	173700	427319700	9770	9770	9770	9770	0
217	20240214	173600	427319700	9770	9770	9770	9770	0
218	20240214	173500	427319700	9770	9770	9770	9770	0
219	20240214	173400	427319700	9770	9770	9770	9770	0
220	20240214	173300	427319700	9770	9770	9770	9770	0
221	20240214	173200	427319700	9770	9770	9770	9770	0
222	20240214	173100	427319700	9770	9770	9770	9770	0
223	20240214	173000	427319700	9770	9770	9770	9770	0
224	20240214	172900	427319700	9770	9770	9770	9770	0
225	20240214	172800	427319700	9770	9770	9770	9770	0
226	20240214	172700	427319700	9770	9770	9770	9770	0
227	20240214	172600	427319700	9770	9770	9770	9770	0
228	20240214	172500	427319700	9770	9770	9770	9770	0
229	20240214	172400	427319700	9770	9770	9770	9770	0
230	20240214	172300	427319700	9770	9770	9770	9770	0
231	20240214	172200	427319700	9770	9770	9770	9770	0
232	20240214	172100	427319700	9770	9770	9770	9770	0
233	20240214	172000	427319700	9770	9770	9770	9770	0
234	20240214	171900	427319700	9770	9770	9770	9770	0
235	20240214	171800	427319700	9770	9770	9770	9770	0
236	20240214	171700	427319700	9770	9770	9770	9770	0
237	20240214	171600	427319700	9770	9770	9770	9770	0
238	20240214	171500	427319700	9770	9770	9770	9770	0
239	20240214	171400	427319700	9770	9770	9770	9770	0
240	20240214	171300	427319700	9770	9770	9770	9770	0
241	20240214	171200	427319700	9770	9770	9770	9770	0
242	20240214	171100	427319700	9770	9770	9770	9770	395
243	20240214	171000	427319700	9770	9770	9770	9770	0
244	20240214	170900	427319700	9770	9770	9770	9770	0
245	20240214	170800	427319700	9770	9770	9770	9770	0
246	20240214	170700	427319700	9770	9770	9770	9770	0
247	20240214	170600	427319700	9770	9770	9770	9770	0
248	20240214	170500	427319700	9770	9770	9770	9770	0
249	20240214	170400	427319700	9770	9770	9770	9770	0
250	20240214	170300	427319700	9770	9770	9770	9770	0
251	20240214	170200	427319700	9770	9770	9770	9770	0
252	20240214	170100	427319700	9770	9770	9770	9770	0
253	20240214	170000	427319700	9770	9770	9770	9770	0
254	20240214	165900	427319700	9770	9770	9770	9770	0
255	20240214	165800	427319700	9770	9770	9770	9770	0
256	20240214	165700	427319700	9770	9770	9770	9770	0
257	20240214	165600	427319700	9770	9770	9770	9770	0
258	20240214	165500	427319700	9770	9770	9770	9770	0
259	20240214	165400	427319700	9770	9770	9770	9770	0
260	20240214	165300	427319700	9770	9770	9770	9770	0
261	20240214	165200	427319700	9770	9770	9770	9770	0
262	20240214	165100	427319700	9770	9770	9770	9770	0
263	20240214	165000	427319700	9770	9770	9770	9770	0
264	20240214	164900	427319700	9770	9770	9770	9770	0
265	20240214	164800	427319700	9770	9770	9770	9770	0
266	20240214	164700	427319700	9770	9770	9770	9770	0
267	20240214	164600	427319700	9770	9770	9770	9770	0
268	20240214	164500	427319700	9770	9770	9770	9770	0
269	20240214	164400	427319700	9770	9770	9770	9770	0
270	20240214	164300	427319700	9770	9770	9770	9770	0
271	20240214	164200	427319700	9770	9770	9770	9770	0
272	20240214	164100	427319700	9770	9770	9770	9770	395
273	20240214	164000	427319700	9770	9770	9770	9770	0
274	20240214	163900	427319700	9770	9770	9770	9770	0
275	20240214	163800	427319700	9770	9770	9770	9770	0
276	20240214	163700	427319700	9770	9770	9770	9770	0
277	20240214	163600	427319700	9770	9770	9770	9770	0
278	20240214	163500	427319700	9770	9770	9770	9770	0
279	20240214	163400	427319700	9770	9770	9770	9770	0
280	20240214	163300	427319700	9770	9770	9770	9770	0
281	20240214	163200	427319700	9770	9770	9770	9770	0
282	20240214	163100	427319700	9770	9770	9770	9770	0
283	20240214	163000	427319700	9770	9770	9770	9770	0
284	20240214	162900	427319700	9770	9770	9770	9770	0
285	20240214	162800	427319700	9770	9770	9770	9770	0
286	20240214	162700	427319700	9770	9770	9770	9770	0
287	20240214	162600	427319700	9770	9770	9770	9770	0
288	20240214	162500	427319700	9770	9770	9770	9770	0
289	20240214	162400	427319700	9770	9770	9770	9770	0
290	20240214	162300	427319700	9770	9770	9770	9770	0
291	20240214	162200	427319700	9770	9770	9770	9770	0
292	20240214	162100	427319700	9770	9770	9770	9770	0
293	20240214	162000	427319700	9770	9770	9770	9770	0
294	20240214	161900	427319700	9770	9770	9770	9770	0
295	20240214	161800	427319700	9770	9770	9770	9770	0
296	20240214	161700	427319700	9770	9770	9770	9770	0
297	20240214	161600	427319700	9770	9770	9770	9770	0
298	20240214	161500	427319700	9770	9770	9770	9770	0
299	20240214	161400	427319700	9770	9770	9770	9770	0
300	20240214	161300	427319700	9770	9770	9770	9770	0
301	20240214	161200	427319700	9770	9770	9770	9770	0
302	20240214	161100	427319700	9770	9770	9770	9770	395
303	20240214	161000	427319700	9770	9770	9770	9770	0
304	20240214	160900	427319700	9770	9770	9770	9770	0
305	20240214	160800	427319700	9770	9770	9770	9770	0
306	20240214	160700	427319700	9770	9770	9770	9770	0
307	20240214	160600	427319700	9770	9770	9770	9770	0
308	20240214	160500	427319700	9770	9770	9770	9770	0
309	20240214	160400	427319700	9770	9770	9770	9770	0
310	20240214	160300	427319700	9770	9770	9770	9770	0
311	20240214	160200	427319700	9770	9770	9770	9770	0
312	20240214	160100	427319700	9770	9770	9770	9770	0
313	20240214	160000	427319700	9770	9770	9770	9770	0
314	20240214	155900	427319700	9770	9770	9770	9770	0
315	20240214	155800	427319700	9770	9770	9770	9770	0
316	20240214	155700	427319700	9770	9770	9770	9770	0
317	20240214	155600	427319700	9770	9770	9770	9770	0
318	20240214	155500	427319700	9770	9770	9770	9770	0
319	20240214	155400	427319700	9770	9770	9770	9770	0
320	20240214	155300	427319700	9770	9770	9770	9770	0
321	20240214	155200	427319700	9770	9770	9770	9770	0
322	20240214	155100	427319700	9770	9770	9770	9770	0
323	20240214	155000	427319700	9770	9770	9770	9770	0
324	20240214	154900	427319700	9770	9770	9770	9770	0
325	20240214	154800	427319700	9770	9770	9770	9770	0
326	20240214	154700	427319700	9770	9770	9770	9770	0
327	20240214	154600	427319700	9770	9770	9770	9770	0
328	20240214	154500	427319700	9770	9770	9770	9770	0
329	20240214	154400	427319700	9770	9770	9770	9770	0
330	20240214	154300	427319700	9770	9770	9770	9770	0
331	20240214	154200	427319700	9770	9770	9770	9770	0
332	20240214	154100	427319700	9770	9770	9770	9770	395
333	20240214	154000	427319700	9770	9770	9770	9770	0
334	20240214	153900	427319700	9770	9770	9770	9770	0
335	20240214	153800	427319700	9770	9770	9770	9770	0
336	20240214	153700	427319700	9770	9770	9770	9770	0
337	20240214	153600	427319700	9770	9770	9770	9770	0
338	20240214	153500	427319700	9770	9770	9770	9770	0
339	20240214	153400	427319700	9770	9770	9770	9770	0
340	20240214	153300	427319700	9770	9770	9770	9770	0
341	20240214	153200	427319700	9770	9770	9770	9770	0
342	20240214	153100	427319700	9770	9770	9770	9770	0
343	20240214	153000	427319700	9770	9770	9770	9770	395
344	20240214	152900	423460550	9770	9770	9770	9770	0
345	20240214	152800	423460550	9770	9770	9770	9770	0
346	20240214	152700	423460550	9770	9770	9770	9770	0
347	20240214	152600	423460550	9770	9770	9770	9770	0
348	20240214	152500	423460550	9770	9770	9770	9770	0
349	20240214	152400	423460550	9770	9770	9770	9770	0
350	20240214	152300	423460550	9770	9770	9770	9770	0
351	20240214	152200	423460550	9770	9770	9770	9770	0
352	20240214	152100	423460550	9770	9770	9770	9770	0
353	20240214	152000	423460550	9770	9770	9770	9770	0
354	20240214	151900	423460550	9770	9770	9770	9770	1
355	20240214	151800	423450780	9740	9750	9750	9740	102
356	20240214	151700	422457020	9750	9750	9750	9750	1
357	20240214	151600	422447270	9750	9750	9750	9750	6
358	20240214	151500	422388770	9750	9750	9750	9750	10
359	20240214	151400	422291270	9740	9740	9740	9740	0
360	20240214	151300	422291270	9740	9740	9740	9740	2
361	20240214	151200	422271790	9740	9740	9740	9740	5
362	20240214	151100	422223090	9730	9730	9730	9730	0
363	20240214	151000	422223090	9730	9750	9750	9730	426
364	20240214	150900	418077910	9770	9770	9770	9770	0
365	20240214	150800	418077910	9770	9770	9770	9770	10
366	20240214	150700	417980210	9770	9770	9770	9770	30
367	20240214	150600	417687110	9770	9770	9770	9770	40
368	20240214	150500	417296310	9730	9730	9730	9730	1
369	20240214	150400	417286580	9770	9770	9770	9770	0
370	20240214	150300	417286580	9770	9730	9770	9730	59
371	20240214	150200	416712470	9730	9730	9730	9730	0
372	20240214	150100	416712470	9730	9730	9730	9730	0
373	20240214	150000	416712470	9730	9730	9730	9730	0
374	20240214	145900	416712470	9730	9740	9740	9730	45
375	20240214	145800	416274570	9780	9780	9780	9780	400
376	20240214	145700	412362570	9730	9730	9730	9730	0
377	20240214	145600	412362570	9730	9730	9730	9730	0
378	20240214	145500	412362570	9730	9730	9730	9730	313
379	20240214	145400	409317080	9720	9720	9720	9720	10
380	20240214	145300	409219880	9730	9730	9730	9730	0
381	20240214	145200	409219880	9730	9730	9730	9730	0
382	20240214	145100	409219880	9730	9730	9730	9730	1
383	20240214	145000	409210150	9720	9720	9720	9720	1
384	20240214	144900	409200430	9720	9720	9720	9720	39
385	20240214	144800	408821350	9730	9730	9730	9730	246
386	20240214	144700	406427770	9730	9730	9730	9730	0
387	20240214	144600	406427770	9730	9730	9730	9730	0
388	20240214	144500	406427770	9730	9730	9730	9730	0
389	20240214	144400	406427770	9730	9730	9730	9730	0
390	20240214	144300	406427770	9730	9730	9730	9730	0
391	20240214	144200	406427770	9730	9770	9770	9730	41
392	20240214	144100	406028800	9780	9780	9780	9780	0
393	20240214	144000	406028800	9780	9780	9780	9780	551
394	20240214	143900	400640020	9770	9770	9770	9770	0
395	20240214	143800	400640020	9770	9770	9770	9770	0
396	20240214	143700	400640020	9770	9770	9770	9770	1
397	20240214	143600	400630250	9770	9770	9770	9770	1
398	20240214	143500	400620480	9770	9770	9770	9770	29
399	20240214	143400	400337150	9770	9770	9770	9770	0
400	20240214	143300	400337150	9770	9770	9770	9770	20
401	20240214	143200	400141750	9770	9770	9770	9770	1
402	20240214	143100	400131980	9720	9720	9720	9720	10
403	20240214	143000	400034780	9720	9720	9720	9720	32
404	20240214	142900	399723740	9720	9720	9720	9720	0
405	20240214	142800	399723740	9720	9720	9720	9720	100
406	20240214	142700	398751740	9720	9720	9720	9720	119
407	20240214	142600	397595060	9720	9720	9720	9720	0
408	20240214	142500	397595060	9720	9720	9720	9720	0
409	20240214	142400	397595060	9720	9720	9720	9720	0
410	20240214	142300	397595060	9720	9720	9720	9720	0
411	20240214	142200	397595060	9720	9720	9720	9720	0
412	20240214	142100	397595060	9720	9730	9730	9720	16
413	20240214	142000	397439520	9730	9730	9730	9730	2
414	20240214	141900	397420060	9720	9720	9720	9720	0
415	20240214	141800	397420060	9720	9720	9720	9720	0
416	20240214	141700	397420060	9720	9720	9720	9720	0
417	20240214	141600	397420060	9720	9720	9720	9720	11
418	20240214	141500	397313140	9780	9780	9780	9780	0
419	20240214	141400	397313140	9780	9780	9780	9780	0
420	20240214	141300	397313140	9780	9780	9780	9780	0
421	20240214	141200	397313140	9780	9780	9780	9780	0
422	20240214	141100	397313140	9780	9780	9780	9780	14
423	20240214	141000	397176220	9780	9780	9780	9780	1
424	20240214	140900	397166440	9780	9780	9780	9780	9
425	20240214	140800	397078420	9780	9720	9780	9720	213
426	20240214	140700	395000890	9710	9710	9710	9710	6
427	20240214	140600	394942630	9700	9700	9700	9700	0
428	20240214	140500	394942630	9700	9700	9700	9700	0
429	20240214	140400	394942630	9700	9700	9700	9700	0
430	20240214	140300	394942630	9700	9700	9700	9700	0
431	20240214	140200	394942630	9700	9700	9700	9700	0
432	20240214	140100	394942630	9700	9700	9700	9700	0
433	20240214	140000	394942630	9700	9700	9700	9700	0
434	20240214	135900	394942630	9700	9700	9700	9700	30
435	20240214	135800	394651630	9700	9700	9700	9700	0
436	20240214	135700	394651630	9700	9720	9720	9700	133
437	20240214	135600	393361110	9700	9700	9700	9700	0
438	20240214	135500	393361110	9700	9760	9760	9700	248
439	20240214	135400	390948300	9750	9750	9750	9750	9
440	20240214	135300	390860550	9760	9750	9760	9750	14
441	20240214	135200	390724020	9750	9750	9750	9750	1
442	20240214	135100	390714270	9750	9750	9750	9750	100
443	20240214	135000	389739270	9740	9740	9740	9740	5
444	20240214	134900	389690570	9740	9740	9740	9740	0
445	20240214	134800	389690570	9740	9750	9750	9740	1010
446	20240214	134700	379853120	9750	9750	9750	9750	0
447	20240214	134600	379853120	9750	9740	9750	9740	97
448	20240214	134500	378907380	9750	9750	9750	9750	5
449	20240214	134400	378858630	9750	9750	9750	9750	38
450	20240214	134300	378488130	9750	9750	9750	9750	0
451	20240214	134200	378488130	9750	9750	9750	9750	1
452	20240214	134100	378478380	9760	9760	9760	9760	145
453	20240214	134000	377063180	9760	9760	9760	9760	5
454	20240214	133900	377014380	9800	9800	9800	9800	0
455	20240214	133800	377014380	9800	9800	9800	9800	0
456	20240214	133700	377014380	9800	9800	9800	9800	0
457	20240214	133600	377014380	9800	9800	9800	9800	2
458	20240214	133500	376994780	9760	9760	9760	9760	20
459	20240214	133400	376799580	9760	9760	9760	9760	100
460	20240214	133300	375823580	9770	9770	9770	9770	0
461	20240214	133200	375823580	9770	9770	9770	9770	110
462	20240214	133100	374748880	9760	9760	9760	9760	0
463	20240214	133000	374748880	9760	9760	9760	9760	0
464	20240214	132900	374748880	9760	9760	9760	9760	2
465	20240214	132800	374729360	9770	9770	9770	9770	91
466	20240214	132700	373840290	9770	9770	9770	9770	10
467	20240214	132600	373742590	9800	9800	9800	9800	1
468	20240214	132500	373732790	9800	9800	9800	9800	0
469	20240214	132400	373732790	9800	9800	9800	9800	5
470	20240214	132300	373683790	9800	9790	9800	9790	210
471	20240214	132200	371627790	9740	9780	9780	9740	128
472	20240214	132100	370379080	9790	9790	9790	9790	209
473	20240214	132000	368332970	9790	9780	9800	9780	62
474	20240214	131900	367725470	9780	9790	9790	9780	52
475	20240214	131800	367216540	9800	9800	9800	9800	3
476	20240214	131700	367187140	9800	9800	9800	9800	5
477	20240214	131600	367138140	9800	9790	9800	9790	11
478	20240214	131500	367030440	9800	9800	9800	9800	1017
479	20240214	131400	357063840	9800	9810	9810	9800	163
480	20240214	131300	355465390	9820	9820	9820	9820	10
481	20240214	131200	355367190	9820	9820	9820	9820	0
482	20240214	131100	355367190	9820	9810	9820	9810	25
483	20240214	131000	355121740	9820	9820	9820	9820	101
484	20240214	130900	354129920	9820	9820	9820	9820	17
485	20240214	130800	353962980	9820	9830	9840	9820	161
486	20240214	130700	352379780	9840	9840	9840	9790	133
487	20240214	130600	351077310	9810	9840	9850	9810	1019
488	20240214	130500	341063070	9850	9860	9880	9850	75
489	20240214	130400	340324060	9860	9880	9880	9840	193
490	20240214	130300	338417480	9880	9880	9880	9850	153
491	20240214	130200	336909120	9880	9850	9880	9850	316
492	20240214	130100	333788010	9830	9860	9870	9830	121
493	20240214	130000	332597980	9870	9830	9870	9830	240
494	20240214	125900	330238500	9830	9850	9850	9830	269
495	20240214	125800	327593070	9850	9830	9850	9830	133
496	20240214	125700	326285160	9830	9840	9850	9830	108
497	20240214	125600	325221970	9840	9810	9840	9790	147
498	20240214	125500	323778950	9800	9790	9800	9790	896
499	20240214	125400	314999800	9770	9780	9780	9770	71
500	20240214	125300	314305500	9780	9790	9800	9780	421
501	20240214	125200	310182090	9780	9780	9780	9780	10
502	20240214	125100	310084290	9790	9760	9790	9760	15
503	20240214	125000	309937470	9780	9760	9780	9760	1487
504	20240214	124900	295407280	9760	9760	9760	9760	2
505	20240214	124800	295387760	9770	9770	9770	9770	0
506	20240214	124700	295387760	9770	9760	9770	9760	22
507	20240214	124600	295172870	9760	9760	9760	9760	3
508	20240214	124500	295143590	9760	9750	9770	9750	124
509	20240214	124400	293932530	9770	9770	9770	9770	0
510	20240214	124300	293932530	9770	9750	9770	9750	79
511	20240214	124200	293161540	9750	9750	9750	9750	20
512	20240214	124100	292966540	9710	9710	9710	9710	28
513	20240214	124000	292694660	9770	9750	9770	9750	13
514	20240214	123900	292567890	9750	9760	9770	9750	163
515	20240214	123800	290978450	9770	9760	9770	9760	20
516	20240214	123700	290783240	9750	9740	9750	9740	53
517	20240214	123600	290266870	9730	9730	9730	9730	63
518	20240214	123500	289653880	9730	9740	9740	9730	468
519	20240214	123400	285100140	9740	9740	9740	9740	14
520	20240214	123300	284963780	9730	9700	9730	9700	1075
521	20240214	123200	274536130	9690	9690	9690	9690	10
522	20240214	123100	274439230	9690	9700	9700	9690	78
523	20240214	123000	273683180	9700	9700	9700	9700	2
524	20240214	122900	273663780	9700	9700	9700	9700	50
525	20240214	122800	273178780	9700	9700	9700	9700	267
526	20240214	122700	270588880	9700	9690	9700	9690	1606
527	20240214	122600	255012590	9690	9690	9690	9690	9
528	20240214	122500	254925380	9670	9670	9670	9670	0
529	20240214	122400	254925380	9670	9670	9670	9670	0
530	20240214	122300	254925380	9670	9670	9670	9670	0
531	20240214	122200	254925380	9670	9690	9690	9670	383
532	20240214	122100	251218480	9690	9690	9690	9690	2
533	20240214	122000	251199100	9700	9700	9700	9700	1
534	20240214	121900	251189400	9690	9690	9690	9690	1
535	20240214	121800	251179710	9700	9690	9700	9680	8
536	20240214	121700	251102210	9690	9690	9690	9690	1
537	20240214	121600	251092520	9700	9700	9700	9700	91
538	20240214	121500	250209820	9700	9700	9700	9700	0
539	20240214	121400	250209820	9700	9700	9700	9700	126
540	20240214	121300	248987620	9700	9700	9700	9700	0
541	20240214	121200	248987620	9700	9700	9700	9700	0
542	20240214	121100	248987620	9700	9690	9700	9690	291
543	20240214	121000	246166990	9670	9670	9670	9670	1
544	20240214	120900	246157320	9690	9670	9690	9670	12
545	20240214	120800	246041240	9700	9700	9700	9700	0
546	20240214	120700	246041240	9700	9700	9700	9700	41
547	20240214	120600	245643540	9700	9640	9700	9640	1043
548	20240214	120500	235560670	9640	9640	9640	9640	100
549	20240214	120400	234596670	9610	9610	9610	9610	0
550	20240214	120300	234596670	9610	9610	9610	9610	0
551	20240214	120200	234596670	9610	9610	9610	9610	0
552	20240214	120100	234596670	9610	9610	9610	9610	0
553	20240214	120000	234596670	9610	9610	9610	9610	2
554	20240214	115900	234577450	9610	9610	9610	9610	3
555	20240214	115800	234548620	9610	9610	9610	9610	0
556	20240214	115700	234548620	9610	9610	9610	9610	1
557	20240214	115600	234539010	9640	9640	9640	9640	52
558	20240214	115500	234037730	9640	9650	9650	9640	39
559	20240214	115400	233661570	9650	9650	9650	9650	1
560	20240214	115300	233651920	9670	9640	9670	9640	9
561	20240214	115200	233565010	9670	9670	9670	9670	10
562	20240214	115100	233468310	9670	9650	9670	9640	280
563	20240214	115000	230766810	9660	9670	9670	9660	33
564	20240214	114900	230447940	9670	9680	9680	9670	232
565	20240214	114800	228202560	9670	9670	9670	9670	75
566	20240214	114700	227477310	9650	9610	9650	9610	1990
567	20240214	114600	208317780	9600	9600	9600	9600	19
568	20240214	114500	208135380	9600	9600	9600	9600	1
569	20240214	114400	208125780	9590	9590	9590	9590	0
570	20240214	114300	208125780	9590	9590	9590	9590	0
571	20240214	114200	208125780	9590	9590	9590	9590	0
572	20240214	114100	208125780	9590	9590	9590	9590	0
573	20240214	114000	208125780	9590	9590	9590	9590	0
574	20240214	113900	208125780	9590	9590	9590	9590	0
575	20240214	113800	208125780	9590	9590	9590	9590	0
576	20240214	113700	208125780	9590	9590	9590	9590	100
577	20240214	113600	207166780	9590	9590	9590	9590	0
578	20240214	113500	207166780	9590	9590	9590	9590	0
579	20240214	113400	207166780	9590	9590	9590	9590	11
580	20240214	113300	207061290	9590	9590	9590	9590	16
581	20240214	113200	206907850	9590	9590	9590	9590	0
582	20240214	113100	206907850	9590	9590	9590	9590	0
583	20240214	113000	206907850	9590	9590	9590	9590	1
584	20240214	112900	206898260	9580	9580	9580	9580	0
585	20240214	112800	206898260	9580	9580	9580	9580	0
586	20240214	112700	206898260	9580	9580	9580	9580	3
587	20240214	112600	206869520	9580	9580	9580	9580	3
588	20240214	112500	206840780	9590	9590	9590	9580	99
589	20240214	112400	205892140	9590	9580	9590	9580	2
590	20240214	112300	205872970	9580	9580	9580	9580	2
591	20240214	112200	205853810	9580	9550	9580	9550	67
592	20240214	112100	205212750	9530	9530	9530	9530	67
593	20240214	112000	204574240	9540	9540	9540	9540	0
594	20240214	111900	204574240	9540	9510	9540	9510	16
595	20240214	111800	204422050	9510	9510	9510	9510	117
596	20240214	111700	203309380	9510	9530	9530	9510	110
597	20240214	111600	202263080	9500	9500	9500	9500	0
598	20240214	111500	202263080	9500	9500	9500	9500	1
599	20240214	111400	202253580	9500	9540	9540	9500	524
600	20240214	111300	197272850	9540	9540	9540	9540	1
601	20240214	111200	197263310	9530	9530	9550	9530	404
602	20240214	111100	193408230	9500	9500	9500	9500	7
603	20240214	111000	193341730	9510	9510	9530	9510	201
604	20240214	110900	191430160	9540	9540	9540	9540	77
605	20240214	110800	190695580	9540	9530	9540	9530	4
606	20240214	110700	190657430	9510	9550	9550	9510	3
607	20240214	110600	190628820	9510	9510	9510	9510	0
608	20240214	110500	190628820	9510	9580	9580	9510	1104
609	20240214	110400	180122940	9580	9580	9580	9580	1
610	20240214	110300	180113360	9580	9580	9580	9580	0
611	20240214	110200	180113360	9580	9580	9580	9580	1
612	20240214	110100	180103780	9580	9580	9580	9580	14
613	20240214	110000	179969660	9580	9580	9580	9580	104
614	20240214	105900	178973340	9600	9600	9600	9600	10
615	20240214	105800	178877340	9600	9590	9600	9580	16
616	20240214	105700	178723920	9580	9610	9610	9580	18
617	20240214	105600	178551240	9610	9610	9610	9610	18
618	20240214	105500	178378260	9620	9600	9620	9570	631
619	20240214	105400	172329750	9600	9620	9630	9600	103
620	20240214	105300	171337960	9600	9600	9600	9600	1
621	20240214	105200	171328360	9610	9600	9610	9600	13
622	20240214	105100	171203550	9600	9600	9600	9600	36
623	20240214	105000	170857950	9600	9600	9600	9600	47
624	20240214	104900	170406750	9630	9620	9630	9600	242
625	20240214	104800	168081190	9630	9630	9630	9630	0
626	20240214	104700	168081190	9630	9630	9630	9630	10
627	20240214	104600	167984890	9640	9650	9650	9640	110
628	20240214	104500	166924390	9650	9640	9650	9640	22
629	20240214	104400	166712210	9650	9670	9680	9650	491
630	20240214	104300	161969320	9670	9690	9690	9670	383
631	20240214	104200	158265150	9690	9660	9700	9660	122
632	20240214	104100	157084250	9660	9610	9660	9610	93
633	20240214	104000	156186560	9630	9640	9640	9630	144
634	20240214	103900	154799710	9640	9650	9660	9640	1417
635	20240214	103800	141125210	9650	9580	9650	9580	228
636	20240214	103700	138925250	9640	9660	9660	9500	771
637	20240214	103600	131543430	9660	9530	9660	9440	3987
638	20240214	103500	93584550	9400	9550	9550	9400	869
639	20240214	103400	85295770	9550	9430	9550	9430	914
640	20240214	103300	76646880	9420	9420	9420	9420	1
641	20240214	103200	76637460	9380	9380	9400	9380	1838
642	20240214	103100	59365190	9380	9380	9380	9380	1
643	20240214	103000	59355810	9350	9350	9350	9340	4
644	20240214	102900	59318420	9350	9350	9350	9350	56
645	20240214	102800	58794820	9350	9350	9350	9350	0
646	20240214	102700	58794820	9350	9350	9350	9350	0
647	20240214	102600	58794820	9350	9350	9350	9350	0
648	20240214	102500	58794820	9350	9350	9350	9350	10
649	20240214	102400	58701320	9350	9350	9350	9350	0
650	20240214	102300	58701320	9350	9350	9350	9350	0
651	20240214	102200	58701320	9350	9350	9350	9350	0
652	20240214	102100	58701320	9350	9350	9350	9350	4
653	20240214	102000	58663920	9350	9350	9350	9350	0
654	20240214	101900	58663920	9350	9350	9350	9350	0
655	20240214	101800	58663920	9350	9350	9350	9350	100
656	20240214	101700	57728920	9340	9340	9340	9340	0
657	20240214	101600	57728920	9340	9340	9340	9340	0
658	20240214	101500	57728920	9340	9340	9340	9340	0
659	20240214	101400	57728920	9340	9340	9340	9340	0
660	20240214	101300	57728920	9340	9340	9340	9340	100
661	20240214	101200	56794920	9350	9350	9350	9350	1
662	20240214	101100	56785570	9340	9340	9340	9340	0
663	20240214	101000	56785570	9340	9340	9340	9340	0
664	20240214	100900	56785570	9340	9340	9340	9340	0
665	20240214	100800	56785570	9340	9340	9340	9340	0
666	20240214	100700	56785570	9340	9340	9340	9340	0
667	20240214	100600	56785570	9340	9340	9340	9340	4
668	20240214	100500	56748210	9350	9350	9350	9350	35
669	20240214	100400	56420960	9350	9350	9350	9350	0
670	20240214	100300	56420960	9350	9350	9350	9350	17
671	20240214	100200	56262010	9340	9350	9350	9340	264
672	20240214	100100	53793710	9350	9350	9350	9350	18
673	20240214	100000	53625410	9380	9380	9380	9380	0
674	20240214	095900	53625410	9380	9380	9380	9380	0
675	20240214	095800	53625410	9380	9380	9380	9380	0
676	20240214	095700	53625410	9380	9380	9380	9380	3
677	20240214	095600	53597270	9380	9380	9380	9380	2
678	20240214	095500	53578510	9350	9350	9350	9350	0
679	20240214	095400	53578510	9350	9340	9350	9340	5
680	20240214	095300	53531800	9340	9350	9350	9340	117
681	20240214	095200	52438020	9360	9360	9360	9360	0
682	20240214	095100	52438020	9360	9330	9360	9330	2002
683	20240214	095000	33728670	9310	9310	9310	9310	0
684	20240214	094900	33728670	9310	9310	9310	9310	0
685	20240214	094800	33728670	9310	9310	9310	9310	0
686	20240214	094700	33728670	9310	9310	9310	9300	57
687	20240214	094600	33198230	9330	9330	9330	9330	0
688	20240214	094500	33198230	9330	9330	9330	9330	0
689	20240214	094400	33198230	9330	9330	9330	9330	10
690	20240214	094300	33104930	9320	9320	9320	9320	0
691	20240214	094200	33104930	9320	9320	9320	9320	5
692	20240214	094100	33058330	9320	9320	9320	9320	1
693	20240214	094000	33049010	9320	9320	9320	9320	1
694	20240214	093900	33039690	9320	9320	9320	9320	0
695	20240214	093800	33039690	9320	9320	9320	9320	3
696	20240214	093700	33011730	9330	9330	9330	9330	10
697	20240214	093600	32918430	9270	9300	9300	9270	70
698	20240214	093500	32268220	9310	9300	9320	9300	105
699	20240214	093400	31289690	9300	9300	9300	9300	1
700	20240214	093300	31280390	9280	9300	9300	9280	101
701	20240214	093200	30342910	9300	9320	9320	9300	291
702	20240214	093100	27630830	9310	9310	9310	9310	4
703	20240214	093000	27593590	9320	9320	9320	9320	0
704	20240214	092900	27593590	9320	9320	9320	9320	0
705	20240214	092800	27593590	9320	9290	9320	9290	101
706	20240214	092700	26652340	9300	9300	9300	9300	0
707	20240214	092600	26652340	9300	9300	9300	9300	31
708	20240214	092500	26364040	9300	9320	9320	9300	50
709	20240214	092400	25898980	9300	9300	9300	9300	22
710	20240214	092300	25694380	9300	9300	9300	9300	75
711	20240214	092200	24996880	9300	9260	9300	9230	133
712	20240214	092100	23765740	9300	9300	9300	9300	0
713	20240214	092000	23765740	9300	9300	9300	9300	0
714	20240214	091900	23765740	9300	9300	9300	9300	0
715	20240214	091800	23765740	9300	9300	9300	9300	0
716	20240214	091700	23765740	9300	9300	9300	9300	68
717	20240214	091600	23133340	9300	9320	9320	9300	120
718	20240214	091500	22016320	9320	9320	9320	9320	0
719	20240214	091400	22016320	9320	9300	9320	9300	2
720	20240214	091300	21997700	9300	9300	9300	9300	0
721	20240214	091200	21997700	9300	9300	9300	9300	100
722	20240214	091100	21067700	9310	9260	9310	9260	70
723	20240214	091000	20418050	9250	9250	9250	9210	657
724	20240214	090900	14348280	9250	9250	9250	9250	0
725	20240214	090800	14348280	9250	9240	9250	9240	2
726	20240214	090700	14329790	9200	9210	9210	9200	113
727	20240214	090600	13289270	9200	9200	9200	9200	0
728	20240214	090500	13289270	9200	9200	9200	9200	0
729	20240214	090400	13289270	9200	9220	9220	9200	306
730	20240214	090300	10471380	9350	9270	9350	9200	73
731	20240214	090200	9793100	9250	9250	9250	9250	0
732	20240214	090100	9793100	9250	9300	9300	9250	236
733	20240214	090000	7604790	9360	9390	9390	9360	810