KissMeData/230360/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	204300	444620680	9800	9800	9800	9800	306
3	20240214	204200	444620680	9800	9800	9800	9800	0
4	20240214	204100	444620680	9800	9800	9800	9800	0
5	20240214	204000	444620680	9800	9800	9800	9800	0
6	20240214	203900	444620680	9800	9800	9800	9800	0
7	20240214	203800	444620680	9800	9800	9800	9800	0
8	20240214	203700	444620680	9800	9800	9800	9800	0
9	20240214	203600	444620680	9800	9800	9800	9800	0
10	20240214	203500	444620680	9800	9800	9800	9800	0
11	20240214	203400	444620680	9800	9800	9800	9800	0
12	20240214	203300	444620680	9800	9800	9800	9800	0
13	20240214	203200	444620680	9800	9800	9800	9800	0
14	20240214	203100	444620680	9800	9800	9800	9800	0
15	20240214	203000	444620680	9800	9800	9800	9800	0
16	20240214	202900	444620680	9800	9800	9800	9800	0
17	20240214	202800	444620680	9800	9800	9800	9800	0
18	20240214	202700	444620680	9800	9800	9800	9800	0
19	20240214	202600	444620680	9800	9800	9800	9800	0
20	20240214	202500	444620680	9800	9800	9800	9800	0
21	20240214	202400	444620680	9800	9800	9800	9800	0
22	20240214	202300	444620680	9800	9800	9800	9800	0
23	20240214	202200	444620680	9800	9800	9800	9800	0
24	20240214	202100	444620680	9800	9800	9800	9800	0
25	20240214	202000	444620680	9800	9800	9800	9800	0
26	20240214	201900	444620680	9800	9800	9800	9800	0
27	20240214	201800	444620680	9800	9800	9800	9800	0
28	20240214	201700	444620680	9800	9800	9800	9800	0
29	20240214	201600	444620680	9800	9800	9800	9800	0
30	20240214	201500	444620680	9800	9800	9800	9800	0
31	20240214	201400	444620680	9800	9800	9800	9800	0
32	20240214	201300	444620680	9800	9800	9800	9800	306
33	20240214	201200	444620680	9800	9800	9800	9800	0
34	20240214	201100	444620680	9800	9800	9800	9800	0
35	20240214	201000	444620680	9800	9800	9800	9800	0
36	20240214	200900	444620680	9800	9800	9800	9800	0
37	20240214	200800	444620680	9800	9800	9800	9800	0
38	20240214	200700	444620680	9800	9800	9800	9800	0
39	20240214	200600	444620680	9800	9800	9800	9800	0
40	20240214	200500	444620680	9800	9800	9800	9800	0
41	20240214	200400	444620680	9800	9800	9800	9800	0
42	20240214	200300	444620680	9800	9800	9800	9800	0
43	20240214	200200	444620680	9800	9800	9800	9800	0
44	20240214	200100	444620680	9800	9800	9800	9800	0
45	20240214	200000	444620680	9800	9800	9800	9800	0
46	20240214	195900	444620680	9800	9800	9800	9800	0
47	20240214	195800	444620680	9800	9800	9800	9800	0
48	20240214	195700	444620680	9800	9800	9800	9800	0
49	20240214	195600	444620680	9800	9800	9800	9800	0
50	20240214	195500	444620680	9800	9800	9800	9800	0
51	20240214	195400	444620680	9800	9800	9800	9800	0
52	20240214	195300	444620680	9800	9800	9800	9800	0
53	20240214	195200	444620680	9800	9800	9800	9800	0
54	20240214	195100	444620680	9800	9800	9800	9800	0
55	20240214	195000	444620680	9800	9800	9800	9800	0
56	20240214	194900	444620680	9800	9800	9800	9800	0
57	20240214	194800	444620680	9800	9800	9800	9800	0
58	20240214	194700	444620680	9800	9800	9800	9800	0
59	20240214	194600	444620680	9800	9800	9800	9800	0
60	20240214	194500	444620680	9800	9800	9800	9800	0
61	20240214	194400	444620680	9800	9800	9800	9800	0
62	20240214	194300	444620680	9800	9800	9800	9800	306
63	20240214	194200	444620680	9800	9800	9800	9800	0
64	20240214	194100	444620680	9800	9800	9800	9800	0
65	20240214	194000	444620680	9800	9800	9800	9800	0
66	20240214	193900	444620680	9800	9800	9800	9800	0
67	20240214	193800	444620680	9800	9800	9800	9800	0
68	20240214	193700	444620680	9800	9800	9800	9800	0
69	20240214	193600	444620680	9800	9800	9800	9800	0
70	20240214	193500	444620680	9800	9800	9800	9800	0
71	20240214	193400	444620680	9800	9800	9800	9800	0
72	20240214	193300	444620680	9800	9800	9800	9800	0
73	20240214	193200	444620680	9800	9800	9800	9800	0
74	20240214	193100	444620680	9800	9800	9800	9800	0
75	20240214	193000	444620680	9800	9800	9800	9800	0
76	20240214	192900	444620680	9800	9800	9800	9800	0
77	20240214	192800	444620680	9800	9800	9800	9800	0
78	20240214	192700	444620680	9800	9800	9800	9800	0
79	20240214	192600	444620680	9800	9800	9800	9800	0
80	20240214	192500	444620680	9800	9800	9800	9800	0
81	20240214	192400	444620680	9800	9800	9800	9800	0
82	20240214	192300	444620680	9800	9800	9800	9800	0
83	20240214	192200	444620680	9800	9800	9800	9800	0
84	20240214	192100	444620680	9800	9800	9800	9800	0
85	20240214	192000	444620680	9800	9800	9800	9800	0
86	20240214	191900	444620680	9800	9800	9800	9800	0
87	20240214	191800	444620680	9800	9800	9800	9800	0
88	20240214	191700	444620680	9800	9800	9800	9800	0
89	20240214	191600	444620680	9800	9800	9800	9800	0
90	20240214	191500	444620680	9800	9800	9800	9800	0
91	20240214	191400	444620680	9800	9800	9800	9800	0
92	20240214	191300	444620680	9800	9800	9800	9800	306
93	20240214	191200	444620680	9800	9800	9800	9800	0
94	20240214	191100	444620680	9800	9800	9800	9800	0
95	20240214	191000	444620680	9800	9800	9800	9800	0
96	20240214	190900	444620680	9800	9800	9800	9800	0
97	20240214	190800	444620680	9800	9800	9800	9800	0
98	20240214	190700	444620680	9800	9800	9800	9800	0
99	20240214	190600	444620680	9800	9800	9800	9800	0
100	20240214	190500	444620680	9800	9800	9800	9800	0
101	20240214	190400	444620680	9800	9800	9800	9800	0
102	20240214	190300	444620680	9800	9800	9800	9800	0
103	20240214	190200	444620680	9800	9800	9800	9800	0
104	20240214	190100	444620680	9800	9800	9800	9800	0
105	20240214	190000	444620680	9800	9800	9800	9800	0
106	20240214	185900	444620680	9800	9800	9800	9800	0
107	20240214	185800	444620680	9800	9800	9800	9800	0
108	20240214	185700	444620680	9800	9800	9800	9800	0
109	20240214	185600	444620680	9800	9800	9800	9800	0
110	20240214	185500	444620680	9800	9800	9800	9800	0
111	20240214	185400	444620680	9800	9800	9800	9800	0
112	20240214	185300	444620680	9800	9800	9800	9800	0
113	20240214	185200	444620680	9800	9800	9800	9800	0
114	20240214	185100	444620680	9800	9800	9800	9800	0
115	20240214	185000	444620680	9800	9800	9800	9800	0
116	20240214	184900	444620680	9800	9800	9800	9800	0
117	20240214	184800	444620680	9800	9800	9800	9800	0
118	20240214	184700	444620680	9800	9800	9800	9800	0
119	20240214	184600	444620680	9800	9800	9800	9800	0
120	20240214	184500	444620680	9800	9800	9800	9800	0
121	20240214	184400	444620680	9800	9800	9800	9800	0
122	20240214	184300	444620680	9800	9800	9800	9800	306
123	20240214	184200	444620680	9800	9800	9800	9800	0
124	20240214	184100	444620680	9800	9800	9800	9800	0
125	20240214	184000	444620680	9800	9800	9800	9800	0
126	20240214	183900	444620680	9800	9800	9800	9800	0
127	20240214	183800	444620680	9800	9800	9800	9800	0
128	20240214	183700	444620680	9800	9800	9800	9800	0
129	20240214	183600	444620680	9800	9800	9800	9800	0
130	20240214	183500	444620680	9800	9800	9800	9800	0
131	20240214	183400	444620680	9800	9800	9800	9800	0
132	20240214	183300	444620680	9800	9800	9800	9800	0
133	20240214	183200	444620680	9800	9800	9800	9800	0
134	20240214	183100	444620680	9800	9800	9800	9800	0
135	20240214	183000	444620680	9800	9800	9800	9800	0
136	20240214	182900	444620680	9800	9800	9800	9800	0
137	20240214	182800	444620680	9800	9800	9800	9800	0
138	20240214	182700	444620680	9800	9800	9800	9800	0
139	20240214	182600	444620680	9800	9800	9800	9800	0
140	20240214	182500	444620680	9800	9800	9800	9800	0
141	20240214	182400	444620680	9800	9800	9800	9800	0
142	20240214	182300	444620680	9800	9800	9800	9800	0
143	20240214	182200	444620680	9800	9800	9800	9800	0
144	20240214	182100	444620680	9800	9800	9800	9800	0
145	20240214	182000	444620680	9800	9800	9800	9800	0
146	20240214	181900	444620680	9800	9800	9800	9800	0
147	20240214	181800	444620680	9800	9800	9800	9800	0
148	20240214	181700	444620680	9800	9800	9800	9800	0
149	20240214	181600	444620680	9800	9800	9800	9800	0
150	20240214	181500	444620680	9800	9800	9800	9800	0
151	20240214	181400	444620680	9800	9800	9800	9800	0
152	20240214	181300	444620680	9800	9800	9800	9800	306
153	20240214	181200	444620680	9800	9800	9800	9800	0
154	20240214	181100	444620680	9800	9800	9800	9800	0
155	20240214	181000	444620680	9800	9800	9800	9800	0
156	20240214	180900	444620680	9800	9800	9800	9800	0
157	20240214	180800	444620680	9800	9800	9800	9800	0
158	20240214	180700	444620680	9800	9800	9800	9800	0
159	20240214	180600	444620680	9800	9800	9800	9800	0
160	20240214	180500	444620680	9800	9800	9800	9800	0
161	20240214	180400	444620680	9800	9800	9800	9800	0
162	20240214	180300	444620680	9800	9800	9800	9800	0
163	20240214	180200	444620680	9800	9800	9800	9800	0
164	20240214	180100	444620680	9800	9800	9800	9800	0
165	20240214	180000	444620680	9800	9800	9800	9800	0
166	20240214	175900	444620680	9800	9800	9800	9800	0
167	20240214	175800	444620680	9800	9800	9800	9800	0
168	20240214	175700	444620680	9800	9800	9800	9800	0
169	20240214	175600	444620680	9800	9800	9800	9800	0
170	20240214	175500	444620680	9800	9800	9800	9800	0
171	20240214	175400	444620680	9800	9800	9800	9800	0
172	20240214	175300	444620680	9800	9800	9800	9800	0
173	20240214	175200	444620680	9800	9800	9800	9800	0
174	20240214	175100	444620680	9800	9800	9800	9800	0
175	20240214	175000	444620680	9800	9800	9800	9800	0
176	20240214	174900	444620680	9800	9800	9800	9800	0
177	20240214	174800	444620680	9800	9800	9800	9800	0
178	20240214	174700	444620680	9800	9800	9800	9800	0
179	20240214	174600	444620680	9800	9800	9800	9800	0
180	20240214	174500	444620680	9800	9800	9800	9800	0
181	20240214	174400	444620680	9800	9800	9800	9800	0
182	20240214	174300	444620680	9800	9800	9800	9800	306
183	20240214	174200	444620680	9800	9800	9800	9800	0
184	20240214	174100	444620680	9800	9800	9800	9800	0
185	20240214	174000	444620680	9800	9800	9800	9800	0
186	20240214	173900	444620680	9800	9800	9800	9800	0
187	20240214	173800	444620680	9800	9800	9800	9800	0
188	20240214	173700	444620680	9800	9800	9800	9800	0
189	20240214	173600	444620680	9800	9800	9800	9800	0
190	20240214	173500	444620680	9800	9800	9800	9800	0
191	20240214	173400	444620680	9800	9800	9800	9800	0
192	20240214	173300	444620680	9800	9800	9800	9800	0
193	20240214	173200	444620680	9800	9800	9800	9800	0
194	20240214	173100	444620680	9800	9800	9800	9800	0
195	20240214	173000	444620680	9800	9800	9800	9800	0
196	20240214	172900	444620680	9800	9800	9800	9800	0
197	20240214	172800	444620680	9800	9800	9800	9800	0
198	20240214	172700	444620680	9800	9800	9800	9800	0
199	20240214	172600	444620680	9800	9800	9800	9800	0
200	20240214	172500	444620680	9800	9800	9800	9800	0
201	20240214	172400	444620680	9800	9800	9800	9800	0
202	20240214	172300	444620680	9800	9800	9800	9800	0
203	20240214	172200	444620680	9800	9800	9800	9800	0
204	20240214	172100	444620680	9800	9800	9800	9800	0
205	20240214	172000	444620680	9800	9800	9800	9800	0
206	20240214	171900	444620680	9800	9800	9800	9800	0
207	20240214	171800	444620680	9800	9800	9800	9800	0
208	20240214	171700	444620680	9800	9800	9800	9800	0
209	20240214	171600	444620680	9800	9800	9800	9800	0
210	20240214	171500	444620680	9800	9800	9800	9800	0
211	20240214	171400	444620680	9800	9800	9800	9800	0
212	20240214	171300	444620680	9800	9800	9800	9800	306
213	20240214	171200	444620680	9800	9800	9800	9800	0
214	20240214	171100	444620680	9800	9800	9800	9800	0
215	20240214	171000	444620680	9800	9800	9800	9800	0
216	20240214	170900	444620680	9800	9800	9800	9800	0
217	20240214	170800	444620680	9800	9800	9800	9800	0
218	20240214	170700	444620680	9800	9800	9800	9800	0
219	20240214	170600	444620680	9800	9800	9800	9800	0
220	20240214	170500	444620680	9800	9800	9800	9800	0
221	20240214	170400	444620680	9800	9800	9800	9800	0
222	20240214	170300	444620680	9800	9800	9800	9800	0
223	20240214	170200	444620680	9800	9800	9800	9800	0
224	20240214	170100	444620680	9800	9800	9800	9800	0
225	20240214	170000	444620680	9800	9800	9800	9800	0
226	20240214	165900	444620680	9800	9800	9800	9800	0
227	20240214	165800	444620680	9800	9800	9800	9800	0
228	20240214	165700	444620680	9800	9800	9800	9800	0
229	20240214	165600	444620680	9800	9800	9800	9800	0
230	20240214	165500	444620680	9800	9800	9800	9800	0
231	20240214	165400	444620680	9800	9800	9800	9800	0
232	20240214	165300	444620680	9800	9800	9800	9800	0
233	20240214	165200	444620680	9800	9800	9800	9800	0
234	20240214	165100	444620680	9800	9800	9800	9800	0
235	20240214	165000	444620680	9800	9800	9800	9800	0
236	20240214	164900	444620680	9800	9800	9800	9800	0
237	20240214	164800	444620680	9800	9800	9800	9800	0
238	20240214	164700	444620680	9800	9800	9800	9800	0
239	20240214	164600	444620680	9800	9800	9800	9800	0
240	20240214	164500	444620680	9800	9800	9800	9800	0
241	20240214	164400	444620680	9800	9800	9800	9800	0
242	20240214	164300	444620680	9800	9800	9800	9800	306
243	20240214	164200	444620680	9800	9800	9800	9800	0
244	20240214	164100	444620680	9800	9800	9800	9800	0
245	20240214	164000	444620680	9800	9800	9800	9800	0
246	20240214	163900	444620680	9800	9800	9800	9800	0
247	20240214	163800	444620680	9800	9800	9800	9800	0
248	20240214	163700	444620680	9800	9800	9800	9800	0
249	20240214	163600	444620680	9800	9800	9800	9800	0
250	20240214	163500	444620680	9800	9800	9800	9800	0
251	20240214	163400	444620680	9800	9800	9800	9800	0
252	20240214	163300	444620680	9800	9800	9800	9800	0
253	20240214	163200	444620680	9800	9800	9800	9800	0
254	20240214	163100	444620680	9800	9800	9800	9800	0
255	20240214	163000	444620680	9800	9800	9800	9800	0
256	20240214	162900	444620680	9800	9800	9800	9800	0
257	20240214	162800	444620680	9800	9800	9800	9800	0
258	20240214	162700	444620680	9800	9800	9800	9800	0
259	20240214	162600	444620680	9800	9800	9800	9800	0
260	20240214	162500	444620680	9800	9800	9800	9800	0
261	20240214	162400	444620680	9800	9800	9800	9800	0
262	20240214	162300	444620680	9800	9800	9800	9800	0
263	20240214	162200	444620680	9800	9800	9800	9800	0
264	20240214	162100	444620680	9800	9800	9800	9800	0
265	20240214	162000	444620680	9800	9800	9800	9800	0
266	20240214	161900	444620680	9800	9800	9800	9800	0
267	20240214	161800	444620680	9800	9800	9800	9800	0
268	20240214	161700	444620680	9800	9800	9800	9800	0
269	20240214	161600	444620680	9800	9800	9800	9800	0
270	20240214	161500	444620680	9800	9800	9800	9800	0
271	20240214	161400	444620680	9800	9800	9800	9800	0
272	20240214	161300	444620680	9800	9800	9800	9800	306
273	20240214	161200	444620680	9800	9800	9800	9800	0
274	20240214	161100	444620680	9800	9800	9800	9800	0
275	20240214	161000	444620680	9800	9800	9800	9800	0
276	20240214	160900	444620680	9800	9800	9800	9800	0
277	20240214	160800	444620680	9800	9800	9800	9800	0
278	20240214	160700	444620680	9800	9800	9800	9800	0
279	20240214	160600	444620680	9800	9800	9800	9800	0
280	20240214	160500	444620680	9800	9800	9800	9800	0
281	20240214	160400	444620680	9800	9800	9800	9800	0
282	20240214	160300	444620680	9800	9800	9800	9800	0
283	20240214	160200	444620680	9800	9800	9800	9800	0
284	20240214	160100	444620680	9800	9800	9800	9800	0
285	20240214	160000	444620680	9800	9800	9800	9800	0
286	20240214	155900	444620680	9800	9800	9800	9800	0
287	20240214	155800	444620680	9800	9800	9800	9800	0
288	20240214	155700	444620680	9800	9800	9800	9800	0
289	20240214	155600	444620680	9800	9800	9800	9800	0
290	20240214	155500	444620680	9800	9800	9800	9800	0
291	20240214	155400	444620680	9800	9800	9800	9800	0
292	20240214	155300	444620680	9800	9800	9800	9800	0
293	20240214	155200	444620680	9800	9800	9800	9800	0
294	20240214	155100	444620680	9800	9800	9800	9800	0
295	20240214	155000	444620680	9800	9800	9800	9800	0
296	20240214	154900	444620680	9800	9800	9800	9800	0
297	20240214	154800	444620680	9800	9800	9800	9800	0
298	20240214	154700	444620680	9800	9800	9800	9800	0
299	20240214	154600	444620680	9800	9800	9800	9800	0
300	20240214	154500	444620680	9800	9800	9800	9800	0
301	20240214	154400	444620680	9800	9800	9800	9800	0
302	20240214	154300	444620680	9800	9800	9800	9800	306
303	20240214	154200	444620680	9800	9800	9800	9800	0
304	20240214	154100	444620680	9800	9800	9800	9800	0
305	20240214	154000	444620680	9800	9800	9800	9800	0
306	20240214	153900	444620680	9800	9800	9800	9800	0
307	20240214	153800	444620680	9800	9800	9800	9800	0
308	20240214	153700	444620680	9800	9800	9800	9800	0
309	20240214	153600	444620680	9800	9800	9800	9800	0
310	20240214	153500	444620680	9800	9800	9800	9800	0
311	20240214	153400	444620680	9800	9800	9800	9800	0
312	20240214	153300	444620680	9800	9800	9800	9800	0
313	20240214	153200	444620680	9800	9800	9800	9800	0
314	20240214	153100	444620680	9800	9800	9800	9800	0
315	20240214	153000	444620680	9800	9800	9800	9800	306
316	20240214	152900	441621880	9790	9790	9790	9790	0
317	20240214	152800	441621880	9790	9790	9790	9790	0
318	20240214	152700	441621880	9790	9790	9790	9790	0
319	20240214	152600	441621880	9790	9790	9790	9790	0
320	20240214	152500	441621880	9790	9790	9790	9790	0
321	20240214	152400	441621880	9790	9790	9790	9790	0
322	20240214	152300	441621880	9790	9790	9790	9790	0
323	20240214	152200	441621880	9790	9790	9790	9790	0
324	20240214	152100	441621880	9790	9790	9790	9790	0
325	20240214	152000	441621880	9790	9790	9790	9790	0
326	20240214	151900	441621880	9790	9790	9800	9780	173
327	20240214	151800	439928570	9790	9790	9790	9790	11
328	20240214	151700	439820880	9790	9800	9800	9790	68
329	20240214	151600	439154530	9790	9780	9790	9780	10
330	20240214	151500	439056670	9780	9780	9780	9780	113
331	20240214	151400	437951530	9790	9780	9800	9780	171
332	20240214	151300	436276860	9780	9780	9780	9780	1
333	20240214	151200	436267080	9800	9780	9800	9780	26
334	20240214	151100	436012470	9780	9780	9780	9780	9
335	20240214	151000	435924450	9790	9780	9790	9780	419
336	20240214	150900	431826520	9790	9790	9790	9790	281
337	20240214	150800	429075530	9790	9800	9800	9790	168
338	20240214	150700	427430800	9790	9790	9790	9790	17
339	20240214	150600	427264370	9790	9790	9790	9790	25
340	20240214	150500	427019620	9790	9790	9790	9790	55
341	20240214	150400	426481170	9800	9800	9800	9790	97
342	20240214	150300	425530770	9800	9790	9800	9790	23
343	20240214	150200	425305590	9790	9790	9800	9790	177
344	20240214	150100	423572660	9790	9790	9790	9790	18
345	20240214	150000	423396440	9790	9790	9790	9790	9
346	20240214	145900	423308330	9790	9790	9790	9790	20
347	20240214	145800	423112530	9790	9790	9790	9790	27
348	20240214	145700	422848200	9790	9790	9790	9790	9
349	20240214	145600	422760090	9800	9800	9800	9790	258
350	20240214	145500	420231770	9800	9790	9800	9790	645
351	20240214	145400	413913220	9790	9780	9790	9780	532
352	20240214	145300	408705110	9780	9780	9780	9780	236
353	20240214	145200	406397030	9780	9770	9780	9770	11
354	20240214	145100	406289510	9770	9770	9770	9770	19
355	20240214	145000	406103880	9770	9770	9770	9770	23
356	20240214	144900	405879170	9770	9770	9770	9770	310
357	20240214	144800	402850470	9770	9770	9770	9770	7
358	20240214	144700	402782080	9770	9770	9770	9770	187
359	20240214	144600	400955090	9770	9780	9780	9770	764
360	20240214	144500	393490650	9780	9780	9780	9770	52
361	20240214	144400	392982100	9780	9770	9780	9770	15
362	20240214	144300	392835510	9770	9770	9770	9770	13
363	20240214	144200	392708500	9770	9770	9770	9770	115
364	20240214	144100	391584950	9770	9770	9770	9770	17
365	20240214	144000	391418860	9770	9770	9770	9770	19
366	20240214	143900	391233230	9770	9770	9770	9770	4
367	20240214	143800	391194150	9770	9770	9770	9770	16
368	20240214	143700	391037830	9770	9780	9780	9770	8
369	20240214	143600	390959660	9780	9770	9780	9770	6
370	20240214	143500	390901020	9780	9770	9780	9770	14
371	20240214	143400	390764230	9770	9780	9780	9770	83
372	20240214	143300	389952520	9780	9770	9780	9770	14
373	20240214	143200	389815640	9770	9770	9780	9770	67
374	20240214	143100	389160490	9770	9770	9770	9770	68
375	20240214	143000	388496130	9770	9770	9770	9770	8
376	20240214	142900	388417970	9770	9780	9780	9770	45
377	20240214	142800	387977970	9770	9770	9770	9770	135
378	20240214	142700	386659020	9770	9770	9770	9770	6
379	20240214	142600	386600400	9780	9780	9780	9780	41
380	20240214	142500	386199420	9790	9780	9790	9780	27
381	20240214	142400	385935250	9780	9780	9790	9780	63
382	20240214	142300	385319100	9780	9780	9780	9780	20
383	20240214	142200	385123500	9780	9780	9780	9780	14
384	20240214	142100	384986580	9780	9770	9780	9770	9
385	20240214	142000	384898630	9780	9770	9780	9770	6
386	20240214	141900	384839990	9770	9780	9780	9770	11
387	20240214	141800	384732510	9770	9770	9770	9770	12
388	20240214	141700	384615270	9770	9790	9790	9770	6
389	20240214	141600	384556630	9790	9770	9790	9770	18
390	20240214	141500	384380540	9790	9770	9790	9770	19
391	20240214	141400	384194870	9770	9770	9770	9770	34
392	20240214	141300	383862690	9790	9790	9790	9790	51
393	20240214	141200	383363400	9760	9770	9770	9760	38
394	20240214	141100	382992160	9770	9760	9770	9760	3
395	20240214	141000	382962860	9770	9770	9770	9760	422
396	20240214	140900	378843290	9770	9770	9770	9770	6
397	20240214	140800	378784670	9770	9770	9770	9770	9
398	20240214	140700	378696740	9770	9770	9770	9770	10
399	20240214	140600	378599040	9770	9770	9770	9770	5
400	20240214	140500	378550190	9780	9780	9780	9780	172
401	20240214	140400	376868030	9780	9780	9780	9780	2035
402	20240214	140300	356965730	9790	9780	9790	9780	22
403	20240214	140200	356750370	9780	9780	9790	9780	122
404	20240214	140100	355556110	9780	9780	9780	9780	5
405	20240214	140000	355507210	9780	9780	9790	9780	10
406	20240214	135900	355409400	9780	9780	9780	9780	64
407	20240214	135800	354783480	9780	9780	9780	9780	9
408	20240214	135700	354695460	9780	9780	9790	9780	63
409	20240214	135600	354078820	9780	9790	9790	9780	13
410	20240214	135500	353951570	9780	9790	9790	9780	110
411	20240214	135400	352874710	9780	9780	9780	9780	5
412	20240214	135300	352825810	9790	9790	9790	9780	512
413	20240214	135200	347813440	9780	9780	9780	9780	19
414	20240214	135100	347627620	9780	9780	9780	9780	4
415	20240214	135000	347588500	9780	9780	9780	9780	16
416	20240214	134900	347432020	9780	9780	9780	9780	11
417	20240214	134800	347324440	9790	9780	9790	9780	23
418	20240214	134700	347099480	9780	9790	9790	9780	89
419	20240214	134600	346228210	9790	9790	9790	9790	4
420	20240214	134500	346189050	9790	9790	9790	9780	11
421	20240214	134400	346081400	9800	9790	9800	9790	69
422	20240214	134300	345405350	9790	9790	9790	9790	36
423	20240214	134200	345052910	9790	9790	9790	9790	13
424	20240214	134100	344925640	9800	9790	9800	9790	72
425	20240214	134000	344220100	9790	9790	9790	9790	3
426	20240214	133900	344190730	9790	9780	9790	9780	192
427	20240214	133800	342312810	9780	9780	9780	9780	1
428	20240214	133700	342303030	9760	9780	9780	9760	384
429	20240214	133600	338547590	9780	9780	9780	9780	0
430	20240214	133500	338547590	9780	9780	9780	9780	0
431	20240214	133400	338547590	9780	9760	9780	9760	7
432	20240214	133300	338479240	9760	9760	9760	9760	2
433	20240214	133200	338459720	9740	9740	9740	9740	0
434	20240214	133100	338459720	9740	9770	9770	9740	4989
435	20240214	133000	289848490	9780	9780	9780	9780	77
436	20240214	132900	289095430	9760	9780	9780	9760	5
437	20240214	132800	289046610	9770	9770	9770	9760	1074
438	20240214	132700	278553720	9770	9770	9770	9770	10
439	20240214	132600	278456020	9780	9780	9780	9780	0
440	20240214	132500	278456020	9780	9780	9780	9780	0
441	20240214	132400	278456020	9780	9780	9780	9780	0
442	20240214	132300	278456020	9780	9780	9780	9780	0
443	20240214	132200	278456020	9780	9780	9780	9780	0
444	20240214	132100	278456020	9780	9780	9780	9780	1
445	20240214	132000	278446240	9760	9760	9760	9760	0
446	20240214	131900	278446240	9760	9770	9770	9760	8
447	20240214	131800	278368090	9770	9770	9770	9770	199
448	20240214	131700	276423860	9770	9770	9770	9770	5
449	20240214	131600	276375010	9770	9770	9770	9770	149
450	20240214	131500	274919280	9780	9780	9780	9780	7
451	20240214	131400	274850820	9780	9780	9780	9780	0
452	20240214	131300	274850820	9780	9780	9780	9780	0
453	20240214	131200	274850820	9780	9780	9780	9780	0
454	20240214	131100	274850820	9780	9780	9780	9780	0
455	20240214	131000	274850820	9780	9780	9780	9780	76
456	20240214	130900	274107540	9780	9780	9780	9780	3
457	20240214	130800	274078200	9780	9780	9780	9780	31
458	20240214	130700	273775020	9780	9780	9780	9780	10
459	20240214	130600	273677220	9780	9780	9780	9780	0
460	20240214	130500	273677220	9780	9780	9780	9780	0
461	20240214	130400	273677220	9780	9790	9790	9780	194
462	20240214	130300	271779890	9780	9780	9780	9780	0
463	20240214	130200	271779890	9780	9780	9780	9780	0
464	20240214	130100	271779890	9780	9780	9780	9780	52
465	20240214	130000	271271330	9780	9780	9780	9780	0
466	20240214	125900	271271330	9780	9780	9780	9780	100
467	20240214	125800	270293330	9790	9790	9790	9790	0
468	20240214	125700	270293330	9790	9790	9790	9790	0
469	20240214	125600	270293330	9790	9790	9790	9790	2
470	20240214	125500	270273750	9790	9790	9790	9790	1
471	20240214	125400	270263960	9790	9770	9790	9770	51
472	20240214	125300	269764730	9790	9790	9790	9790	0
473	20240214	125200	269764730	9790	9790	9790	9790	5
474	20240214	125100	269715780	9790	9790	9790	9790	25
475	20240214	125000	269471030	9780	9780	9780	9770	254
476	20240214	124900	266986940	9780	9780	9780	9780	0
477	20240214	124800	266986940	9780	9780	9780	9780	185
478	20240214	124700	265177640	9780	9780	9780	9780	13
479	20240214	124600	265050500	9780	9780	9780	9780	0
480	20240214	124500	265050500	9780	9780	9780	9780	1
481	20240214	124400	265040720	9780	9780	9780	9780	2
482	20240214	124300	265021160	9780	9780	9780	9780	120
483	20240214	124200	263847560	9770	9770	9770	9770	3
484	20240214	124100	263818250	9770	9780	9780	9770	6
485	20240214	124000	263759600	9780	9780	9780	9780	88
486	20240214	123900	262898960	9780	9780	9780	9780	22
487	20240214	123800	262683800	9780	9780	9780	9780	3
488	20240214	123700	262654460	9780	9780	9780	9780	2
489	20240214	123600	262634900	9780	9780	9780	9780	68
490	20240214	123500	261969860	9770	9770	9770	9770	5
491	20240214	123400	261921010	9770	9770	9770	9770	0
492	20240214	123300	261921010	9770	9770	9770	9770	0
493	20240214	123200	261921010	9770	9770	9770	9770	0
494	20240214	123100	261921010	9770	9770	9770	9770	290
495	20240214	123000	259087710	9770	9770	9770	9770	0
496	20240214	122900	259087710	9770	9770	9770	9770	0
497	20240214	122800	259087710	9770	9780	9780	9760	2159
498	20240214	122700	238013400	9800	9780	9800	9780	75
499	20240214	122600	237278530	9770	9770	9770	9770	0
500	20240214	122500	237278530	9770	9770	9770	9770	0
501	20240214	122400	237278530	9770	9770	9770	9770	0
502	20240214	122300	237278530	9770	9770	9770	9770	0
503	20240214	122200	237278530	9770	9780	9780	9770	5
504	20240214	122100	237229640	9770	9770	9770	9770	2
505	20240214	122000	237210100	9770	9770	9770	9770	14
506	20240214	121900	237073320	9770	9780	9780	9750	2626
507	20240214	121800	211441780	9780	9780	9780	9780	0
508	20240214	121700	211441780	9780	9780	9780	9780	17
509	20240214	121600	211275520	9790	9790	9790	9790	6
510	20240214	121500	211216780	9790	9790	9790	9790	0
511	20240214	121400	211216780	9790	9790	9790	9790	92
512	20240214	121300	210316100	9790	9790	9790	9790	0
513	20240214	121200	210316100	9790	9790	9790	9790	0
514	20240214	121100	210316100	9790	9790	9790	9790	0
515	20240214	121000	210316100	9790	9790	9790	9790	0
516	20240214	120900	210316100	9790	9790	9790	9790	3
517	20240214	120800	210286730	9800	9800	9800	9800	5
518	20240214	120700	210237730	9800	9800	9800	9800	100
519	20240214	120600	209257730	9800	9800	9800	9800	71
520	20240214	120500	208561930	9800	9800	9800	9800	0
521	20240214	120400	208561930	9800	9800	9800	9800	0
522	20240214	120300	208561930	9800	9800	9800	9800	0
523	20240214	120200	208561930	9800	9800	9800	9800	1
524	20240214	120100	208552130	9780	9780	9780	9770	266
525	20240214	120000	205953050	9800	9800	9800	9800	472
526	20240214	115900	201327450	9800	9800	9800	9800	0
527	20240214	115800	201327450	9800	9800	9800	9800	0
528	20240214	115700	201327450	9800	9770	9800	9770	10
529	20240214	115600	201229680	9770	9770	9770	9770	56
530	20240214	115500	200682560	9780	9780	9800	9770	1024
531	20240214	115400	190676960	9790	9790	9790	9790	5
532	20240214	115300	190628010	9800	9800	9800	9800	47
533	20240214	115200	190167410	9800	9800	9800	9800	0
534	20240214	115100	190167410	9800	9800	9800	9800	0
535	20240214	115000	190167410	9800	9800	9800	9800	2
536	20240214	114900	190147810	9800	9800	9800	9800	0
537	20240214	114800	190147810	9800	9800	9800	9800	1
538	20240214	114700	190138010	9800	9800	9800	9800	0
539	20240214	114600	190138010	9800	9800	9800	9800	0
540	20240214	114500	190138010	9800	9800	9800	9800	76
541	20240214	114400	189393210	9790	9790	9790	9790	0
542	20240214	114300	189393210	9790	9790	9790	9790	33
543	20240214	114200	189070140	9790	9790	9790	9790	2
544	20240214	114100	189050560	9790	9780	9790	9770	336
545	20240214	114000	185766370	9780	9790	9800	9780	505
546	20240214	113900	180818010	9790	9790	9790	9790	0
547	20240214	113800	180818010	9790	9790	9790	9790	59
548	20240214	113700	180240400	9800	9800	9800	9800	0
549	20240214	113600	180240400	9800	9800	9800	9800	0
550	20240214	113500	180240400	9800	9800	9800	9800	0
551	20240214	113400	180240400	9800	9800	9800	9800	0
552	20240214	113300	180240400	9800	9800	9800	9800	0
553	20240214	113200	180240400	9800	9800	9800	9800	1
554	20240214	113100	180230600	9800	9770	9800	9770	1017
555	20240214	113000	170294480	9770	9770	9770	9770	0
556	20240214	112900	170294480	9770	9780	9780	9770	89
557	20240214	112800	169424930	9800	9800	9800	9800	1
558	20240214	112700	169415130	9800	9800	9800	9800	0
559	20240214	112600	169415130	9800	9800	9800	9800	0
560	20240214	112500	169415130	9800	9800	9800	9800	0
561	20240214	112400	169415130	9800	9800	9800	9800	0
562	20240214	112300	169415130	9800	9800	9800	9800	0
563	20240214	112200	169415130	9800	9800	9800	9800	0
564	20240214	112100	169415130	9800	9800	9800	9800	2
565	20240214	112000	169395530	9800	9800	9800	9800	0
566	20240214	111900	169395530	9800	9800	9800	9800	0
567	20240214	111800	169395530	9800	9800	9800	9800	0
568	20240214	111700	169395530	9800	9800	9800	9800	1
569	20240214	111600	169385730	9770	9800	9800	9770	152
570	20240214	111500	167900150	9800	9800	9800	9800	0
571	20240214	111400	167900150	9800	9800	9800	9800	0
572	20240214	111300	167900150	9800	9800	9800	9800	0
573	20240214	111200	167900150	9800	9800	9800	9800	10
574	20240214	111100	167802150	9800	9800	9800	9800	0
575	20240214	111000	167802150	9800	9800	9800	9800	0
576	20240214	110900	167802150	9800	9800	9800	9800	1
577	20240214	110800	167792350	9780	9780	9780	9780	0
578	20240214	110700	167792350	9780	9780	9780	9780	101
579	20240214	110600	166804570	9780	9780	9780	9780	1
580	20240214	110500	166794790	9770	9770	9770	9770	6
581	20240214	110400	166736170	9780	9780	9780	9780	0
582	20240214	110300	166736170	9780	9780	9780	9780	2
583	20240214	110200	166716610	9800	9800	9800	9800	10
584	20240214	110100	166618610	9800	9780	9800	9770	385
585	20240214	110000	162853330	9800	9800	9800	9800	0
586	20240214	105900	162853330	9800	9800	9800	9800	0
587	20240214	105800	162853330	9800	9800	9800	9800	7
588	20240214	105700	162784730	9800	9800	9800	9800	22
589	20240214	105600	162569130	9800	9790	9800	9780	342
590	20240214	105500	159221000	9800	9800	9800	9800	165
591	20240214	105400	157604000	9800	9810	9810	9800	23
592	20240214	105300	157378580	9800	9800	9800	9800	42
593	20240214	105200	156966980	9800	9810	9810	9800	44
594	20240214	105100	156535770	9810	9800	9810	9800	28
595	20240214	105000	156261100	9800	9800	9800	9800	17
596	20240214	104900	156094500	9800	9810	9810	9800	231
597	20240214	104800	153828570	9810	9810	9810	9810	43
598	20240214	104700	153406740	9820	9820	9820	9820	16
599	20240214	104600	153249620	9820	9840	9840	9820	35
600	20240214	104500	152905520	9850	9840	9850	9820	58
601	20240214	104400	152335050	9850	9840	9850	9820	102
602	20240214	104300	151330590	9840	9830	9840	9820	90
603	20240214	104200	150445580	9830	9830	9840	9830	30
604	20240214	104100	150150580	9840	9820	9840	9810	121
605	20240214	104000	148961770	9820	9810	9820	9810	49
606	20240214	103900	148480740	9800	9810	9810	9800	30
607	20240214	103800	148186450	9810	9810	9820	9800	75
608	20240214	103700	147450620	9810	9800	9810	9800	718
609	20240214	103600	140412090	9790	9790	9800	9790	544
610	20240214	103500	135080970	9800	9800	9800	9800	21
611	20240214	103400	134875170	9780	9780	9780	9780	0
612	20240214	103300	134875170	9780	9780	9780	9780	0
613	20240214	103200	134875170	9780	9780	9780	9780	498
614	20240214	103100	130004730	9780	9780	9780	9780	0
615	20240214	103000	130004730	9780	9780	9780	9780	0
616	20240214	102900	130004730	9780	9780	9780	9780	0
617	20240214	102800	130004730	9780	9780	9780	9780	0
618	20240214	102700	130004730	9780	9780	9780	9780	0
619	20240214	102600	130004730	9780	9780	9780	9780	0
620	20240214	102500	130004730	9780	9780	9780	9780	0
621	20240214	102400	130004730	9780	9780	9780	9780	10
622	20240214	102300	129906930	9760	9760	9760	9760	0
623	20240214	102200	129906930	9760	9760	9760	9760	18
624	20240214	102100	129731250	9770	9760	9770	9760	619
625	20240214	102000	123689510	9760	9760	9760	9760	96
626	20240214	101900	122752550	9760	9780	9790	9760	3390
627	20240214	101800	89621710	9780	9800	9800	9780	95
628	20240214	101700	88692410	9800	9800	9800	9800	0
629	20240214	101600	88692410	9800	9800	9800	9790	106
630	20240214	101500	87653930	9800	9800	9800	9800	1
631	20240214	101400	87644130	9790	9780	9790	9780	23
632	20240214	101300	87419160	9790	9790	9790	9790	458
633	20240214	101200	82935340	9800	9800	9800	9800	0
634	20240214	101100	82935340	9800	9800	9800	9800	0
635	20240214	101000	82935340	9800	9800	9800	9800	5
636	20240214	100900	82886340	9790	9790	9790	9790	4
637	20240214	100800	82847180	9790	9790	9790	9790	0
638	20240214	100700	82847180	9790	9790	9790	9790	0
639	20240214	100600	82847180	9790	9790	9790	9790	0
640	20240214	100500	82847180	9790	9790	9790	9790	30
641	20240214	100400	82553480	9800	9790	9810	9790	3155
642	20240214	100300	51635310	9790	9790	9790	9790	0
643	20240214	100200	51635310	9790	9800	9800	9790	138
644	20240214	100100	50282960	9800	9800	9800	9800	30
645	20240214	100000	49988960	9800	9790	9800	9790	152
646	20240214	095900	48500870	9780	9790	9790	9780	77
647	20240214	095800	47747710	9780	9780	9780	9780	0
648	20240214	095700	47747710	9780	9780	9780	9780	0
649	20240214	095600	47747710	9780	9780	9780	9780	0
650	20240214	095500	47747710	9780	9780	9780	9780	0
651	20240214	095400	47747710	9780	9780	9780	9780	0
652	20240214	095300	47747710	9780	9780	9780	9780	2
653	20240214	095200	47728150	9770	9770	9770	9770	0
654	20240214	095100	47728150	9770	9770	9770	9770	0
655	20240214	095000	47728150	9770	9770	9770	9770	0
656	20240214	094900	47728150	9770	9780	9780	9770	507
657	20240214	094800	42770730	9790	9790	9790	9790	0
658	20240214	094700	42770730	9790	9790	9790	9790	20
659	20240214	094600	42574930	9790	9790	9790	9790	124
660	20240214	094500	41360970	9800	9800	9800	9800	0
661	20240214	094400	41360970	9800	9800	9800	9800	31
662	20240214	094300	41057170	9790	9790	9790	9790	0
663	20240214	094200	41057170	9790	9790	9790	9790	0
664	20240214	094100	41057170	9790	9790	9790	9790	67
665	20240214	094000	40401240	9790	9780	9790	9780	21
666	20240214	093900	40195760	9780	9800	9800	9780	5
667	20240214	093800	40146800	9790	9770	9790	9770	697
668	20240214	093700	33335090	9760	9760	9760	9760	9
669	20240214	093600	33247250	9760	9760	9760	9760	0
670	20240214	093500	33247250	9760	9760	9760	9760	0
671	20240214	093400	33247250	9760	9760	9760	9760	0
672	20240214	093300	33247250	9760	9760	9760	9750	397
673	20240214	093200	29374470	9760	9760	9760	9760	217
674	20240214	093100	27256550	9760	9760	9760	9760	25
675	20240214	093000	27012550	9760	9760	9760	9760	223
676	20240214	092900	24836070	9770	9770	9770	9770	202
677	20240214	092800	22862530	9770	9770	9770	9770	102
678	20240214	092700	21865990	9760	9750	9760	9750	30
679	20240214	092600	21573290	9760	9770	9770	9760	314
680	20240214	092500	18507670	9780	9790	9790	9770	43
681	20240214	092400	18087070	9790	9790	9790	9790	1
682	20240214	092300	18077280	9780	9780	9780	9780	0
683	20240214	092200	18077280	9780	9780	9780	9780	0
684	20240214	092100	18077280	9780	9770	9780	9770	30
685	20240214	092000	17784170	9770	9780	9780	9770	269
686	20240214	091900	15155160	9780	9780	9780	9780	0
687	20240214	091800	15155160	9780	9780	9780	9780	334
688	20240214	091700	11888640	9780	9780	9780	9780	10
689	20240214	091600	11790840	9780	9780	9780	9780	1
690	20240214	091500	11781060	9780	9780	9780	9780	0
691	20240214	091400	11781060	9780	9770	9780	9770	19
692	20240214	091300	11595390	9770	9770	9770	9770	2
693	20240214	091200	11575850	9770	9770	9770	9770	117
694	20240214	091100	10432760	9760	9760	9760	9760	0
695	20240214	091000	10432760	9760	9760	9760	9760	1
696	20240214	090900	10423000	9760	9780	9780	9760	31
697	20240214	090800	10120000	9750	9760	9760	9750	150
698	20240214	090700	8656890	9770	9770	9770	9770	46
699	20240214	090600	8207470	9780	9780	9780	9780	32
700	20240214	090500	7894510	9770	9790	9800	9770	227
701	20240214	090400	5671870	9790	9790	9790	9790	31
702	20240214	090300	5368380	9790	9780	9800	9780	202
703	20240214	090200	3390510	9740	9740	9740	9740	0
704	20240214	090100	3390510	9740	9740	9740	9740	11
705	20240214	090000	3283370	9780	9780	9780	9750	332