KissMeData/120110/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	201300	2955464750	40650	40650	40650	40650	2486
3	20240214	201200	2955464750	40650	40650	40650	40650	0
4	20240214	201100	2955464750	40650	40650	40650	40650	0
5	20240214	201000	2955464750	40650	40650	40650	40650	0
6	20240214	200900	2955464750	40650	40650	40650	40650	0
7	20240214	200800	2955464750	40650	40650	40650	40650	0
8	20240214	200700	2955464750	40650	40650	40650	40650	0
9	20240214	200600	2955464750	40650	40650	40650	40650	0
10	20240214	200500	2955464750	40650	40650	40650	40650	0
11	20240214	200400	2955464750	40650	40650	40650	40650	0
12	20240214	200300	2955464750	40650	40650	40650	40650	0
13	20240214	200200	2955464750	40650	40650	40650	40650	0
14	20240214	200100	2955464750	40650	40650	40650	40650	0
15	20240214	200000	2955464750	40650	40650	40650	40650	0
16	20240214	195900	2955464750	40650	40650	40650	40650	0
17	20240214	195800	2955464750	40650	40650	40650	40650	0
18	20240214	195700	2955464750	40650	40650	40650	40650	0
19	20240214	195600	2955464750	40650	40650	40650	40650	0
20	20240214	195500	2955464750	40650	40650	40650	40650	0
21	20240214	195400	2955464750	40650	40650	40650	40650	0
22	20240214	195300	2955464750	40650	40650	40650	40650	0
23	20240214	195200	2955464750	40650	40650	40650	40650	0
24	20240214	195100	2955464750	40650	40650	40650	40650	0
25	20240214	195000	2955464750	40650	40650	40650	40650	0
26	20240214	194900	2955464750	40650	40650	40650	40650	0
27	20240214	194800	2955464750	40650	40650	40650	40650	0
28	20240214	194700	2955464750	40650	40650	40650	40650	0
29	20240214	194600	2955464750	40650	40650	40650	40650	0
30	20240214	194500	2955464750	40650	40650	40650	40650	0
31	20240214	194400	2955464750	40650	40650	40650	40650	0
32	20240214	194300	2955464750	40650	40650	40650	40650	2486
33	20240214	194200	2955464750	40650	40650	40650	40650	0
34	20240214	194100	2955464750	40650	40650	40650	40650	0
35	20240214	194000	2955464750	40650	40650	40650	40650	0
36	20240214	193900	2955464750	40650	40650	40650	40650	0
37	20240214	193800	2955464750	40650	40650	40650	40650	0
38	20240214	193700	2955464750	40650	40650	40650	40650	0
39	20240214	193600	2955464750	40650	40650	40650	40650	0
40	20240214	193500	2955464750	40650	40650	40650	40650	0
41	20240214	193400	2955464750	40650	40650	40650	40650	0
42	20240214	193300	2955464750	40650	40650	40650	40650	0
43	20240214	193200	2955464750	40650	40650	40650	40650	0
44	20240214	193100	2955464750	40650	40650	40650	40650	0
45	20240214	193000	2955464750	40650	40650	40650	40650	0
46	20240214	192900	2955464750	40650	40650	40650	40650	0
47	20240214	192800	2955464750	40650	40650	40650	40650	0
48	20240214	192700	2955464750	40650	40650	40650	40650	0
49	20240214	192600	2955464750	40650	40650	40650	40650	0
50	20240214	192500	2955464750	40650	40650	40650	40650	0
51	20240214	192400	2955464750	40650	40650	40650	40650	0
52	20240214	192300	2955464750	40650	40650	40650	40650	0
53	20240214	192200	2955464750	40650	40650	40650	40650	0
54	20240214	192100	2955464750	40650	40650	40650	40650	0
55	20240214	192000	2955464750	40650	40650	40650	40650	0
56	20240214	191900	2955464750	40650	40650	40650	40650	0
57	20240214	191800	2955464750	40650	40650	40650	40650	0
58	20240214	191700	2955464750	40650	40650	40650	40650	0
59	20240214	191600	2955464750	40650	40650	40650	40650	0
60	20240214	191500	2955464750	40650	40650	40650	40650	0
61	20240214	191400	2955464750	40650	40650	40650	40650	0
62	20240214	191300	2955464750	40650	40650	40650	40650	2486
63	20240214	191200	2955464750	40650	40650	40650	40650	0
64	20240214	191100	2955464750	40650	40650	40650	40650	0
65	20240214	191000	2955464750	40650	40650	40650	40650	0
66	20240214	190900	2955464750	40650	40650	40650	40650	0
67	20240214	190800	2955464750	40650	40650	40650	40650	0
68	20240214	190700	2955464750	40650	40650	40650	40650	0
69	20240214	190600	2955464750	40650	40650	40650	40650	0
70	20240214	190500	2955464750	40650	40650	40650	40650	0
71	20240214	190400	2955464750	40650	40650	40650	40650	0
72	20240214	190300	2955464750	40650	40650	40650	40650	0
73	20240214	190200	2955464750	40650	40650	40650	40650	0
74	20240214	190100	2955464750	40650	40650	40650	40650	0
75	20240214	190000	2955464750	40650	40650	40650	40650	0
76	20240214	185900	2955464750	40650	40650	40650	40650	0
77	20240214	185800	2955464750	40650	40650	40650	40650	0
78	20240214	185700	2955464750	40650	40650	40650	40650	0
79	20240214	185600	2955464750	40650	40650	40650	40650	0
80	20240214	185500	2955464750	40650	40650	40650	40650	0
81	20240214	185400	2955464750	40650	40650	40650	40650	0
82	20240214	185300	2955464750	40650	40650	40650	40650	0
83	20240214	185200	2955464750	40650	40650	40650	40650	0
84	20240214	185100	2955464750	40650	40650	40650	40650	0
85	20240214	185000	2955464750	40650	40650	40650	40650	0
86	20240214	184900	2955464750	40650	40650	40650	40650	0
87	20240214	184800	2955464750	40650	40650	40650	40650	0
88	20240214	184700	2955464750	40650	40650	40650	40650	0
89	20240214	184600	2955464750	40650	40650	40650	40650	0
90	20240214	184500	2955464750	40650	40650	40650	40650	0
91	20240214	184400	2955464750	40650	40650	40650	40650	0
92	20240214	184300	2955464750	40650	40650	40650	40650	2486
93	20240214	184200	2955464750	40650	40650	40650	40650	0
94	20240214	184100	2955464750	40650	40650	40650	40650	0
95	20240214	184000	2955464750	40650	40650	40650	40650	0
96	20240214	183900	2955464750	40650	40650	40650	40650	0
97	20240214	183800	2955464750	40650	40650	40650	40650	0
98	20240214	183700	2955464750	40650	40650	40650	40650	0
99	20240214	183600	2955464750	40650	40650	40650	40650	0
100	20240214	183500	2955464750	40650	40650	40650	40650	0
101	20240214	183400	2955464750	40650	40650	40650	40650	0
102	20240214	183300	2955464750	40650	40650	40650	40650	0
103	20240214	183200	2955464750	40650	40650	40650	40650	0
104	20240214	183100	2955464750	40650	40650	40650	40650	0
105	20240214	183000	2955464750	40650	40650	40650	40650	0
106	20240214	182900	2955464750	40650	40650	40650	40650	0
107	20240214	182800	2955464750	40650	40650	40650	40650	0
108	20240214	182700	2955464750	40650	40650	40650	40650	0
109	20240214	182600	2955464750	40650	40650	40650	40650	0
110	20240214	182500	2955464750	40650	40650	40650	40650	0
111	20240214	182400	2955464750	40650	40650	40650	40650	0
112	20240214	182300	2955464750	40650	40650	40650	40650	0
113	20240214	182200	2955464750	40650	40650	40650	40650	0
114	20240214	182100	2955464750	40650	40650	40650	40650	0
115	20240214	182000	2955464750	40650	40650	40650	40650	0
116	20240214	181900	2955464750	40650	40650	40650	40650	0
117	20240214	181800	2955464750	40650	40650	40650	40650	0
118	20240214	181700	2955464750	40650	40650	40650	40650	0
119	20240214	181600	2955464750	40650	40650	40650	40650	0
120	20240214	181500	2955464750	40650	40650	40650	40650	0
121	20240214	181400	2955464750	40650	40650	40650	40650	0
122	20240214	181300	2955464750	40650	40650	40650	40650	2486
123	20240214	181200	2955464750	40650	40650	40650	40650	0
124	20240214	181100	2955464750	40650	40650	40650	40650	0
125	20240214	181000	2955464750	40650	40650	40650	40650	0
126	20240214	180900	2955464750	40650	40650	40650	40650	0
127	20240214	180800	2955464750	40650	40650	40650	40650	0
128	20240214	180700	2955464750	40650	40650	40650	40650	0
129	20240214	180600	2955464750	40650	40650	40650	40650	0
130	20240214	180500	2955464750	40650	40650	40650	40650	0
131	20240214	180400	2955464750	40650	40650	40650	40650	0
132	20240214	180300	2955464750	40650	40650	40650	40650	0
133	20240214	180200	2955464750	40650	40650	40650	40650	0
134	20240214	180100	2955464750	40650	40650	40650	40650	0
135	20240214	180000	2955464750	40650	40650	40650	40650	0
136	20240214	175900	2955464750	40650	40650	40650	40650	0
137	20240214	175800	2955464750	40650	40650	40650	40650	0
138	20240214	175700	2955464750	40650	40650	40650	40650	0
139	20240214	175600	2955464750	40650	40650	40650	40650	0
140	20240214	175500	2955464750	40650	40650	40650	40650	0
141	20240214	175400	2955464750	40650	40650	40650	40650	0
142	20240214	175300	2955464750	40650	40650	40650	40650	0
143	20240214	175200	2955464750	40650	40650	40650	40650	0
144	20240214	175100	2955464750	40650	40650	40650	40650	0
145	20240214	175000	2955464750	40650	40650	40650	40650	0
146	20240214	174900	2955464750	40650	40650	40650	40650	0
147	20240214	174800	2955464750	40650	40650	40650	40650	0
148	20240214	174700	2955464750	40650	40650	40650	40650	0
149	20240214	174600	2955464750	40650	40650	40650	40650	0
150	20240214	174500	2955464750	40650	40650	40650	40650	0
151	20240214	174400	2955464750	40650	40650	40650	40650	0
152	20240214	174300	2955464750	40650	40650	40650	40650	2486
153	20240214	174200	2955464750	40650	40650	40650	40650	0
154	20240214	174100	2955464750	40650	40650	40650	40650	0
155	20240214	174000	2955464750	40650	40650	40650	40650	0
156	20240214	173900	2955464750	40650	40650	40650	40650	0
157	20240214	173800	2955464750	40650	40650	40650	40650	0
158	20240214	173700	2955464750	40650	40650	40650	40650	0
159	20240214	173600	2955464750	40650	40650	40650	40650	0
160	20240214	173500	2955464750	40650	40650	40650	40650	0
161	20240214	173400	2955464750	40650	40650	40650	40650	0
162	20240214	173300	2955464750	40650	40650	40650	40650	0
163	20240214	173200	2955464750	40650	40650	40650	40650	0
164	20240214	173100	2955464750	40650	40650	40650	40650	0
165	20240214	173000	2955464750	40650	40650	40650	40650	0
166	20240214	172900	2955464750	40650	40650	40650	40650	0
167	20240214	172800	2955464750	40650	40650	40650	40650	0
168	20240214	172700	2955464750	40650	40650	40650	40650	0
169	20240214	172600	2955464750	40650	40650	40650	40650	0
170	20240214	172500	2955464750	40650	40650	40650	40650	0
171	20240214	172400	2955464750	40650	40650	40650	40650	0
172	20240214	172300	2955464750	40650	40650	40650	40650	0
173	20240214	172200	2955464750	40650	40650	40650	40650	0
174	20240214	172100	2955464750	40650	40650	40650	40650	0
175	20240214	172000	2955464750	40650	40650	40650	40650	0
176	20240214	171900	2955464750	40650	40650	40650	40650	0
177	20240214	171800	2955464750	40650	40650	40650	40650	0
178	20240214	171700	2955464750	40650	40650	40650	40650	0
179	20240214	171600	2955464750	40650	40650	40650	40650	0
180	20240214	171500	2955464750	40650	40650	40650	40650	0
181	20240214	171400	2955464750	40650	40650	40650	40650	0
182	20240214	171300	2955464750	40650	40650	40650	40650	2486
183	20240214	171200	2955464750	40650	40650	40650	40650	0
184	20240214	171100	2955464750	40650	40650	40650	40650	0
185	20240214	171000	2955464750	40650	40650	40650	40650	0
186	20240214	170900	2955464750	40650	40650	40650	40650	0
187	20240214	170800	2955464750	40650	40650	40650	40650	0
188	20240214	170700	2955464750	40650	40650	40650	40650	0
189	20240214	170600	2955464750	40650	40650	40650	40650	0
190	20240214	170500	2955464750	40650	40650	40650	40650	0
191	20240214	170400	2955464750	40650	40650	40650	40650	0
192	20240214	170300	2955464750	40650	40650	40650	40650	0
193	20240214	170200	2955464750	40650	40650	40650	40650	0
194	20240214	170100	2955464750	40650	40650	40650	40650	0
195	20240214	170000	2955464750	40650	40650	40650	40650	0
196	20240214	165900	2955464750	40650	40650	40650	40650	0
197	20240214	165800	2955464750	40650	40650	40650	40650	0
198	20240214	165700	2955464750	40650	40650	40650	40650	0
199	20240214	165600	2955464750	40650	40650	40650	40650	0
200	20240214	165500	2955464750	40650	40650	40650	40650	0
201	20240214	165400	2955464750	40650	40650	40650	40650	0
202	20240214	165300	2955464750	40650	40650	40650	40650	0
203	20240214	165200	2955464750	40650	40650	40650	40650	0
204	20240214	165100	2955464750	40650	40650	40650	40650	0
205	20240214	165000	2955464750	40650	40650	40650	40650	0
206	20240214	164900	2955464750	40650	40650	40650	40650	0
207	20240214	164800	2955464750	40650	40650	40650	40650	0
208	20240214	164700	2955464750	40650	40650	40650	40650	0
209	20240214	164600	2955464750	40650	40650	40650	40650	0
210	20240214	164500	2955464750	40650	40650	40650	40650	0
211	20240214	164400	2955464750	40650	40650	40650	40650	0
212	20240214	164300	2955464750	40650	40650	40650	40650	2486
213	20240214	164200	2955464750	40650	40650	40650	40650	0
214	20240214	164100	2955464750	40650	40650	40650	40650	0
215	20240214	164000	2955464750	40650	40650	40650	40650	0
216	20240214	163900	2955464750	40650	40650	40650	40650	0
217	20240214	163800	2955464750	40650	40650	40650	40650	0
218	20240214	163700	2955464750	40650	40650	40650	40650	0
219	20240214	163600	2955464750	40650	40650	40650	40650	0
220	20240214	163500	2955464750	40650	40650	40650	40650	0
221	20240214	163400	2955464750	40650	40650	40650	40650	0
222	20240214	163300	2955464750	40650	40650	40650	40650	0
223	20240214	163200	2955464750	40650	40650	40650	40650	0
224	20240214	163100	2955464750	40650	40650	40650	40650	0
225	20240214	163000	2955464750	40650	40650	40650	40650	0
226	20240214	162900	2955464750	40650	40650	40650	40650	0
227	20240214	162800	2955464750	40650	40650	40650	40650	0
228	20240214	162700	2955464750	40650	40650	40650	40650	0
229	20240214	162600	2955464750	40650	40650	40650	40650	0
230	20240214	162500	2955464750	40650	40650	40650	40650	0
231	20240214	162400	2955464750	40650	40650	40650	40650	0
232	20240214	162300	2955464750	40650	40650	40650	40650	0
233	20240214	162200	2955464750	40650	40650	40650	40650	0
234	20240214	162100	2955464750	40650	40650	40650	40650	0
235	20240214	162000	2955464750	40650	40650	40650	40650	0
236	20240214	161900	2955464750	40650	40650	40650	40650	0
237	20240214	161800	2955464750	40650	40650	40650	40650	0
238	20240214	161700	2955464750	40650	40650	40650	40650	0
239	20240214	161600	2955464750	40650	40650	40650	40650	0
240	20240214	161500	2955464750	40650	40650	40650	40650	0
241	20240214	161400	2955464750	40650	40650	40650	40650	0
242	20240214	161300	2955464750	40650	40650	40650	40650	2486
243	20240214	161200	2955464750	40650	40650	40650	40650	0
244	20240214	161100	2955464750	40650	40650	40650	40650	0
245	20240214	161000	2955464750	40650	40650	40650	40650	0
246	20240214	160900	2955464750	40650	40650	40650	40650	0
247	20240214	160800	2955464750	40650	40650	40650	40650	0
248	20240214	160700	2955464750	40650	40650	40650	40650	0
249	20240214	160600	2955464750	40650	40650	40650	40650	0
250	20240214	160500	2955464750	40650	40650	40650	40650	0
251	20240214	160400	2955464750	40650	40650	40650	40650	0
252	20240214	160300	2955464750	40650	40650	40650	40650	0
253	20240214	160200	2955464750	40650	40650	40650	40650	0
254	20240214	160100	2955464750	40650	40650	40650	40650	0
255	20240214	160000	2955464750	40650	40650	40650	40650	0
256	20240214	155900	2955464750	40650	40650	40650	40650	0
257	20240214	155800	2955464750	40650	40650	40650	40650	0
258	20240214	155700	2955464750	40650	40650	40650	40650	0
259	20240214	155600	2955464750	40650	40650	40650	40650	0
260	20240214	155500	2955464750	40650	40650	40650	40650	0
261	20240214	155400	2955464750	40650	40650	40650	40650	0
262	20240214	155300	2955464750	40650	40650	40650	40650	0
263	20240214	155200	2955464750	40650	40650	40650	40650	0
264	20240214	155100	2955464750	40650	40650	40650	40650	0
265	20240214	155000	2955464750	40650	40650	40650	40650	0
266	20240214	154900	2955464750	40650	40650	40650	40650	0
267	20240214	154800	2955464750	40650	40650	40650	40650	0
268	20240214	154700	2955464750	40650	40650	40650	40650	0
269	20240214	154600	2955464750	40650	40650	40650	40650	0
270	20240214	154500	2955464750	40650	40650	40650	40650	0
271	20240214	154400	2955464750	40650	40650	40650	40650	0
272	20240214	154300	2955464750	40650	40650	40650	40650	2486
273	20240214	154200	2955464750	40650	40650	40650	40650	0
274	20240214	154100	2955464750	40650	40650	40650	40650	0
275	20240214	154000	2955464750	40650	40650	40650	40650	0
276	20240214	153900	2955464750	40650	40650	40650	40650	0
277	20240214	153800	2955464750	40650	40650	40650	40650	0
278	20240214	153700	2955464750	40650	40650	40650	40650	0
279	20240214	153600	2955464750	40650	40650	40650	40650	0
280	20240214	153500	2955464750	40650	40650	40650	40650	0
281	20240214	153400	2955464750	40650	40650	40650	40650	0
282	20240214	153300	2955464750	40650	40650	40650	40650	0
283	20240214	153200	2955464750	40650	40650	40650	40650	0
284	20240214	153100	2955464750	40650	40650	40650	40650	0
285	20240214	153000	2955464750	40650	40650	40650	40650	2486
286	20240214	152900	2854408850	40700	40700	40700	40700	0
287	20240214	152800	2854408850	40700	40700	40700	40700	0
288	20240214	152700	2854408850	40700	40700	40700	40700	0
289	20240214	152600	2854408850	40700	40700	40700	40700	0
290	20240214	152500	2854408850	40700	40700	40700	40700	0
291	20240214	152400	2854408850	40700	40700	40700	40700	0
292	20240214	152300	2854408850	40700	40700	40700	40700	0
293	20240214	152200	2854408850	40700	40700	40700	40700	0
294	20240214	152100	2854408850	40700	40700	40700	40700	0
295	20240214	152000	2854408850	40700	40700	40700	40700	0
296	20240214	151900	2854408850	40700	40650	40700	40650	728
297	20240214	151800	2824787800	40650	40650	40650	40650	101
298	20240214	151700	2820682150	40650	40650	40700	40650	166
299	20240214	151600	2813934150	40650	40650	40700	40650	465
300	20240214	151500	2795017050	40700	40650	40700	40650	490
301	20240214	151400	2775093900	40650	40650	40700	40650	85
302	20240214	151300	2771638600	40650	40700	40700	40650	32
303	20240214	151200	2770337650	40650	40650	40650	40650	68
304	20240214	151100	2767573450	40650	40650	40700	40650	30
305	20240214	151000	2766353750	40650	40650	40700	40650	204
306	20240214	150900	2758055350	40650	40650	40650	40650	24
307	20240214	150800	2757079750	40650	40650	40700	40650	181
308	20240214	150700	2749720650	40650	40650	40650	40650	190
309	20240214	150600	2741997150	40650	40650	40700	40650	105
310	20240214	150500	2737724800	40650	40650	40650	40650	503
311	20240214	150400	2717277850	40650	40700	40700	40650	147
312	20240214	150300	2711297350	40650	40650	40700	40650	341
313	20240214	150200	2697435050	40650	40700	40700	40650	462
314	20240214	150100	2678652150	40700	40650	40700	40650	29
315	20240214	150000	2677472750	40700	40650	40700	40650	100
316	20240214	145900	2673406700	40650	40650	40700	40650	32
317	20240214	145800	2672105200	40700	40650	40700	40650	64
318	20240214	145700	2669503000	40650	40700	40700	40650	25
319	20240214	145600	2668486300	40650	40650	40700	40650	83
320	20240214	145500	2665111900	40650	40650	40700	40650	34
321	20240214	145400	2663729550	40700	40650	40700	40650	96
322	20240214	145300	2659826100	40700	40700	40700	40650	295
323	20240214	145200	2647820450	40700	40700	40700	40700	18
324	20240214	145100	2647087850	40700	40700	40750	40700	775
325	20240214	145000	2615545250	40700	40700	40750	40700	105
326	20240214	144900	2611271350	40700	40700	40750	40700	54
327	20240214	144800	2609073500	40700	40700	40750	40700	23
328	20240214	144700	2608137250	40700	40700	40750	40700	164
329	20240214	144600	2601462300	40700	40700	40700	40700	261
330	20240214	144500	2590839600	40700	40750	40750	40700	159
331	20240214	144400	2584361400	40750	40700	40750	40700	149
332	20240214	144300	2578291850	40750	40700	40750	40700	220
333	20240214	144200	2569328850	40700	40700	40700	40700	64
334	20240214	144100	2566724050	40700	40700	40750	40700	94
335	20240214	144000	2562897200	40750	40700	40750	40700	7
336	20240214	143900	2562612250	40750	40700	40750	40700	340
337	20240214	143800	2548759250	40700	40700	40750	40700	15
338	20240214	143700	2548148700	40700	40750	40750	40700	67
339	20240214	143600	2545421550	40700	40700	40700	40700	157
340	20240214	143500	2539031650	40700	40700	40700	40700	42
341	20240214	143400	2537322250	40700	40700	40700	40700	62
342	20240214	143300	2534798850	40700	40700	40750	40700	21
343	20240214	143200	2533944100	40700	40700	40700	40700	39
344	20240214	143100	2532356800	40700	40700	40700	40700	13
345	20240214	143000	2531827700	40750	40700	40750	40700	107
346	20240214	142900	2527469150	40750	40650	40750	40650	130
347	20240214	142800	2522178350	40700	40700	40700	40700	880
348	20240214	142700	2486362350	40650	40650	40700	40650	88
349	20240214	142600	2482785000	40650	40650	40650	40650	4
350	20240214	142500	2482622400	40650	40700	40700	40650	127
351	20240214	142400	2477459800	40650	40700	40700	40650	42
352	20240214	142300	2475751950	40700	40700	40700	40650	48
353	20240214	142200	2473800100	40700	40650	40700	40650	54
354	20240214	142100	2471603950	40700	40700	40700	40650	361
355	20240214	142000	2456915950	40650	40700	40700	40650	267
356	20240214	141900	2446050850	40700	40700	40700	40650	60
357	20240214	141800	2443609150	40650	40700	40700	40650	161
358	20240214	141700	2437059500	40650	40650	40700	40650	107
359	20240214	141600	2432709000	40650	40650	40700	40650	130
360	20240214	141500	2427419650	40650	40650	40650	40650	128
361	20240214	141400	2422216450	40650	40650	40700	40650	5
362	20240214	141300	2422013150	40650	40650	40700	40650	562
363	20240214	141200	2399164600	40650	40650	40700	40650	11
364	20240214	141100	2398717050	40700	40700	40700	40650	285
365	20240214	141000	2387119250	40700	40700	40700	40650	165
366	20240214	140900	2380406750	40700	40700	40700	40700	97
367	20240214	140800	2376458850	40700	40700	40700	40700	35
368	20240214	140700	2375034350	40700	40700	40700	40650	59
369	20240214	140600	2372633150	40700	40700	40700	40700	197
370	20240214	140500	2364615250	40700	40700	40750	40700	6
371	20240214	140400	2364370950	40700	40650	40700	40650	118
372	20240214	140300	2359568450	40650	40650	40650	40650	37
373	20240214	140200	2358064400	40700	40650	40700	40650	32
374	20240214	140100	2356762850	40650	40700	40700	40650	1784
375	20240214	140000	2284155450	40700	40700	40700	40700	6
376	20240214	135900	2283911250	40700	40700	40750	40700	83
377	20240214	135800	2280532600	40700	40700	40700	40700	11
378	20240214	135700	2280084900	40700	40700	40750	40700	88
379	20240214	135600	2276503050	40700	40700	40700	40700	59
380	20240214	135500	2274101750	40700	40700	40750	40700	10
381	20240214	135400	2273694650	40700	40750	40750	40700	42
382	20240214	135300	2271985050	40700	40700	40750	40700	64
383	20240214	135200	2269378850	40700	40700	40750	40700	40
384	20240214	135100	2267750800	40750	40700	40750	40700	420
385	20240214	135000	2250636300	40700	40750	40750	40700	68
386	20240214	134900	2247868350	40750	40700	40750	40700	86
387	20240214	134800	2244368050	40700	40700	40750	40700	194
388	20240214	134700	2236464550	40700	40700	40750	40700	43
389	20240214	134600	2234713950	40700	40700	40700	40700	5
390	20240214	134500	2234510450	40700	40700	40750	40700	74
391	20240214	134400	2231498600	40750	40700	40750	40700	48
392	20240214	134300	2229544250	40700	40750	40750	40700	3
393	20240214	134200	2229422100	40700	40750	40750	40700	117
394	20240214	134100	2224657600	40700	40750	40750	40700	4
395	20240214	134000	2224494700	40700	40700	40750	40700	48
396	20240214	133900	2222540550	40700	40700	40700	40700	28
397	20240214	133800	2221400950	40750	40700	40750	40700	157
398	20240214	133700	2215010400	40700	40700	40700	40700	32
399	20240214	133600	2213708000	40700	40750	40750	40700	146
400	20240214	133500	2207760150	40750	40800	40800	40750	94
401	20240214	133400	2203929600	40800	40750	40800	40750	137
402	20240214	133300	2198346750	40750	40750	40750	40700	368
403	20240214	133200	2183352350	40750	40750	40750	40700	256
404	20240214	133100	2172930550	40700	40700	40700	40700	64
405	20240214	133000	2170325750	40700	40700	40700	40700	36
406	20240214	132900	2168860550	40700	40750	40750	40700	33
407	20240214	132800	2167517400	40700	40700	40700	40700	62
408	20240214	132700	2164994000	40700	40700	40750	40700	130
409	20240214	132600	2159696750	40700	40700	40750	40700	286
410	20240214	132500	2148056500	40700	40700	40750	40700	99
411	20240214	132400	2144025300	40700	40700	40700	40700	4
412	20240214	132300	2143862500	40700	40700	40750	40700	65
413	20240214	132200	2141216950	40700	40700	40700	40700	1
414	20240214	132100	2141176250	40700	40750	40750	40700	40
415	20240214	132000	2139547900	40750	40700	40750	40700	46
416	20240214	131900	2137675450	40700	40700	40700	40700	30
417	20240214	131800	2136454450	40700	40700	40700	40700	52
418	20240214	131700	2134338050	40750	40750	40750	40750	7
419	20240214	131600	2134052800	40700	40750	40750	40700	15
420	20240214	131500	2133441700	40750	40700	40750	40700	4
421	20240214	131400	2133278850	40700	40700	40700	40700	35
422	20240214	131300	2131854350	40700	40750	40750	40700	252
423	20240214	131200	2121587950	40750	40750	40750	40750	4
424	20240214	131100	2121424950	40750	40800	40800	40750	154
425	20240214	131000	2115143600	40800	40750	40800	40750	110
426	20240214	130900	2110661050	40750	40700	40750	40700	810
427	20240214	130800	2077672100	40700	40700	40750	40700	59
428	20240214	130700	2075270450	40700	40750	40750	40700	8
429	20240214	130600	2074944600	40700	40700	40700	40700	29
430	20240214	130500	2073764300	40700	40750	40750	40700	31
431	20240214	130400	2072501150	40700	40750	40750	40700	4
432	20240214	130300	2072338300	40700	40700	40700	40700	36
433	20240214	130200	2070873100	40750	40750	40750	40700	57
434	20240214	130100	2068550500	40750	40750	40800	40750	5
435	20240214	130000	2068346700	40750	40800	40800	40750	29
436	20240214	125900	2067164900	40750	40750	40750	40750	86
437	20240214	125800	2063660400	40750	40700	40750	40700	105
438	20240214	125700	2059381800	40750	40750	40750	40700	124
439	20240214	125600	2054328850	40750	40750	40800	40750	183
440	20240214	125500	2046871550	40750	40750	40750	40750	31
441	20240214	125400	2045608300	40750	40750	40750	40750	502
442	20240214	125300	2025151800	40750	40700	40750	40700	91
443	20240214	125200	2021447550	40700	40700	40700	40700	33
444	20240214	125100	2020104450	40700	40750	40750	40700	104
445	20240214	125000	2015866600	40750	40750	40750	40700	7
446	20240214	124900	2015581500	40700	40700	40700	40700	31
447	20240214	124800	2014319800	40700	40700	40700	40700	72
448	20240214	124700	2011389400	40700	40700	40700	40700	14
449	20240214	124600	2010819600	40700	40700	40700	40700	33
450	20240214	124500	2009476500	40700	40700	40700	40700	4
451	20240214	124400	2009313700	40750	40700	40750	40700	34
452	20240214	124300	2007929800	40700	40700	40700	40700	5
453	20240214	124200	2007726300	40700	40700	40700	40700	2
454	20240214	124100	2007644900	40700	40700	40700	40700	68
455	20240214	124000	2004877300	40700	40700	40700	40700	3
456	20240214	123900	2004755200	40700	40750	40750	40700	5
457	20240214	123800	2004551600	40700	40700	40700	40700	32
458	20240214	123700	2003249200	40750	40700	40750	40700	113
459	20240214	123600	1998649600	40700	40700	40700	40700	113
460	20240214	123500	1994050500	40700	40700	40700	40650	197
461	20240214	123400	1986034400	40700	40700	40700	40700	22
462	20240214	123300	1985139000	40700	40650	40750	40650	4
463	20240214	123200	1984976250	40700	40650	40700	40650	37
464	20240214	123100	1983471700	40650	40650	40700	40650	5
465	20240214	123000	1983268400	40700	40700	40700	40650	69
466	20240214	122900	1980461100	40700	40700	40700	40700	2
467	20240214	122800	1980379700	40650	40650	40650	40650	1429
468	20240214	122700	1922290850	40700	40700	40700	40650	32
469	20240214	122600	1920989900	40650	40650	40700	40650	218
470	20240214	122500	1912128150	40650	40700	40700	40650	5
471	20240214	122400	1911924800	40650	40650	40650	40650	178
472	20240214	122300	1904689100	40650	40700	40700	40650	38
473	20240214	122200	1903144150	40750	40700	40750	40700	6
474	20240214	122100	1902899900	40700	40700	40750	40650	317
475	20240214	122000	1889997550	40650	40700	40700	40650	11
476	20240214	121900	1889550000	40700	40650	40700	40650	41
477	20240214	121800	1887883300	40650	40700	40700	40650	25
478	20240214	121700	1886867000	40650	40650	40700	40650	26
479	20240214	121600	1885810050	40650	40650	40650	40650	31
480	20240214	121500	1884549900	40700	40700	40700	40650	103
481	20240214	121400	1880357900	40650	40650	40650	40650	2
482	20240214	121300	1880276600	40650	40700	40700	40650	84
483	20240214	121200	1876859100	40700	40700	40700	40700	3
484	20240214	121100	1876737000	40750	40700	40750	40700	5
485	20240214	121000	1876533400	40700	40700	40750	40700	182
486	20240214	120900	1869121000	40700	40700	40700	40700	3
487	20240214	120800	1868998900	40700	40700	40700	40700	3
488	20240214	120700	1868876800	40700	40700	40700	40700	37
489	20240214	120600	1867370900	40700	40700	40700	40700	3
490	20240214	120500	1867248800	40700	40650	40700	40650	31
491	20240214	120400	1865988500	40700	40700	40700	40700	517
492	20240214	120300	1844946600	40700	40750	40750	40700	5
493	20240214	120200	1844743050	40700	40700	40750	40700	34
494	20240214	120100	1843359200	40700	40750	40750	40700	22
495	20240214	120000	1842462800	40700	40700	40700	40700	3
496	20240214	115900	1842340700	40700	40750	40750	40700	388
497	20240214	115800	1826549050	40750	40750	40750	40700	262
498	20240214	115700	1815874000	40750	40700	40750	40700	5
499	20240214	115600	1815670350	40750	40750	40750	40700	62
500	20240214	115500	1813145700	40700	40700	40750	40700	20
501	20240214	115400	1812331600	40750	40700	40750	40700	32
502	20240214	115300	1811029100	40700	40700	40700	40700	0
503	20240214	115200	1811029100	40700	40750	40750	40700	522
504	20240214	115100	1789783200	40750	40750	40750	40700	154
505	20240214	115000	1783509600	40750	40750	40800	40700	192
506	20240214	114900	1775685650	40750	40750	40750	40700	109
507	20240214	114800	1771244050	40700	40750	40750	40700	11
508	20240214	114700	1770795900	40750	40800	40800	40700	183
509	20240214	114600	1763340150	40750	40700	40750	40700	355
510	20240214	114500	1748874000	40750	40700	40750	40700	37
511	20240214	114400	1747368050	40750	40750	40750	40700	7
512	20240214	114300	1747083050	40700	40700	40700	40650	41
513	20240214	114200	1745414450	40700	40700	40700	40650	163
514	20240214	114100	1738780400	40700	40700	40700	40700	43
515	20240214	114000	1737030300	40700	40650	40700	40650	10
516	20240214	113900	1736623500	40650	40700	40700	40650	1064
517	20240214	113800	1693368650	40650	40700	40700	40650	313
518	20240214	113700	1680629650	40650	40700	40700	40650	113
519	20240214	113600	1676031850	40700	40700	40700	40700	106
520	20240214	113500	1671717650	40700	40700	40700	40700	31
521	20240214	113400	1670455950	40750	40700	40750	40700	36
522	20240214	113300	1668990650	40700	40700	40700	40700	3
523	20240214	113200	1668868550	40700	40700	40750	40700	4
524	20240214	113100	1668705700	40700	40700	40700	40700	30
525	20240214	113000	1667484700	40700	40700	40700	40700	4
526	20240214	112900	1667321900	40700	40700	40700	40650	109
527	20240214	112800	1662885700	40650	40700	40700	40650	46
528	20240214	112700	1661015400	40650	40700	40700	40650	4
529	20240214	112600	1660852750	40700	40650	40700	40650	164
530	20240214	112500	1654185650	40650	40700	40700	40650	130
531	20240214	112400	1648894750	40700	40700	40700	40650	127
532	20240214	112300	1643726000	40650	40650	40650	40650	128
533	20240214	112200	1638522800	40650	40650	40700	40650	5
534	20240214	112100	1638319500	40650	40650	40650	40650	3
535	20240214	112000	1638197550	40700	40700	40700	40650	31
536	20240214	111900	1636937150	40650	40700	40700	40650	824
537	20240214	111800	1603436350	40700	40700	40700	40700	4
538	20240214	111700	1603273550	40700	40700	40700	40700	116
539	20240214	111600	1598552350	40700	40650	40700	40650	408
540	20240214	111500	1581946800	40650	40650	40650	40650	158
541	20240214	111400	1575524100	40650	40600	40650	40600	99
542	20240214	111300	1571499800	40600	40600	40600	40600	3
543	20240214	111200	1571378000	40600	40600	40600	40600	40
544	20240214	111100	1569754000	40600	40650	40650	40600	12
545	20240214	111000	1569266300	40650	40650	40650	40600	53
546	20240214	110900	1567111950	40650	40650	40650	40650	111
547	20240214	110800	1562599800	40650	40650	40650	40650	4
548	20240214	110700	1562437200	40650	40650	40650	40650	66
549	20240214	110600	1559754300	40650	40650	40650	40650	62
550	20240214	110500	1557234000	40650	40650	40650	40650	4
551	20240214	110400	1557071400	40650	40650	40650	40650	4
552	20240214	110300	1556908800	40650	40650	40650	40650	303
553	20240214	110200	1544591850	40600	40600	40600	40550	903
554	20240214	110100	1507931600	40550	40550	40600	40550	66
555	20240214	110000	1505254250	40550	40550	40600	40550	121
556	20240214	105900	1500342150	40550	40550	40550	40550	160
557	20240214	105800	1493854150	40550	40550	40600	40550	186
558	20240214	105700	1486310950	40550	40600	40600	40550	72
559	20240214	105600	1483389750	40550	40600	40650	40550	2814
560	20240214	105500	1369147050	40600	40600	40650	40600	183
561	20240214	105400	1361715950	40600	40650	40650	40600	12
562	20240214	105300	1361228700	40600	40600	40650	40600	47
563	20240214	105200	1359318900	40650	40650	40700	40650	671
564	20240214	105100	1332042050	40650	40650	40700	40650	12
565	20240214	105000	1331554200	40650	40700	40700	40650	198
566	20240214	104900	1323498200	40650	40650	40650	40650	180
567	20240214	104800	1316181200	40650	40650	40650	40650	14
568	20240214	104700	1315612100	40650	40700	40700	40650	3104
569	20240214	104600	1189370550	40700	40700	40750	40700	513
570	20240214	104500	1168491400	40700	40750	40750	40700	6
571	20240214	104400	1168247100	40750	40700	40750	40700	39
572	20240214	104300	1166659700	40700	40700	40750	40700	89
573	20240214	104200	1163036600	40700	40700	40700	40700	0
574	20240214	104100	1163036600	40700	40700	40700	40700	28
575	20240214	104000	1161897000	40750	40700	40750	40700	6
576	20240214	103900	1161652650	40700	40750	40750	40700	36
577	20240214	103800	1160186200	40700	40700	40700	40700	128
578	20240214	103700	1154976600	40700	40650	40700	40650	464
579	20240214	103600	1136092000	40700	40700	40750	40650	1362
580	20240214	103500	1080685050	40750	40700	40750	40700	9
581	20240214	103400	1080318700	40700	40700	40700	40700	41
582	20240214	103300	1078650000	40700	40700	40700	40700	41
583	20240214	103200	1076981300	40700	40700	40750	40700	33
584	20240214	103100	1075638150	40700	40750	40750	40700	13
585	20240214	103000	1075109000	40700	40700	40750	40700	166
586	20240214	102900	1068352750	40750	40750	40750	40700	22
587	20240214	102800	1067456650	40700	40700	40750	40700	94
588	20240214	102700	1063629100	40700	40700	40750	40700	81
589	20240214	102600	1060332050	40700	40700	40750	40700	55
590	20240214	102500	1058093050	40700	40700	40750	40700	812
591	20240214	102400	1025043000	40750	40750	40750	40750	112
592	20240214	102300	1020479000	40750	40750	40750	40750	1
593	20240214	102200	1020438250	40750	40700	40750	40700	100
594	20240214	102100	1016367150	40750	40750	40750	40700	65
595	20240214	102000	1013720550	40750	40700	40750	40700	317
596	20240214	101900	1000803200	40700	40700	40750	40700	73
597	20240214	101800	997831950	40700	40700	40700	40700	49
598	20240214	101700	995837650	40750	40750	40750	40700	70
599	20240214	101600	992985800	40750	40700	40750	40700	94
600	20240214	101500	989157300	40700	40700	40750	40700	42
601	20240214	101400	987447400	40700	40700	40750	40700	221
602	20240214	101300	978451700	40700	40700	40700	40700	42
603	20240214	101200	976742300	40700	40700	40700	40700	96
604	20240214	101100	972835100	40700	40700	40750	40700	73
605	20240214	101000	969863000	40700	40700	40750	40700	30
606	20240214	100900	968640950	40750	40700	40750	40700	203
607	20240214	100800	960376850	40700	40700	40700	40700	37
608	20240214	100700	958870950	40700	40750	40750	40700	42
609	20240214	100600	957161050	40700	40700	40700	40700	60
610	20240214	100500	954719050	40700	40700	40700	40700	78
611	20240214	100400	951544450	40700	40700	40750	40700	1173
612	20240214	100300	903800850	40700	40700	40750	40700	234
613	20240214	100200	894276900	40750	40700	40750	40700	77
614	20240214	100100	891140650	40750	40700	40750	40700	960
615	20240214	100000	852065250	40700	40750	40750	40700	65
616	20240214	095900	849416550	40750	40750	40750	40750	166
617	20240214	095800	842652050	40700	40700	40750	40700	72
618	20240214	095700	839721150	40750	40750	40750	40700	923
619	20240214	095600	802109300	40750	40750	40750	40750	13
620	20240214	095500	801579550	40750	40800	40800	40750	31
621	20240214	095400	800315150	40750	40750	40800	40750	68
622	20240214	095300	797544100	40750	40750	40750	40750	101
623	20240214	095200	793428350	40800	40750	40800	40750	83
624	20240214	095100	790045650	40750	40750	40750	40750	2
625	20240214	095000	789964150	40750	40700	40750	40700	305
626	20240214	094900	777537900	40700	40700	40750	40700	83
627	20240214	094800	774159600	40700	40700	40750	40700	334
628	20240214	094700	760565750	40700	40750	40750	40700	638
629	20240214	094600	734573250	40750	40750	40800	40750	125
630	20240214	094500	729479000	40800	40750	40800	40750	60
631	20240214	094400	727033950	40750	40750	40750	40750	57
632	20240214	094300	724711200	40750	40750	40750	40750	23
633	20240214	094200	723773950	40750	40700	40750	40700	622
634	20240214	094100	698439450	40750	40700	40750	40700	141
635	20240214	094000	692700650	40700	40700	40750	40700	521
636	20240214	093900	671495800	40700	40750	40800	40700	511
637	20240214	093800	650691450	40750	40800	40800	40750	708
638	20240214	093700	621840400	40750	40800	40800	40750	100
639	20240214	093600	617763050	40750	40750	40750	40750	2
640	20240214	093500	617681550	40750	40750	40750	40700	330
641	20240214	093400	604235250	40700	40850	40850	40700	3200
642	20240214	093300	473637750	40850	40850	40900	40850	127
643	20240214	093200	468449750	40850	40850	40900	40850	82
644	20240214	093100	465099800	40850	40850	40900	40850	20
645	20240214	093000	464282750	40850	40850	40900	40850	153
646	20240214	092900	458032650	40850	40850	40850	40850	1
647	20240214	092800	457991800	40850	40850	40900	40850	25
648	20240214	092700	456970400	40850	40850	40900	40850	242
649	20240214	092600	447072700	40850	40850	40850	40850	836
650	20240214	092500	412922100	40900	40900	40900	40900	180
651	20240214	092400	405560100	40900	40900	40900	40850	1053
652	20240214	092300	362494750	40900	40900	40950	40900	317
653	20240214	092200	349529400	40900	40900	40900	40900	48
654	20240214	092100	347566200	40900	40950	40950	40900	431
655	20240214	092000	329925500	40950	40950	40950	40950	28
656	20240214	091900	328778900	41000	40950	41000	40950	45
657	20240214	091800	326935150	40950	40950	41000	40950	45
658	20240214	091700	325092350	40950	40950	41000	40950	27
659	20240214	091600	323986650	40950	40900	41000	40900	45
660	20240214	091500	322142900	40900	41000	41000	40900	261
661	20240214	091400	311464850	40950	40900	40950	40900	51
662	20240214	091300	309376450	40900	40850	40900	40850	192
663	20240214	091200	301523700	40950	40900	40950	40850	903
664	20240214	091100	264597400	40900	40950	40950	40900	31
665	20240214	091000	263329000	40900	40900	40950	40900	122
666	20240214	090900	258337300	40950	40850	40950	40850	172
667	20240214	090800	251297300	40900	40900	40900	40850	248
668	20240214	090700	241159900	40850	40900	40900	40850	984
669	20240214	090600	200916150	40950	41000	41000	40950	59
670	20240214	090500	198498950	41000	40850	41050	40850	586
671	20240214	090400	174480650	40850	40850	40900	40850	86
672	20240214	090300	170967450	40850	40900	40900	40850	261
673	20240214	090200	160293100	41050	40800	41050	40800	436
674	20240214	090100	142458900	40850	41100	41100	40800	1929
675	20240214	090000	63466050	41100	41050	41100	41000	1546