KissMeData/348210/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210500	10673834000	73800	73800	73800	73800	1060
3	20240213	210400	10673834000	73800	73800	73800	73800	0
4	20240213	210300	10673834000	73800	73800	73800	73800	0
5	20240213	210200	10673834000	73800	73800	73800	73800	0
6	20240213	210100	10673834000	73800	73800	73800	73800	0
7	20240213	210000	10673834000	73800	73800	73800	73800	0
8	20240213	205900	10673834000	73800	73800	73800	73800	0
9	20240213	205800	10673834000	73800	73800	73800	73800	0
10	20240213	205700	10673834000	73800	73800	73800	73800	0
11	20240213	205600	10673834000	73800	73800	73800	73800	0
12	20240213	205500	10673834000	73800	73800	73800	73800	0
13	20240213	205400	10673834000	73800	73800	73800	73800	0
14	20240213	205300	10673834000	73800	73800	73800	73800	0
15	20240213	205200	10673834000	73800	73800	73800	73800	0
16	20240213	205100	10673834000	73800	73800	73800	73800	0
17	20240213	205000	10673834000	73800	73800	73800	73800	0
18	20240213	204900	10673834000	73800	73800	73800	73800	0
19	20240213	204800	10673834000	73800	73800	73800	73800	0
20	20240213	204700	10673834000	73800	73800	73800	73800	0
21	20240213	204600	10673834000	73800	73800	73800	73800	0
22	20240213	204500	10673834000	73800	73800	73800	73800	0
23	20240213	204400	10673834000	73800	73800	73800	73800	0
24	20240213	204300	10673834000	73800	73800	73800	73800	0
25	20240213	204200	10673834000	73800	73800	73800	73800	0
26	20240213	204100	10673834000	73800	73800	73800	73800	0
27	20240213	204000	10673834000	73800	73800	73800	73800	0
28	20240213	203900	10673834000	73800	73800	73800	73800	0
29	20240213	203800	10673834000	73800	73800	73800	73800	0
30	20240213	203700	10673834000	73800	73800	73800	73800	0
31	20240213	203600	10673834000	73800	73800	73800	73800	0
32	20240213	203500	10673834000	73800	73800	73800	73800	1060
33	20240213	203400	10673834000	73800	73800	73800	73800	0
34	20240213	203300	10673834000	73800	73800	73800	73800	0
35	20240213	203200	10673834000	73800	73800	73800	73800	0
36	20240213	203100	10673834000	73800	73800	73800	73800	0
37	20240213	203000	10673834000	73800	73800	73800	73800	0
38	20240213	202900	10673834000	73800	73800	73800	73800	0
39	20240213	202800	10673834000	73800	73800	73800	73800	0
40	20240213	202700	10673834000	73800	73800	73800	73800	0
41	20240213	202600	10673834000	73800	73800	73800	73800	0
42	20240213	202500	10673834000	73800	73800	73800	73800	0
43	20240213	202400	10673834000	73800	73800	73800	73800	0
44	20240213	202300	10673834000	73800	73800	73800	73800	0
45	20240213	202200	10673834000	73800	73800	73800	73800	0
46	20240213	202100	10673834000	73800	73800	73800	73800	0
47	20240213	202000	10673834000	73800	73800	73800	73800	0
48	20240213	201900	10673834000	73800	73800	73800	73800	0
49	20240213	201800	10673834000	73800	73800	73800	73800	0
50	20240213	201700	10673834000	73800	73800	73800	73800	0
51	20240213	201600	10673834000	73800	73800	73800	73800	0
52	20240213	201500	10673834000	73800	73800	73800	73800	0
53	20240213	201400	10673834000	73800	73800	73800	73800	0
54	20240213	201300	10673834000	73800	73800	73800	73800	0
55	20240213	201200	10673834000	73800	73800	73800	73800	0
56	20240213	201100	10673834000	73800	73800	73800	73800	0
57	20240213	201000	10673834000	73800	73800	73800	73800	0
58	20240213	200900	10673834000	73800	73800	73800	73800	0
59	20240213	200800	10673834000	73800	73800	73800	73800	0
60	20240213	200700	10673834000	73800	73800	73800	73800	0
61	20240213	200600	10673834000	73800	73800	73800	73800	0
62	20240213	200500	10673834000	73800	73800	73800	73800	1060
63	20240213	200400	10673834000	73800	73800	73800	73800	0
64	20240213	200300	10673834000	73800	73800	73800	73800	0
65	20240213	200200	10673834000	73800	73800	73800	73800	0
66	20240213	200100	10673834000	73800	73800	73800	73800	0
67	20240213	200000	10673834000	73800	73800	73800	73800	0
68	20240213	195900	10673834000	73800	73800	73800	73800	0
69	20240213	195800	10673834000	73800	73800	73800	73800	0
70	20240213	195700	10673834000	73800	73800	73800	73800	0
71	20240213	195600	10673834000	73800	73800	73800	73800	0
72	20240213	195500	10673834000	73800	73800	73800	73800	0
73	20240213	195400	10673834000	73800	73800	73800	73800	0
74	20240213	195300	10673834000	73800	73800	73800	73800	0
75	20240213	195200	10673834000	73800	73800	73800	73800	0
76	20240213	195100	10673834000	73800	73800	73800	73800	0
77	20240213	195000	10673834000	73800	73800	73800	73800	0
78	20240213	194900	10673834000	73800	73800	73800	73800	0
79	20240213	194800	10673834000	73800	73800	73800	73800	0
80	20240213	194700	10673834000	73800	73800	73800	73800	0
81	20240213	194600	10673834000	73800	73800	73800	73800	0
82	20240213	194500	10673834000	73800	73800	73800	73800	0
83	20240213	194400	10673834000	73800	73800	73800	73800	0
84	20240213	194300	10673834000	73800	73800	73800	73800	0
85	20240213	194200	10673834000	73800	73800	73800	73800	0
86	20240213	194100	10673834000	73800	73800	73800	73800	0
87	20240213	194000	10673834000	73800	73800	73800	73800	0
88	20240213	193900	10673834000	73800	73800	73800	73800	0
89	20240213	193800	10673834000	73800	73800	73800	73800	0
90	20240213	193700	10673834000	73800	73800	73800	73800	0
91	20240213	193600	10673834000	73800	73800	73800	73800	0
92	20240213	193500	10673834000	73800	73800	73800	73800	1060
93	20240213	193400	10673834000	73800	73800	73800	73800	0
94	20240213	193300	10673834000	73800	73800	73800	73800	0
95	20240213	193200	10673834000	73800	73800	73800	73800	0
96	20240213	193100	10673834000	73800	73800	73800	73800	0
97	20240213	193000	10673834000	73800	73800	73800	73800	0
98	20240213	192900	10673834000	73800	73800	73800	73800	0
99	20240213	192800	10673834000	73800	73800	73800	73800	0
100	20240213	192700	10673834000	73800	73800	73800	73800	0
101	20240213	192600	10673834000	73800	73800	73800	73800	0
102	20240213	192500	10673834000	73800	73800	73800	73800	0
103	20240213	192400	10673834000	73800	73800	73800	73800	0
104	20240213	192300	10673834000	73800	73800	73800	73800	0
105	20240213	192200	10673834000	73800	73800	73800	73800	0
106	20240213	192100	10673834000	73800	73800	73800	73800	0
107	20240213	192000	10673834000	73800	73800	73800	73800	0
108	20240213	191900	10673834000	73800	73800	73800	73800	0
109	20240213	191800	10673834000	73800	73800	73800	73800	0
110	20240213	191700	10673834000	73800	73800	73800	73800	0
111	20240213	191600	10673834000	73800	73800	73800	73800	0
112	20240213	191500	10673834000	73800	73800	73800	73800	0
113	20240213	191400	10673834000	73800	73800	73800	73800	0
114	20240213	191300	10673834000	73800	73800	73800	73800	0
115	20240213	191200	10673834000	73800	73800	73800	73800	0
116	20240213	191100	10673834000	73800	73800	73800	73800	0
117	20240213	191000	10673834000	73800	73800	73800	73800	0
118	20240213	190900	10673834000	73800	73800	73800	73800	0
119	20240213	190800	10673834000	73800	73800	73800	73800	0
120	20240213	190700	10673834000	73800	73800	73800	73800	0
121	20240213	190600	10673834000	73800	73800	73800	73800	0
122	20240213	190500	10673834000	73800	73800	73800	73800	1060
123	20240213	190400	10673834000	73800	73800	73800	73800	0
124	20240213	190300	10673834000	73800	73800	73800	73800	0
125	20240213	190200	10673834000	73800	73800	73800	73800	0
126	20240213	190100	10673834000	73800	73800	73800	73800	0
127	20240213	190000	10673834000	73800	73800	73800	73800	0
128	20240213	185900	10673834000	73800	73800	73800	73800	0
129	20240213	185800	10673834000	73800	73800	73800	73800	0
130	20240213	185700	10673834000	73800	73800	73800	73800	0
131	20240213	185600	10673834000	73800	73800	73800	73800	0
132	20240213	185500	10673834000	73800	73800	73800	73800	0
133	20240213	185400	10673834000	73800	73800	73800	73800	0
134	20240213	185300	10673834000	73800	73800	73800	73800	0
135	20240213	185200	10673834000	73800	73800	73800	73800	0
136	20240213	185100	10673834000	73800	73800	73800	73800	0
137	20240213	185000	10673834000	73800	73800	73800	73800	0
138	20240213	184900	10673834000	73800	73800	73800	73800	0
139	20240213	184800	10673834000	73800	73800	73800	73800	0
140	20240213	184700	10673834000	73800	73800	73800	73800	0
141	20240213	184600	10673834000	73800	73800	73800	73800	0
142	20240213	184500	10673834000	73800	73800	73800	73800	0
143	20240213	184400	10673834000	73800	73800	73800	73800	0
144	20240213	184300	10673834000	73800	73800	73800	73800	0
145	20240213	184200	10673834000	73800	73800	73800	73800	0
146	20240213	184100	10673834000	73800	73800	73800	73800	0
147	20240213	184000	10673834000	73800	73800	73800	73800	0
148	20240213	183900	10673834000	73800	73800	73800	73800	0
149	20240213	183800	10673834000	73800	73800	73800	73800	0
150	20240213	183700	10673834000	73800	73800	73800	73800	0
151	20240213	183600	10673834000	73800	73800	73800	73800	0
152	20240213	183500	10673834000	73800	73800	73800	73800	1060
153	20240213	183400	10673834000	73800	73800	73800	73800	0
154	20240213	183300	10673834000	73800	73800	73800	73800	0
155	20240213	183200	10673834000	73800	73800	73800	73800	0
156	20240213	183100	10673834000	73800	73800	73800	73800	0
157	20240213	183000	10673834000	73800	73800	73800	73800	0
158	20240213	182900	10673834000	73800	73800	73800	73800	0
159	20240213	182800	10673834000	73800	73800	73800	73800	0
160	20240213	182700	10673834000	73800	73800	73800	73800	0
161	20240213	182600	10673834000	73800	73800	73800	73800	0
162	20240213	182500	10673834000	73800	73800	73800	73800	0
163	20240213	182400	10673834000	73800	73800	73800	73800	0
164	20240213	182300	10673834000	73800	73800	73800	73800	0
165	20240213	182200	10673834000	73800	73800	73800	73800	0
166	20240213	182100	10673834000	73800	73800	73800	73800	0
167	20240213	182000	10673834000	73800	73800	73800	73800	0
168	20240213	181900	10673834000	73800	73800	73800	73800	0
169	20240213	181800	10673834000	73800	73800	73800	73800	0
170	20240213	181700	10673834000	73800	73800	73800	73800	0
171	20240213	181600	10673834000	73800	73800	73800	73800	0
172	20240213	181500	10673834000	73800	73800	73800	73800	0
173	20240213	181400	10673834000	73800	73800	73800	73800	0
174	20240213	181300	10673834000	73800	73800	73800	73800	0
175	20240213	181200	10673834000	73800	73800	73800	73800	0
176	20240213	181100	10673834000	73800	73800	73800	73800	0
177	20240213	181000	10673834000	73800	73800	73800	73800	0
178	20240213	180900	10673834000	73800	73800	73800	73800	0
179	20240213	180800	10673834000	73800	73800	73800	73800	0
180	20240213	180700	10673834000	73800	73800	73800	73800	0
181	20240213	180600	10673834000	73800	73800	73800	73800	0
182	20240213	180500	10673834000	73800	73800	73800	73800	1060
183	20240213	180400	10673834000	73800	73800	73800	73800	0
184	20240213	180300	10673834000	73800	73800	73800	73800	0
185	20240213	180200	10673834000	73800	73800	73800	73800	0
186	20240213	180100	10673834000	73800	73800	73800	73800	0
187	20240213	180000	10673834000	73800	73800	73800	73800	0
188	20240213	175900	10673834000	73800	73800	73800	73800	0
189	20240213	175800	10673834000	73800	73800	73800	73800	0
190	20240213	175700	10673834000	73800	73800	73800	73800	0
191	20240213	175600	10673834000	73800	73800	73800	73800	0
192	20240213	175500	10673834000	73800	73800	73800	73800	0
193	20240213	175400	10673834000	73800	73800	73800	73800	0
194	20240213	175300	10673834000	73800	73800	73800	73800	0
195	20240213	175200	10673834000	73800	73800	73800	73800	0
196	20240213	175100	10673834000	73800	73800	73800	73800	0
197	20240213	175000	10673834000	73800	73800	73800	73800	0
198	20240213	174900	10673834000	73800	73800	73800	73800	0
199	20240213	174800	10673834000	73800	73800	73800	73800	0
200	20240213	174700	10673834000	73800	73800	73800	73800	0
201	20240213	174600	10673834000	73800	73800	73800	73800	0
202	20240213	174500	10673834000	73800	73800	73800	73800	0
203	20240213	174400	10673834000	73800	73800	73800	73800	0
204	20240213	174300	10673834000	73800	73800	73800	73800	0
205	20240213	174200	10673834000	73800	73800	73800	73800	0
206	20240213	174100	10673834000	73800	73800	73800	73800	0
207	20240213	174000	10673834000	73800	73800	73800	73800	0
208	20240213	173900	10673834000	73800	73800	73800	73800	0
209	20240213	173800	10673834000	73800	73800	73800	73800	0
210	20240213	173700	10673834000	73800	73800	73800	73800	0
211	20240213	173600	10673834000	73800	73800	73800	73800	0
212	20240213	173500	10673834000	73800	73800	73800	73800	1060
213	20240213	173400	10673834000	73800	73800	73800	73800	0
214	20240213	173300	10673834000	73800	73800	73800	73800	0
215	20240213	173200	10673834000	73800	73800	73800	73800	0
216	20240213	173100	10673834000	73800	73800	73800	73800	0
217	20240213	173000	10673834000	73800	73800	73800	73800	0
218	20240213	172900	10673834000	73800	73800	73800	73800	0
219	20240213	172800	10673834000	73800	73800	73800	73800	0
220	20240213	172700	10673834000	73800	73800	73800	73800	0
221	20240213	172600	10673834000	73800	73800	73800	73800	0
222	20240213	172500	10673834000	73800	73800	73800	73800	0
223	20240213	172400	10673834000	73800	73800	73800	73800	0
224	20240213	172300	10673834000	73800	73800	73800	73800	0
225	20240213	172200	10673834000	73800	73800	73800	73800	0
226	20240213	172100	10673834000	73800	73800	73800	73800	0
227	20240213	172000	10673834000	73800	73800	73800	73800	0
228	20240213	171900	10673834000	73800	73800	73800	73800	0
229	20240213	171800	10673834000	73800	73800	73800	73800	0
230	20240213	171700	10673834000	73800	73800	73800	73800	0
231	20240213	171600	10673834000	73800	73800	73800	73800	0
232	20240213	171500	10673834000	73800	73800	73800	73800	0
233	20240213	171400	10673834000	73800	73800	73800	73800	0
234	20240213	171300	10673834000	73800	73800	73800	73800	0
235	20240213	171200	10673834000	73800	73800	73800	73800	0
236	20240213	171100	10673834000	73800	73800	73800	73800	0
237	20240213	171000	10673834000	73800	73800	73800	73800	0
238	20240213	170900	10673834000	73800	73800	73800	73800	0
239	20240213	170800	10673834000	73800	73800	73800	73800	0
240	20240213	170700	10673834000	73800	73800	73800	73800	0
241	20240213	170600	10673834000	73800	73800	73800	73800	0
242	20240213	170500	10673834000	73800	73800	73800	73800	1060
243	20240213	170400	10673834000	73800	73800	73800	73800	0
244	20240213	170300	10673834000	73800	73800	73800	73800	0
245	20240213	170200	10673834000	73800	73800	73800	73800	0
246	20240213	170100	10673834000	73800	73800	73800	73800	0
247	20240213	170000	10673834000	73800	73800	73800	73800	0
248	20240213	165900	10673834000	73800	73800	73800	73800	0
249	20240213	165800	10673834000	73800	73800	73800	73800	0
250	20240213	165700	10673834000	73800	73800	73800	73800	0
251	20240213	165600	10673834000	73800	73800	73800	73800	0
252	20240213	165500	10673834000	73800	73800	73800	73800	0
253	20240213	165400	10673834000	73800	73800	73800	73800	0
254	20240213	165300	10673834000	73800	73800	73800	73800	0
255	20240213	165200	10673834000	73800	73800	73800	73800	0
256	20240213	165100	10673834000	73800	73800	73800	73800	0
257	20240213	165000	10673834000	73800	73800	73800	73800	0
258	20240213	164900	10673834000	73800	73800	73800	73800	0
259	20240213	164800	10673834000	73800	73800	73800	73800	0
260	20240213	164700	10673834000	73800	73800	73800	73800	0
261	20240213	164600	10673834000	73800	73800	73800	73800	0
262	20240213	164500	10673834000	73800	73800	73800	73800	0
263	20240213	164400	10673834000	73800	73800	73800	73800	0
264	20240213	164300	10673834000	73800	73800	73800	73800	0
265	20240213	164200	10673834000	73800	73800	73800	73800	0
266	20240213	164100	10673834000	73800	73800	73800	73800	0
267	20240213	164000	10673834000	73800	73800	73800	73800	0
268	20240213	163900	10673834000	73800	73800	73800	73800	0
269	20240213	163800	10673834000	73800	73800	73800	73800	0
270	20240213	163700	10673834000	73800	73800	73800	73800	0
271	20240213	163600	10673834000	73800	73800	73800	73800	0
272	20240213	163500	10673834000	73800	73800	73800	73800	1060
273	20240213	163400	10673834000	73800	73800	73800	73800	0
274	20240213	163300	10673834000	73800	73800	73800	73800	0
275	20240213	163200	10673834000	73800	73800	73800	73800	0
276	20240213	163100	10673834000	73800	73800	73800	73800	0
277	20240213	163000	10673834000	73800	73800	73800	73800	0
278	20240213	162900	10673834000	73800	73800	73800	73800	0
279	20240213	162800	10673834000	73800	73800	73800	73800	0
280	20240213	162700	10673834000	73800	73800	73800	73800	0
281	20240213	162600	10673834000	73800	73800	73800	73800	0
282	20240213	162500	10673834000	73800	73800	73800	73800	0
283	20240213	162400	10673834000	73800	73800	73800	73800	0
284	20240213	162300	10673834000	73800	73800	73800	73800	0
285	20240213	162200	10673834000	73800	73800	73800	73800	0
286	20240213	162100	10673834000	73800	73800	73800	73800	0
287	20240213	162000	10673834000	73800	73800	73800	73800	0
288	20240213	161900	10673834000	73800	73800	73800	73800	0
289	20240213	161800	10673834000	73800	73800	73800	73800	0
290	20240213	161700	10673834000	73800	73800	73800	73800	0
291	20240213	161600	10673834000	73800	73800	73800	73800	0
292	20240213	161500	10673834000	73800	73800	73800	73800	0
293	20240213	161400	10673834000	73800	73800	73800	73800	0
294	20240213	161300	10673834000	73800	73800	73800	73800	0
295	20240213	161200	10673834000	73800	73800	73800	73800	0
296	20240213	161100	10673834000	73800	73800	73800	73800	0
297	20240213	161000	10673834000	73800	73800	73800	73800	0
298	20240213	160900	10673834000	73800	73800	73800	73800	0
299	20240213	160800	10673834000	73800	73800	73800	73800	0
300	20240213	160700	10673834000	73800	73800	73800	73800	0
301	20240213	160600	10673834000	73800	73800	73800	73800	0
302	20240213	160500	10673834000	73800	73800	73800	73800	1060
303	20240213	160400	10673834000	73800	73800	73800	73800	0
304	20240213	160300	10673834000	73800	73800	73800	73800	0
305	20240213	160200	10673834000	73800	73800	73800	73800	0
306	20240213	160100	10673834000	73800	73800	73800	73800	0
307	20240213	160000	10673834000	73800	73800	73800	73800	0
308	20240213	155900	10673834000	73800	73800	73800	73800	0
309	20240213	155800	10673834000	73800	73800	73800	73800	0
310	20240213	155700	10673834000	73800	73800	73800	73800	0
311	20240213	155600	10673834000	73800	73800	73800	73800	0
312	20240213	155500	10673834000	73800	73800	73800	73800	0
313	20240213	155400	10673834000	73800	73800	73800	73800	0
314	20240213	155300	10673834000	73800	73800	73800	73800	0
315	20240213	155200	10673834000	73800	73800	73800	73800	0
316	20240213	155100	10673834000	73800	73800	73800	73800	0
317	20240213	155000	10673834000	73800	73800	73800	73800	0
318	20240213	154900	10673834000	73800	73800	73800	73800	0
319	20240213	154800	10673834000	73800	73800	73800	73800	0
320	20240213	154700	10673834000	73800	73800	73800	73800	0
321	20240213	154600	10673834000	73800	73800	73800	73800	0
322	20240213	154500	10673834000	73800	73800	73800	73800	0
323	20240213	154400	10673834000	73800	73800	73800	73800	0
324	20240213	154300	10673834000	73800	73800	73800	73800	0
325	20240213	154200	10673834000	73800	73800	73800	73800	0
326	20240213	154100	10673834000	73800	73800	73800	73800	0
327	20240213	154000	10673834000	73800	73800	73800	73800	0
328	20240213	153900	10673834000	73800	73800	73800	73800	0
329	20240213	153800	10673834000	73800	73800	73800	73800	0
330	20240213	153700	10673834000	73800	73800	73800	73800	0
331	20240213	153600	10673834000	73800	73800	73800	73800	0
332	20240213	153500	10673834000	73800	73800	73800	73800	1060
333	20240213	153400	10673834000	73800	73800	73800	73800	0
334	20240213	153300	10673834000	73800	73800	73800	73800	0
335	20240213	153200	10673834000	73800	73800	73800	73800	0
336	20240213	153100	10673834000	73800	73800	73800	73800	0
337	20240213	153000	10673834000	73800	73800	73800	73800	1060
338	20240213	152900	10595606000	73900	73900	73900	73900	0
339	20240213	152800	10595606000	73900	73900	73900	73900	0
340	20240213	152700	10595606000	73900	73900	73900	73900	0
341	20240213	152600	10595606000	73900	73900	73900	73900	0
342	20240213	152500	10595606000	73900	73900	73900	73900	0
343	20240213	152400	10595606000	73900	73900	73900	73900	0
344	20240213	152300	10595606000	73900	73900	73900	73900	0
345	20240213	152200	10595606000	73900	73900	73900	73900	0
346	20240213	152100	10595606000	73900	73900	73900	73900	0
347	20240213	152000	10595606000	73900	73900	73900	73900	0
348	20240213	151900	10595606000	73900	73900	74000	73900	248
349	20240213	151800	10577272300	74000	74100	74100	74000	1303
350	20240213	151700	10480830200	74100	74000	74100	74000	249
351	20240213	151600	10462386400	74000	74000	74100	74000	135
352	20240213	151500	10452393300	74100	74100	74400	74000	94
353	20240213	151400	10445428200	74400	73900	74400	73900	3337
354	20240213	151300	10197663700	73900	73900	74000	73900	150
355	20240213	151200	10186578400	73900	73800	73900	73800	245
356	20240213	151100	10168473000	73800	73900	73900	73800	523
357	20240213	151000	10129855100	74000	73900	74000	73900	1065
358	20240213	150900	10051123600	74000	74000	74000	73900	33
359	20240213	150800	10048681900	73900	73900	74000	73900	187
360	20240213	150700	10034857700	73900	73900	74000	73900	80
361	20240213	150600	10028942300	73900	73900	73900	73900	102
362	20240213	150500	10021404500	73900	73900	74000	73900	128
363	20240213	150400	10011943100	74000	74000	74000	73900	39
364	20240213	150300	10009057400	74000	73900	74000	73900	91
365	20240213	150200	10002325700	73900	73700	73900	73700	658
366	20240213	150100	9953746200	73700	73700	73700	73700	99
367	20240213	150000	9946449900	73700	73800	73800	73700	214
368	20240213	145900	9930660400	73800	73800	73900	73800	94
369	20240213	145800	9923723100	73800	73800	73800	73800	3
370	20240213	145700	9923501700	73900	74000	74100	73900	174
371	20240213	145600	9910637100	74100	73900	74100	73900	699
372	20240213	145500	9858942800	73800	73900	73900	73800	62
373	20240213	145400	9854363900	73800	73800	73900	73800	112
374	20240213	145300	9846095400	73800	73800	73800	73800	72
375	20240213	145200	9840781800	73900	73900	73900	73800	126
376	20240213	145100	9831480000	74000	73800	74000	73800	225
377	20240213	145000	9814852600	73800	74000	74000	73800	106
378	20240213	144900	9807024300	74000	74000	74000	74000	44
379	20240213	144800	9803768300	73900	73800	74200	73800	737
380	20240213	144700	9749301300	73800	74000	74000	73700	1832
381	20240213	144600	9613958500	74100	74100	74100	74100	114
382	20240213	144500	9605511100	74100	74100	74200	74100	186
383	20240213	144400	9591728400	74100	74100	74200	74100	65
384	20240213	144300	9586911400	74200	74100	74200	74100	324
385	20240213	144200	9562882300	74200	74200	74200	74100	241
386	20240213	144100	9545000400	74200	74100	74200	74100	244
387	20240213	144000	9526900900	74100	74100	74100	74100	232
388	20240213	143900	9509709700	74100	74100	74100	74100	8
389	20240213	143800	9509116900	74200	74100	74200	74100	546
390	20240213	143700	9468610500	74100	74100	74100	74100	129
391	20240213	143600	9459051600	74200	74100	74200	74100	159
392	20240213	143500	9447253900	74100	74200	74200	74100	42
393	20240213	143400	9444139300	74200	74100	74200	74100	258
394	20240213	143300	9424996800	74200	74200	74200	74100	62
395	20240213	143200	9420398200	74100	74200	74200	74100	52
396	20240213	143100	9416542100	74300	74000	74300	74000	978
397	20240213	143000	9344057000	73900	74000	74000	73900	23
398	20240213	142900	9342356700	73900	74000	74000	73900	273
399	20240213	142800	9322155000	74100	74000	74100	74000	284
400	20240213	142700	9301110800	74000	74000	74000	74000	0
401	20240213	142600	9301110800	74000	74100	74100	74000	89
402	20240213	142500	9294519800	74100	74100	74200	74100	361
403	20240213	142400	9267750800	74000	74000	74100	74000	598
404	20240213	142300	9223496100	74000	74000	74000	74000	414
405	20240213	142200	9192860100	74100	74100	74100	74100	264
406	20240213	142100	9173297700	74100	74000	74100	74000	56
407	20240213	142000	9169151400	74000	74100	74100	73900	168
408	20240213	141900	9156718900	74000	74000	74000	74000	48
409	20240213	141800	9153166900	74000	74100	74100	74000	20
410	20240213	141700	9151686800	74000	73800	74100	73800	501
411	20240213	141600	9114611300	73900	73900	73900	73900	91
412	20240213	141500	9107886400	74000	74000	74000	74000	0
413	20240213	141400	9107886400	74000	73900	74000	73900	493
414	20240213	141300	9071434500	73900	73900	74000	73900	363
415	20240213	141200	9044595600	73900	73900	73900	73900	108
416	20240213	141100	9036614400	73900	73900	73900	73900	98
417	20240213	141000	9029372200	73900	73900	74000	73800	337
418	20240213	140900	9004452600	73900	73900	74000	73800	243
419	20240213	140800	8986487100	73900	73900	74000	73900	406
420	20240213	140700	8956474000	73900	74000	74000	73900	279
421	20240213	140600	8935828200	74000	74000	74000	74000	19
422	20240213	140500	8934422200	74100	74000	74100	74000	289
423	20240213	140400	8913015000	74100	74000	74100	74000	16
424	20240213	140300	8911830000	74000	74100	74100	74000	49
425	20240213	140200	8908201800	74300	74100	74300	74000	294
426	20240213	140100	8886393500	74100	74100	74100	74100	4
427	20240213	140000	8886097100	74100	74100	74100	74000	69
428	20240213	135900	8880985900	74100	73900	74100	73900	276
429	20240213	135800	8860568400	73900	73900	73900	73900	6
430	20240213	135700	8860125000	73900	73900	73900	73900	238
431	20240213	135600	8842536800	73900	74000	74000	73900	346
432	20240213	135500	8816960000	74000	74000	74000	74000	17
433	20240213	135400	8815702000	74100	74200	74200	74100	75
434	20240213	135300	8810142400	74100	73900	74300	73900	262
435	20240213	135200	8790749900	74000	74000	74000	74000	60
436	20240213	135100	8786309900	74100	74100	74100	74100	17
437	20240213	135000	8785050200	74200	74100	74300	74100	281
438	20240213	134900	8764194100	74100	74000	74100	74000	125
439	20240213	134800	8754931700	74000	74000	74100	74000	133
440	20240213	134700	8745087700	74000	73900	74200	73900	318
441	20240213	134600	8721543500	73900	74100	74100	73900	103
442	20240213	134500	8713921200	74000	74000	74000	74000	232
443	20240213	134400	8696753200	74000	74200	74200	74000	42
444	20240213	134300	8693639000	74100	73900	74100	73900	327
445	20240213	134200	8669443400	74000	74000	74000	73900	125
446	20240213	134100	8660193600	74000	74000	74000	74000	11
447	20240213	134000	8659379600	74200	74100	74200	74000	382
448	20240213	133900	8631070900	74100	74100	74100	74000	25
449	20240213	133800	8629218600	74100	74000	74100	74000	38
450	20240213	133700	8626403900	74200	74000	74200	74000	318
451	20240213	133600	8602843200	73900	73900	73900	73900	18
452	20240213	133500	8601513000	73900	74100	74100	73800	385
453	20240213	133400	8573044300	74100	74000	74100	74000	180
454	20240213	133300	8559718400	74000	74000	74000	74000	9
455	20240213	133200	8559052400	74000	74100	74100	74000	133
456	20240213	133100	8549203100	74100	73800	74100	73800	233
457	20240213	133000	8531959600	73900	73900	73900	73800	252
458	20240213	132900	8513338600	73900	74000	74000	73900	25
459	20240213	132800	8511489400	74000	73900	74000	73900	212
460	20240213	132700	8495801700	73900	73900	73900	73900	82
461	20240213	132600	8489741900	73900	73900	73900	73800	82
462	20240213	132500	8483682900	74000	73900	74000	73900	193
463	20240213	132400	8469406000	73900	73900	73900	73900	46
464	20240213	132300	8466006600	73900	73900	73900	73900	76
465	20240213	132200	8460390200	74000	74000	74000	74000	146
466	20240213	132100	8449586200	73900	73900	73900	73900	356
467	20240213	132000	8423277800	73800	73900	73900	73800	124
468	20240213	131900	8414121500	73900	73900	73900	73900	6
469	20240213	131800	8413678100	74000	73900	74000	73900	33
470	20240213	131700	8411236600	73900	73800	73900	73800	123
471	20240213	131600	8402152500	73800	73900	73900	73800	36
472	20240213	131500	8399493900	73900	73900	73900	73900	4
473	20240213	131400	8399198300	74100	73800	74100	73700	372
474	20240213	131300	8371690700	73800	73900	73900	73800	20
475	20240213	131200	8370214600	73900	73900	73900	73900	176
476	20240213	131100	8357208200	73800	73800	73800	73800	57
477	20240213	131000	8353001600	73800	73900	73900	73800	511
478	20240213	130900	8315252000	73900	74000	74000	73900	201
479	20240213	130800	8300378100	73900	73900	73900	73900	53
480	20240213	130700	8296461400	73900	74000	74000	73900	85
481	20240213	130600	8290174600	74100	74000	74100	74000	310
482	20240213	130500	8267214400	74000	73900	74000	73900	975
483	20240213	130400	8195070000	73900	73800	73900	73800	62
484	20240213	130300	8190488400	73800	73800	73800	73800	18
485	20240213	130200	8189160000	73900	73800	73900	73800	155
486	20240213	130100	8177707100	73900	73900	73900	73900	33
487	20240213	130000	8175268400	73900	74000	74000	73900	44
488	20240213	125900	8172014400	73900	73800	74000	73800	177
489	20240213	125800	8158932600	73700	73600	73700	73600	283
490	20240213	125700	8138075700	73700	73600	73700	73600	70
491	20240213	125600	8132917700	73600	73600	73600	73600	23
492	20240213	125500	8131224900	73700	73800	74000	73700	846
493	20240213	125400	8068811500	73800	73800	73800	73800	62
494	20240213	125300	8064235900	73800	73900	73900	73800	177
495	20240213	125200	8051162100	73900	73800	73900	73800	354
496	20240213	125100	8025006800	73700	73900	73900	73700	50
497	20240213	125000	8021314300	73900	73800	73900	73700	203
498	20240213	124900	8006323100	73800	73700	73800	73700	85
499	20240213	124800	8000053600	73700	73700	73700	73700	76
500	20240213	124700	7994452400	73700	73600	73800	73600	222
501	20240213	124600	7978096500	73600	73700	73700	73600	52
502	20240213	124500	7974264400	73600	73600	73600	73600	68
503	20240213	124400	7969259600	73600	73500	73600	73500	166
504	20240213	124300	7957047100	73600	73600	73600	73600	29
505	20240213	124200	7954912700	73600	73600	73600	73600	2
506	20240213	124100	7954765500	73700	73600	73700	73500	187
507	20240213	124000	7940994800	73600	73600	73600	73600	17
508	20240213	123900	7939743600	73600	73600	73600	73600	54
509	20240213	123800	7935769200	73600	73600	73700	73500	234
510	20240213	123700	7918536500	73600	73600	73600	73500	483
511	20240213	123600	7883019700	73500	73500	73500	73500	26
512	20240213	123500	7881108700	73500	73500	73500	73500	251
513	20240213	123400	7862660200	73600	73700	73700	73600	31
514	20240213	123300	7860375800	73600	73700	73700	73600	18
515	20240213	123200	7859050900	73500	73600	73600	73500	752
516	20240213	123100	7803703900	73600	73600	73600	73600	38
517	20240213	123000	7800907100	73600	73800	73800	73600	295
518	20240213	122900	7779160600	73800	73800	73900	73800	154
519	20240213	122800	7767793600	73900	73900	73900	73900	23
520	20240213	122700	7766093900	74000	73700	74000	73700	492
521	20240213	122600	7729805500	73700	73800	73800	73700	92
522	20240213	122500	7723022900	73700	73700	73700	73700	110
523	20240213	122400	7714915900	73800	73800	73800	73800	26
524	20240213	122300	7712997100	73800	73700	73800	73700	348
525	20240213	122200	7687321600	73800	73800	73800	73800	263
526	20240213	122100	7667912200	73900	74000	74000	73900	291
527	20240213	122000	7646401400	73900	73900	73900	73900	69
528	20240213	121900	7641302300	74000	74000	74000	74000	0
529	20240213	121800	7641302300	74000	74000	74000	74000	1
530	20240213	121700	7641228300	74000	73800	74000	73800	254
531	20240213	121600	7622445600	73900	73900	74000	73900	17
532	20240213	121500	7621189200	74000	74000	74000	74000	20
533	20240213	121400	7619709200	73900	73800	73900	73800	191
534	20240213	121300	7605600700	73800	73800	73800	73800	3
535	20240213	121200	7605379300	73800	73800	73800	73800	12
536	20240213	121100	7604493700	73800	73700	74000	73700	211
537	20240213	121000	7588912500	73800	73800	73800	73700	23
538	20240213	120900	7587215300	73700	73800	73900	73700	58
539	20240213	120800	7582935100	73800	73800	74000	73800	188
540	20240213	120700	7569041100	73700	73700	73700	73700	2
541	20240213	120600	7568893700	73700	73700	73700	73700	17
542	20240213	120500	7567640800	73700	73800	73800	73700	190
543	20240213	120400	7553623800	73700	73700	73700	73700	2
544	20240213	120300	7553476400	73800	73800	73800	73700	105
545	20240213	120200	7545729100	73800	73900	73900	73800	76
546	20240213	120100	7540113100	73900	73900	73900	73900	57
547	20240213	120000	7535900800	73900	73900	73900	73900	28
548	20240213	115900	7533831600	73900	73900	73900	73900	60
549	20240213	115800	7529397600	73900	73900	73900	73900	44
550	20240213	115700	7526146000	73900	73700	73900	73700	525
551	20240213	115600	7487362900	73700	73800	73800	73700	131
552	20240213	115500	7477701700	73800	73800	73800	73800	11
553	20240213	115400	7476889900	73800	73600	73900	73600	433
554	20240213	115300	7444959500	73600	73600	73800	73500	567
555	20240213	115200	7403164800	73500	73500	73500	73500	0
556	20240213	115100	7403164800	73500	73600	73600	73500	3
557	20240213	115000	7402944200	73500	73600	73600	73500	182
558	20240213	114900	7389549600	73600	73600	73600	73600	78
559	20240213	114800	7383808800	73600	73500	73600	73500	53
560	20240213	114700	7379908300	73500	73500	73500	73500	56
561	20240213	114600	7375792300	73500	73500	73500	73500	63
562	20240213	114500	7371161800	73500	73300	73600	73300	497
563	20240213	114400	7334661700	73300	73300	73300	73300	416
564	20240213	114300	7304168900	73300	73300	73300	73300	1
565	20240213	114200	7304095600	73200	73300	73300	73200	25
566	20240213	114100	7302265300	73300	73300	73300	73300	0
567	20240213	114000	7302265300	73300	73300	73300	73300	340
568	20240213	113900	7277343300	73300	73300	73400	73300	132
569	20240213	113800	7267666100	73400	73400	73400	73400	171
570	20240213	113700	7255114700	73400	73400	73500	73400	107
571	20240213	113600	7247254900	73400	73500	73500	73400	557
572	20240213	113500	7206369800	73500	73500	73500	73400	100
573	20240213	113400	7199027700	73400	73400	73400	73400	114
574	20240213	113300	7190660100	73400	73400	73400	73400	17
575	20240213	113200	7189412300	73400	73500	73500	73400	251
576	20240213	113100	7170984000	73500	73600	73600	73500	143
577	20240213	113000	7160473400	73600	73600	73600	73600	19
578	20240213	112900	7159075000	73600	73400	73600	73400	855
579	20240213	112800	7096229000	73400	73400	73400	73400	21
580	20240213	112700	7094687600	73400	73400	73400	73400	15
581	20240213	112600	7093586600	73400	73400	73400	73400	136
582	20240213	112500	7083604200	73500	73500	73500	73400	314
583	20240213	112400	7060525400	73500	73600	73600	73500	245
584	20240213	112300	7042516600	73500	73600	73600	73500	407
585	20240213	112200	7012562200	73700	73600	73700	73600	7
586	20240213	112100	7012046900	73600	73600	73600	73600	104
587	20240213	112000	7004392500	73600	73700	73700	73600	136
588	20240213	111900	6994372900	73700	73700	73700	73600	363
589	20240213	111800	6967634800	73800	73700	73800	73700	442
590	20240213	111700	6935039300	73700	73700	73800	73700	296
591	20240213	111600	6913205700	73700	73700	73700	73700	18
592	20240213	111500	6911879100	73700	73700	73700	73700	12
593	20240213	111400	6910994700	73700	73700	73800	73700	276
594	20240213	111300	6890637100	73700	73800	73800	73700	192
595	20240213	111200	6876485200	73800	73800	73800	73800	50
596	20240213	111100	6872795200	73800	73800	73800	73800	70
597	20240213	111000	6867629200	73800	73700	73800	73700	321
598	20240213	110900	6843944600	73800	73700	73800	73700	106
599	20240213	110800	6836122400	73700	73700	73700	73700	160
600	20240213	110700	6824330400	73700	73700	73700	73600	814
601	20240213	110600	6764338900	73700	73800	73800	73700	385
602	20240213	110500	6735928200	73900	73900	73900	73800	491
603	20240213	110400	6699643900	73900	73900	74000	73900	135
604	20240213	110300	6689656900	73900	74000	74000	73900	860
605	20240213	110200	6626021800	74000	74100	74100	74000	92
606	20240213	110100	6619209400	74100	74100	74200	74100	441
607	20240213	110000	6586506200	74000	74000	74000	74000	24
608	20240213	105900	6584730200	74100	74000	74100	74000	112
609	20240213	105800	6576435300	74100	74100	74200	74100	487
610	20240213	105700	6540330300	74000	74100	74100	74000	524
611	20240213	105600	6501553700	74100	74000	74200	74000	524
612	20240213	105500	6462730100	74000	74000	74000	74000	403
613	20240213	105400	6432908100	74000	74000	74000	74000	512
614	20240213	105300	6395020100	74000	74200	74200	74000	155
615	20240213	105200	6383544700	74200	74200	74200	74200	0
616	20240213	105100	6383544700	74200	74000	74200	74000	249
617	20240213	105000	6365106900	74100	74000	74100	74000	174
618	20240213	104900	6352225000	74000	74000	74000	74000	0
619	20240213	104800	6352225000	74000	73900	74000	73900	60
620	20240213	104700	6347786600	73900	73800	73900	73800	480
621	20240213	104600	6312338600	73800	73800	73900	73700	877
622	20240213	104500	6247617500	73800	74100	74100	73700	2128
623	20240213	104400	6090306200	74100	74200	74200	74100	439
624	20240213	104300	6057747500	74200	74100	74200	74100	76
625	20240213	104200	6052115800	74200	74200	74200	74200	1304
626	20240213	104100	5955359000	74200	74300	74300	74200	320
627	20240213	104000	5931612100	74300	74400	74500	74300	1303
628	20240213	103900	5834720900	74400	74500	74500	74400	127
629	20240213	103800	5825266500	74500	74600	74600	74500	478
630	20240213	103700	5789652900	74500	74500	74600	74500	1980
631	20240213	103600	5642112900	74600	74600	74700	74500	484
632	20240213	103500	5606006200	74600	74600	74600	74500	616
633	20240213	103400	5560056900	74600	74500	74600	74500	241
634	20240213	103300	5542080000	74600	74500	74600	74400	541
635	20240213	103200	5501774800	74500	74500	74500	74400	1220
636	20240213	103100	5410885900	74600	74500	74600	74500	1895
637	20240213	103000	5269693200	74400	74400	74500	74300	1216
638	20240213	102900	5179223500	74300	74300	74400	74200	407
639	20240213	102800	5148980300	74300	74300	74300	74300	78
640	20240213	102700	5143184900	74300	74400	74400	74300	663
641	20240213	102600	5093922700	74300	74300	74300	74200	733
642	20240213	102500	5039465900	74300	74300	74300	74300	11
643	20240213	102400	5038648600	74300	74200	74300	74200	653
644	20240213	102300	4990132300	74300	74200	74400	74200	1517
645	20240213	102200	4877500000	74200	74100	74200	74100	25
646	20240213	102100	4875646100	74100	74200	74200	74100	33
647	20240213	102000	4873198200	74200	74000	74200	73900	798
648	20240213	101900	4814024300	74000	74000	74000	74000	147
649	20240213	101800	4803146300	74100	74100	74200	74000	544
650	20240213	101700	4762818200	74100	74000	74100	74000	931
651	20240213	101600	4693834300	74000	74000	74100	74000	1181
652	20240213	101500	4606439200	74000	74000	74000	73900	140
653	20240213	101400	4596079300	74000	74000	74000	73900	119
654	20240213	101300	4587274500	74000	74000	74000	74000	334
655	20240213	101200	4562558500	73900	74100	74100	73900	641
656	20240213	101100	4515129100	74100	74000	74100	74000	1161
657	20240213	101000	4429202800	74000	73900	74000	73900	221
658	20240213	100900	4412856100	73900	73900	74000	73900	407
659	20240213	100800	4382776400	73900	73900	74000	73900	26
660	20240213	100700	4380854900	73900	73900	74000	73900	648
661	20240213	100600	4332959500	73900	73900	74000	73900	90
662	20240213	100500	4326306400	73900	74000	74000	73900	1456
663	20240213	100400	4218590900	74000	73800	74000	73800	2087
664	20240213	100300	4064380800	73700	73700	73800	73600	747
665	20240213	100200	4009329200	73700	73700	73800	73700	93
666	20240213	100100	4002475000	73700	73600	73700	73500	401
667	20240213	100000	3972938500	73500	73600	73600	73500	667
668	20240213	095900	3923911100	73500	73600	73600	73500	55
669	20240213	095800	3919863200	73700	73400	73700	73400	1577
670	20240213	095700	3803955500	73400	73500	73500	73400	324
671	20240213	095600	3780164600	73500	73500	73500	73500	586
672	20240213	095500	3737093600	73500	73500	73600	73500	1105
673	20240213	095400	3655861900	73600	73700	73700	73600	803
674	20240213	095300	3596752100	73700	73600	73800	73600	506
675	20240213	095200	3559457600	73600	73700	73700	73600	82
676	20240213	095100	3553420600	73600	73600	73700	73600	321
677	20240213	095000	3529766000	73600	73700	73800	73600	748
678	20240213	094900	3474633900	73800	73900	73900	73800	1642
679	20240213	094800	3353428200	73800	73800	73900	73800	503
680	20240213	094700	3316295100	73800	73600	73800	73600	565
681	20240213	094600	3274635200	73700	73300	73700	73300	3001
682	20240213	094500	3054012600	73200	73200	73300	73200	405
683	20240213	094400	3024360500	73200	73400	73400	73100	1896
684	20240213	094300	2885409000	73400	73400	73400	73300	181
685	20240213	094200	2872124800	73400	73400	73400	73300	605
686	20240213	094100	2827717900	73400	73400	73400	73400	433
687	20240213	094000	2795935700	73400	73400	73500	73400	108
688	20240213	093900	2788008400	73400	73400	73400	73300	737
689	20240213	093800	2733917600	73300	73200	73400	73200	616
690	20240213	093700	2688758900	73200	73000	73300	72900	3185
691	20240213	093600	2455836800	73000	73000	73100	73000	1208
692	20240213	093500	2367539800	73100	72800	73100	72800	2036
693	20240213	093400	2218927500	72700	72700	72700	72700	71
694	20240213	093300	2213765800	72700	72700	72700	72600	714
695	20240213	093200	2161874400	72800	72600	72900	72600	755
696	20240213	093100	2106916700	72700	72600	72800	72600	322
697	20240213	093000	2083502100	72600	72600	72800	72500	347
698	20240213	092900	2058317800	72600	72400	72900	72400	1102
699	20240213	092800	1978237300	72500	72800	72800	72500	692
700	20240213	092700	1927982600	72800	72700	72800	72700	232
701	20240213	092600	1911094600	72700	72300	72900	72300	3390
702	20240213	092500	1664854900	72300	72400	72400	72300	94
703	20240213	092400	1658050300	72400	72500	72500	72400	14
704	20240213	092300	1657036600	72400	72400	72400	72400	21
705	20240213	092200	1655516200	72400	72300	72500	72300	190
706	20240213	092100	1641750300	72400	72400	72500	72400	73
707	20240213	092000	1636465000	72400	72400	72500	72200	1151
708	20240213	091900	1553125500	72400	72200	72400	72100	1265
709	20240213	091800	1461732900	72100	72100	72100	72000	738
710	20240213	091700	1408550100	72100	72200	72200	72100	25
711	20240213	091600	1406747500	72200	72400	72400	72100	1257
712	20240213	091500	1315943300	72400	72500	72500	72400	174
713	20240213	091400	1303345600	72500	72500	72500	72400	271
714	20240213	091300	1283706500	72500	72300	72600	72300	737
715	20240213	091200	1230333300	72400	72500	72500	72300	280
716	20240213	091100	1210053400	72500	72400	72500	72400	775
717	20240213	091000	1153886500	72400	72500	72500	72300	366
718	20240213	090900	1127382100	72500	72300	72500	72300	781
719	20240213	090800	1070845700	72500	72400	72600	72400	1400
720	20240213	090700	969349800	72400	71800	72500	71800	739
721	20240213	090600	915926800	71900	72100	72100	71800	825
722	20240213	090500	856568200	72100	71900	72600	71900	1492
723	20240213	090400	748714700	71900	71600	71900	71600	961
724	20240213	090300	679771000	71500	71800	71800	71500	1449
725	20240213	090200	575879500	71900	71400	71900	71300	3677
726	20240213	090100	312993700	71300	70800	71400	70800	2282
727	20240213	090000	151209600	70800	71500	71500	70800	2122