KissMeData/282330/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	205600	5999397900	132100	132100	132100	132100	1528
3	20240216	205500	5999397900	132100	132100	132100	132100	0
4	20240216	205400	5999397900	132100	132100	132100	132100	0
5	20240216	205300	5999397900	132100	132100	132100	132100	0
6	20240216	205200	5999397900	132100	132100	132100	132100	0
7	20240216	205100	5999397900	132100	132100	132100	132100	0
8	20240216	205000	5999397900	132100	132100	132100	132100	0
9	20240216	204900	5999397900	132100	132100	132100	132100	0
10	20240216	204800	5999397900	132100	132100	132100	132100	0
11	20240216	204700	5999397900	132100	132100	132100	132100	0
12	20240216	204600	5999397900	132100	132100	132100	132100	0
13	20240216	204500	5999397900	132100	132100	132100	132100	0
14	20240216	204400	5999397900	132100	132100	132100	132100	0
15	20240216	204300	5999397900	132100	132100	132100	132100	0
16	20240216	204200	5999397900	132100	132100	132100	132100	0
17	20240216	204100	5999397900	132100	132100	132100	132100	0
18	20240216	204000	5999397900	132100	132100	132100	132100	0
19	20240216	203900	5999397900	132100	132100	132100	132100	0
20	20240216	203800	5999397900	132100	132100	132100	132100	0
21	20240216	203700	5999397900	132100	132100	132100	132100	0
22	20240216	203600	5999397900	132100	132100	132100	132100	0
23	20240216	203500	5999397900	132100	132100	132100	132100	0
24	20240216	203400	5999397900	132100	132100	132100	132100	0
25	20240216	203300	5999397900	132100	132100	132100	132100	0
26	20240216	203200	5999397900	132100	132100	132100	132100	0
27	20240216	203100	5999397900	132100	132100	132100	132100	0
28	20240216	203000	5999397900	132100	132100	132100	132100	0
29	20240216	202900	5999397900	132100	132100	132100	132100	0
30	20240216	202800	5999397900	132100	132100	132100	132100	0
31	20240216	202700	5999397900	132100	132100	132100	132100	0
32	20240216	202600	5999397900	132100	132100	132100	132100	1528
33	20240216	202500	5999397900	132100	132100	132100	132100	0
34	20240216	202400	5999397900	132100	132100	132100	132100	0
35	20240216	202300	5999397900	132100	132100	132100	132100	0
36	20240216	202200	5999397900	132100	132100	132100	132100	0
37	20240216	202100	5999397900	132100	132100	132100	132100	0
38	20240216	202000	5999397900	132100	132100	132100	132100	0
39	20240216	201900	5999397900	132100	132100	132100	132100	0
40	20240216	201800	5999397900	132100	132100	132100	132100	0
41	20240216	201700	5999397900	132100	132100	132100	132100	0
42	20240216	201600	5999397900	132100	132100	132100	132100	0
43	20240216	201500	5999397900	132100	132100	132100	132100	0
44	20240216	201400	5999397900	132100	132100	132100	132100	0
45	20240216	201300	5999397900	132100	132100	132100	132100	0
46	20240216	201200	5999397900	132100	132100	132100	132100	0
47	20240216	201100	5999397900	132100	132100	132100	132100	0
48	20240216	201000	5999397900	132100	132100	132100	132100	0
49	20240216	200900	5999397900	132100	132100	132100	132100	0
50	20240216	200800	5999397900	132100	132100	132100	132100	0
51	20240216	200700	5999397900	132100	132100	132100	132100	0
52	20240216	200600	5999397900	132100	132100	132100	132100	0
53	20240216	200500	5999397900	132100	132100	132100	132100	0
54	20240216	200400	5999397900	132100	132100	132100	132100	0
55	20240216	200300	5999397900	132100	132100	132100	132100	0
56	20240216	200200	5999397900	132100	132100	132100	132100	0
57	20240216	200100	5999397900	132100	132100	132100	132100	0
58	20240216	200000	5999397900	132100	132100	132100	132100	0
59	20240216	195900	5999397900	132100	132100	132100	132100	0
60	20240216	195800	5999397900	132100	132100	132100	132100	0
61	20240216	195700	5999397900	132100	132100	132100	132100	0
62	20240216	195600	5999397900	132100	132100	132100	132100	1528
63	20240216	195500	5999397900	132100	132100	132100	132100	0
64	20240216	195400	5999397900	132100	132100	132100	132100	0
65	20240216	195300	5999397900	132100	132100	132100	132100	0
66	20240216	195200	5999397900	132100	132100	132100	132100	0
67	20240216	195100	5999397900	132100	132100	132100	132100	0
68	20240216	195000	5999397900	132100	132100	132100	132100	0
69	20240216	194900	5999397900	132100	132100	132100	132100	0
70	20240216	194800	5999397900	132100	132100	132100	132100	0
71	20240216	194700	5999397900	132100	132100	132100	132100	0
72	20240216	194600	5999397900	132100	132100	132100	132100	0
73	20240216	194500	5999397900	132100	132100	132100	132100	0
74	20240216	194400	5999397900	132100	132100	132100	132100	0
75	20240216	194300	5999397900	132100	132100	132100	132100	0
76	20240216	194200	5999397900	132100	132100	132100	132100	0
77	20240216	194100	5999397900	132100	132100	132100	132100	0
78	20240216	194000	5999397900	132100	132100	132100	132100	0
79	20240216	193900	5999397900	132100	132100	132100	132100	0
80	20240216	193800	5999397900	132100	132100	132100	132100	0
81	20240216	193700	5999397900	132100	132100	132100	132100	0
82	20240216	193600	5999397900	132100	132100	132100	132100	0
83	20240216	193500	5999397900	132100	132100	132100	132100	0
84	20240216	193400	5999397900	132100	132100	132100	132100	0
85	20240216	193300	5999397900	132100	132100	132100	132100	0
86	20240216	193200	5999397900	132100	132100	132100	132100	0
87	20240216	193100	5999397900	132100	132100	132100	132100	0
88	20240216	193000	5999397900	132100	132100	132100	132100	0
89	20240216	192900	5999397900	132100	132100	132100	132100	0
90	20240216	192800	5999397900	132100	132100	132100	132100	0
91	20240216	192700	5999397900	132100	132100	132100	132100	0
92	20240216	192600	5999397900	132100	132100	132100	132100	1528
93	20240216	192500	5999397900	132100	132100	132100	132100	0
94	20240216	192400	5999397900	132100	132100	132100	132100	0
95	20240216	192300	5999397900	132100	132100	132100	132100	0
96	20240216	192200	5999397900	132100	132100	132100	132100	0
97	20240216	192100	5999397900	132100	132100	132100	132100	0
98	20240216	192000	5999397900	132100	132100	132100	132100	0
99	20240216	191900	5999397900	132100	132100	132100	132100	0
100	20240216	191800	5999397900	132100	132100	132100	132100	0
101	20240216	191700	5999397900	132100	132100	132100	132100	0
102	20240216	191600	5999397900	132100	132100	132100	132100	0
103	20240216	191500	5999397900	132100	132100	132100	132100	0
104	20240216	191400	5999397900	132100	132100	132100	132100	0
105	20240216	191300	5999397900	132100	132100	132100	132100	0
106	20240216	191200	5999397900	132100	132100	132100	132100	0
107	20240216	191100	5999397900	132100	132100	132100	132100	0
108	20240216	191000	5999397900	132100	132100	132100	132100	0
109	20240216	190900	5999397900	132100	132100	132100	132100	0
110	20240216	190800	5999397900	132100	132100	132100	132100	0
111	20240216	190700	5999397900	132100	132100	132100	132100	0
112	20240216	190600	5999397900	132100	132100	132100	132100	0
113	20240216	190500	5999397900	132100	132100	132100	132100	0
114	20240216	190400	5999397900	132100	132100	132100	132100	0
115	20240216	190300	5999397900	132100	132100	132100	132100	0
116	20240216	190200	5999397900	132100	132100	132100	132100	0
117	20240216	190100	5999397900	132100	132100	132100	132100	0
118	20240216	190000	5999397900	132100	132100	132100	132100	0
119	20240216	185900	5999397900	132100	132100	132100	132100	0
120	20240216	185800	5999397900	132100	132100	132100	132100	0
121	20240216	185700	5999397900	132100	132100	132100	132100	0
122	20240216	185600	5999397900	132100	132100	132100	132100	1528
123	20240216	185500	5999397900	132100	132100	132100	132100	0
124	20240216	185400	5999397900	132100	132100	132100	132100	0
125	20240216	185300	5999397900	132100	132100	132100	132100	0
126	20240216	185200	5999397900	132100	132100	132100	132100	0
127	20240216	185100	5999397900	132100	132100	132100	132100	0
128	20240216	185000	5999397900	132100	132100	132100	132100	0
129	20240216	184900	5999397900	132100	132100	132100	132100	0
130	20240216	184800	5999397900	132100	132100	132100	132100	0
131	20240216	184700	5999397900	132100	132100	132100	132100	0
132	20240216	184600	5999397900	132100	132100	132100	132100	0
133	20240216	184500	5999397900	132100	132100	132100	132100	0
134	20240216	184400	5999397900	132100	132100	132100	132100	0
135	20240216	184300	5999397900	132100	132100	132100	132100	0
136	20240216	184200	5999397900	132100	132100	132100	132100	0
137	20240216	184100	5999397900	132100	132100	132100	132100	0
138	20240216	184000	5999397900	132100	132100	132100	132100	0
139	20240216	183900	5999397900	132100	132100	132100	132100	0
140	20240216	183800	5999397900	132100	132100	132100	132100	0
141	20240216	183700	5999397900	132100	132100	132100	132100	0
142	20240216	183600	5999397900	132100	132100	132100	132100	0
143	20240216	183500	5999397900	132100	132100	132100	132100	0
144	20240216	183400	5999397900	132100	132100	132100	132100	0
145	20240216	183300	5999397900	132100	132100	132100	132100	0
146	20240216	183200	5999397900	132100	132100	132100	132100	0
147	20240216	183100	5999397900	132100	132100	132100	132100	0
148	20240216	183000	5999397900	132100	132100	132100	132100	0
149	20240216	182900	5999397900	132100	132100	132100	132100	0
150	20240216	182800	5999397900	132100	132100	132100	132100	0
151	20240216	182700	5999397900	132100	132100	132100	132100	0
152	20240216	182600	5999397900	132100	132100	132100	132100	1528
153	20240216	182500	5999397900	132100	132100	132100	132100	0
154	20240216	182400	5999397900	132100	132100	132100	132100	0
155	20240216	182300	5999397900	132100	132100	132100	132100	0
156	20240216	182200	5999397900	132100	132100	132100	132100	0
157	20240216	182100	5999397900	132100	132100	132100	132100	0
158	20240216	182000	5999397900	132100	132100	132100	132100	0
159	20240216	181900	5999397900	132100	132100	132100	132100	0
160	20240216	181800	5999397900	132100	132100	132100	132100	0
161	20240216	181700	5999397900	132100	132100	132100	132100	0
162	20240216	181600	5999397900	132100	132100	132100	132100	0
163	20240216	181500	5999397900	132100	132100	132100	132100	0
164	20240216	181400	5999397900	132100	132100	132100	132100	0
165	20240216	181300	5999397900	132100	132100	132100	132100	0
166	20240216	181200	5999397900	132100	132100	132100	132100	0
167	20240216	181100	5999397900	132100	132100	132100	132100	0
168	20240216	181000	5999397900	132100	132100	132100	132100	0
169	20240216	180900	5999397900	132100	132100	132100	132100	0
170	20240216	180800	5999397900	132100	132100	132100	132100	0
171	20240216	180700	5999397900	132100	132100	132100	132100	0
172	20240216	180600	5999397900	132100	132100	132100	132100	0
173	20240216	180500	5999397900	132100	132100	132100	132100	0
174	20240216	180400	5999397900	132100	132100	132100	132100	0
175	20240216	180300	5999397900	132100	132100	132100	132100	0
176	20240216	180200	5999397900	132100	132100	132100	132100	0
177	20240216	180100	5999397900	132100	132100	132100	132100	0
178	20240216	180000	5999397900	132100	132100	132100	132100	0
179	20240216	175900	5999397900	132100	132100	132100	132100	0
180	20240216	175800	5999397900	132100	132100	132100	132100	0
181	20240216	175700	5999397900	132100	132100	132100	132100	0
182	20240216	175600	5999397900	132100	132100	132100	132100	1528
183	20240216	175500	5999397900	132100	132100	132100	132100	0
184	20240216	175400	5999397900	132100	132100	132100	132100	0
185	20240216	175300	5999397900	132100	132100	132100	132100	0
186	20240216	175200	5999397900	132100	132100	132100	132100	0
187	20240216	175100	5999397900	132100	132100	132100	132100	0
188	20240216	175000	5999397900	132100	132100	132100	132100	0
189	20240216	174900	5999397900	132100	132100	132100	132100	0
190	20240216	174800	5999397900	132100	132100	132100	132100	0
191	20240216	174700	5999397900	132100	132100	132100	132100	0
192	20240216	174600	5999397900	132100	132100	132100	132100	0
193	20240216	174500	5999397900	132100	132100	132100	132100	0
194	20240216	174400	5999397900	132100	132100	132100	132100	0
195	20240216	174300	5999397900	132100	132100	132100	132100	0
196	20240216	174200	5999397900	132100	132100	132100	132100	0
197	20240216	174100	5999397900	132100	132100	132100	132100	0
198	20240216	174000	5999397900	132100	132100	132100	132100	0
199	20240216	173900	5999397900	132100	132100	132100	132100	0
200	20240216	173800	5999397900	132100	132100	132100	132100	0
201	20240216	173700	5999397900	132100	132100	132100	132100	0
202	20240216	173600	5999397900	132100	132100	132100	132100	0
203	20240216	173500	5999397900	132100	132100	132100	132100	0
204	20240216	173400	5999397900	132100	132100	132100	132100	0
205	20240216	173300	5999397900	132100	132100	132100	132100	0
206	20240216	173200	5999397900	132100	132100	132100	132100	0
207	20240216	173100	5999397900	132100	132100	132100	132100	0
208	20240216	173000	5999397900	132100	132100	132100	132100	0
209	20240216	172900	5999397900	132100	132100	132100	132100	0
210	20240216	172800	5999397900	132100	132100	132100	132100	0
211	20240216	172700	5999397900	132100	132100	132100	132100	0
212	20240216	172600	5999397900	132100	132100	132100	132100	1528
213	20240216	172500	5999397900	132100	132100	132100	132100	0
214	20240216	172400	5999397900	132100	132100	132100	132100	0
215	20240216	172300	5999397900	132100	132100	132100	132100	0
216	20240216	172200	5999397900	132100	132100	132100	132100	0
217	20240216	172100	5999397900	132100	132100	132100	132100	0
218	20240216	172000	5999397900	132100	132100	132100	132100	0
219	20240216	171900	5999397900	132100	132100	132100	132100	0
220	20240216	171800	5999397900	132100	132100	132100	132100	0
221	20240216	171700	5999397900	132100	132100	132100	132100	0
222	20240216	171600	5999397900	132100	132100	132100	132100	0
223	20240216	171500	5999397900	132100	132100	132100	132100	0
224	20240216	171400	5999397900	132100	132100	132100	132100	0
225	20240216	171300	5999397900	132100	132100	132100	132100	0
226	20240216	171200	5999397900	132100	132100	132100	132100	0
227	20240216	171100	5999397900	132100	132100	132100	132100	0
228	20240216	171000	5999397900	132100	132100	132100	132100	0
229	20240216	170900	5999397900	132100	132100	132100	132100	0
230	20240216	170800	5999397900	132100	132100	132100	132100	0
231	20240216	170700	5999397900	132100	132100	132100	132100	0
232	20240216	170600	5999397900	132100	132100	132100	132100	0
233	20240216	170500	5999397900	132100	132100	132100	132100	0
234	20240216	170400	5999397900	132100	132100	132100	132100	0
235	20240216	170300	5999397900	132100	132100	132100	132100	0
236	20240216	170200	5999397900	132100	132100	132100	132100	0
237	20240216	170100	5999397900	132100	132100	132100	132100	0
238	20240216	170000	5999397900	132100	132100	132100	132100	0
239	20240216	165900	5999397900	132100	132100	132100	132100	0
240	20240216	165800	5999397900	132100	132100	132100	132100	0
241	20240216	165700	5999397900	132100	132100	132100	132100	0
242	20240216	165600	5999397900	132100	132100	132100	132100	1528
243	20240216	165500	5999397900	132100	132100	132100	132100	0
244	20240216	165400	5999397900	132100	132100	132100	132100	0
245	20240216	165300	5999397900	132100	132100	132100	132100	0
246	20240216	165200	5999397900	132100	132100	132100	132100	0
247	20240216	165100	5999397900	132100	132100	132100	132100	0
248	20240216	165000	5999397900	132100	132100	132100	132100	0
249	20240216	164900	5999397900	132100	132100	132100	132100	0
250	20240216	164800	5999397900	132100	132100	132100	132100	0
251	20240216	164700	5999397900	132100	132100	132100	132100	0
252	20240216	164600	5999397900	132100	132100	132100	132100	0
253	20240216	164500	5999397900	132100	132100	132100	132100	0
254	20240216	164400	5999397900	132100	132100	132100	132100	0
255	20240216	164300	5999397900	132100	132100	132100	132100	0
256	20240216	164200	5999397900	132100	132100	132100	132100	0
257	20240216	164100	5999397900	132100	132100	132100	132100	0
258	20240216	164000	5999397900	132100	132100	132100	132100	0
259	20240216	163900	5999397900	132100	132100	132100	132100	0
260	20240216	163800	5999397900	132100	132100	132100	132100	0
261	20240216	163700	5999397900	132100	132100	132100	132100	0
262	20240216	163600	5999397900	132100	132100	132100	132100	0
263	20240216	163500	5999397900	132100	132100	132100	132100	0
264	20240216	163400	5999397900	132100	132100	132100	132100	0
265	20240216	163300	5999397900	132100	132100	132100	132100	0
266	20240216	163200	5999397900	132100	132100	132100	132100	0
267	20240216	163100	5999397900	132100	132100	132100	132100	0
268	20240216	163000	5999397900	132100	132100	132100	132100	0
269	20240216	162900	5999397900	132100	132100	132100	132100	0
270	20240216	162800	5999397900	132100	132100	132100	132100	0
271	20240216	162700	5999397900	132100	132100	132100	132100	0
272	20240216	162600	5999397900	132100	132100	132100	132100	1528
273	20240216	162500	5999397900	132100	132100	132100	132100	0
274	20240216	162400	5999397900	132100	132100	132100	132100	0
275	20240216	162300	5999397900	132100	132100	132100	132100	0
276	20240216	162200	5999397900	132100	132100	132100	132100	0
277	20240216	162100	5999397900	132100	132100	132100	132100	0
278	20240216	162000	5999397900	132100	132100	132100	132100	0
279	20240216	161900	5999397900	132100	132100	132100	132100	0
280	20240216	161800	5999397900	132100	132100	132100	132100	0
281	20240216	161700	5999397900	132100	132100	132100	132100	0
282	20240216	161600	5999397900	132100	132100	132100	132100	0
283	20240216	161500	5999397900	132100	132100	132100	132100	0
284	20240216	161400	5999397900	132100	132100	132100	132100	0
285	20240216	161300	5999397900	132100	132100	132100	132100	0
286	20240216	161200	5999397900	132100	132100	132100	132100	0
287	20240216	161100	5999397900	132100	132100	132100	132100	0
288	20240216	161000	5999397900	132100	132100	132100	132100	0
289	20240216	160900	5999397900	132100	132100	132100	132100	0
290	20240216	160800	5999397900	132100	132100	132100	132100	0
291	20240216	160700	5999397900	132100	132100	132100	132100	0
292	20240216	160600	5999397900	132100	132100	132100	132100	0
293	20240216	160500	5999397900	132100	132100	132100	132100	0
294	20240216	160400	5999397900	132100	132100	132100	132100	0
295	20240216	160300	5999397900	132100	132100	132100	132100	0
296	20240216	160200	5999397900	132100	132100	132100	132100	0
297	20240216	160100	5999397900	132100	132100	132100	132100	0
298	20240216	160000	5999397900	132100	132100	132100	132100	0
299	20240216	155900	5999397900	132100	132100	132100	132100	0
300	20240216	155800	5999397900	132100	132100	132100	132100	0
301	20240216	155700	5999397900	132100	132100	132100	132100	0
302	20240216	155600	5999397900	132100	132100	132100	132100	1528
303	20240216	155500	5999397900	132100	132100	132100	132100	0
304	20240216	155400	5999397900	132100	132100	132100	132100	0
305	20240216	155300	5999397900	132100	132100	132100	132100	0
306	20240216	155200	5999397900	132100	132100	132100	132100	0
307	20240216	155100	5999397900	132100	132100	132100	132100	0
308	20240216	155000	5999397900	132100	132100	132100	132100	0
309	20240216	154900	5999397900	132100	132100	132100	132100	0
310	20240216	154800	5999397900	132100	132100	132100	132100	0
311	20240216	154700	5999397900	132100	132100	132100	132100	0
312	20240216	154600	5999397900	132100	132100	132100	132100	0
313	20240216	154500	5999397900	132100	132100	132100	132100	0
314	20240216	154400	5999397900	132100	132100	132100	132100	0
315	20240216	154300	5999397900	132100	132100	132100	132100	0
316	20240216	154200	5999397900	132100	132100	132100	132100	0
317	20240216	154100	5999397900	132100	132100	132100	132100	0
318	20240216	154000	5999397900	132100	132100	132100	132100	0
319	20240216	153900	5999397900	132100	132100	132100	132100	0
320	20240216	153800	5999397900	132100	132100	132100	132100	0
321	20240216	153700	5999397900	132100	132100	132100	132100	0
322	20240216	153600	5999397900	132100	132100	132100	132100	0
323	20240216	153500	5999397900	132100	132100	132100	132100	0
324	20240216	153400	5999397900	132100	132100	132100	132100	0
325	20240216	153300	5999397900	132100	132100	132100	132100	0
326	20240216	153200	5999397900	132100	132100	132100	132100	0
327	20240216	153100	5999397900	132100	132100	132100	132100	0
328	20240216	153000	5999397900	132100	132100	132100	132100	1528
329	20240216	152900	5797549100	131900	131900	131900	131900	0
330	20240216	152800	5797549100	131900	131900	131900	131900	0
331	20240216	152700	5797549100	131900	131900	131900	131900	0
332	20240216	152600	5797549100	131900	131900	131900	131900	0
333	20240216	152500	5797549100	131900	131900	131900	131900	0
334	20240216	152400	5797549100	131900	131900	131900	131900	0
335	20240216	152300	5797549100	131900	131900	131900	131900	0
336	20240216	152200	5797549100	131900	131900	131900	131900	0
337	20240216	152100	5797549100	131900	131900	131900	131900	0
338	20240216	152000	5797549100	131900	131900	131900	131900	0
339	20240216	151900	5797549100	131900	132100	132100	131900	405
340	20240216	151800	5744070700	132100	132000	132100	132000	9
341	20240216	151700	5742882400	132000	131900	132000	131900	453
342	20240216	151600	5683124600	131900	131900	132000	131900	278
343	20240216	151500	5646456000	131900	132000	132000	131900	179
344	20240216	151400	5622839500	131900	131900	132000	131900	58
345	20240216	151300	5615188400	131900	132000	132000	131900	225
346	20240216	151200	5585504500	131900	131900	132000	131900	59
347	20240216	151100	5577721300	131900	132000	132000	131900	157
348	20240216	151000	5557011900	131900	132000	132000	131900	178
349	20240216	150900	5533533200	131900	132000	132000	131900	319
350	20240216	150800	5491450500	131900	131900	132000	131900	205
351	20240216	150700	5464410200	131900	131900	132000	131900	30
352	20240216	150600	5460451600	132000	131900	132000	131900	192
353	20240216	150500	5435124700	131900	131900	132000	131900	23
354	20240216	150400	5432090600	132000	131900	132000	131900	73
355	20240216	150300	5422460100	131900	131900	132000	131900	32
356	20240216	150200	5418238200	131900	132000	132000	131900	351
357	20240216	150100	5371926600	132000	132000	132100	132000	585
358	20240216	150000	5294706000	132100	132100	132100	132000	60
359	20240216	145900	5286785200	132000	132000	132100	132000	66
360	20240216	145800	5278071200	132000	132200	132200	132000	67
361	20240216	145700	5269224900	132100	132100	132100	132000	199
362	20240216	145600	5242941400	132100	132000	132100	132000	103
363	20240216	145500	5229339700	132100	132100	132100	132000	239
364	20240216	145400	5197788200	132000	132000	132100	132000	58
365	20240216	145300	5190128900	132100	132100	132100	132000	99
366	20240216	145200	5177058000	132100	132000	132100	132000	42
367	20240216	145100	5171512000	132000	132100	132100	132000	108
368	20240216	145000	5157252100	132100	132000	132100	132000	84
369	20240216	144900	5146161600	132000	132000	132100	132000	99
370	20240216	144800	5133089500	132100	132000	132100	132000	217
371	20240216	144700	5104441900	132000	132000	132100	132000	67
372	20240216	144600	5095595500	132000	132000	132200	132000	42
373	20240216	144500	5090049400	132000	132100	132200	132000	92
374	20240216	144400	5077894300	132100	132100	132200	132100	104
375	20240216	144300	5064154200	132100	132100	132200	132100	63
376	20240216	144200	5055829900	132100	132200	132200	132100	76
377	20240216	144100	5045786900	132100	132200	132300	132100	181
378	20240216	144000	5021872500	132300	132000	132300	132000	128
379	20240216	143900	5004967000	132000	132000	132100	132000	56
380	20240216	143800	4997571600	132000	132000	132100	132000	88
381	20240216	143700	4985953700	132100	132100	132100	132000	58
382	20240216	143600	4978293400	132000	132000	132100	132000	127
383	20240216	143500	4961522700	132100	132100	132100	132000	103
384	20240216	143400	4947918800	132100	132100	132200	132000	269
385	20240216	143300	4912396300	132200	132200	132200	132100	40
386	20240216	143200	4907110300	132100	132000	132300	132000	190
387	20240216	143100	4882015000	132000	132100	132100	132000	59
388	20240216	143000	4874225100	132100	132100	132200	132100	47
389	20240216	142900	4868015900	132100	132100	132200	132100	86
390	20240216	142800	4856653500	132100	132100	132200	132100	418
391	20240216	142700	4801405500	132100	132100	132200	132100	212
392	20240216	142600	4773399700	132100	132200	132200	132100	66
393	20240216	142500	4764678500	132100	132100	132200	132100	119
394	20240216	142400	4748956800	132100	132200	132200	132100	64
395	20240216	142300	4740500800	132200	132100	132200	132000	258
396	20240216	142200	4706420400	132000	132200	132200	132000	85
397	20240216	142100	4695190300	132200	132100	132200	132100	47
398	20240216	142000	4688980700	132200	132200	132200	132100	59
399	20240216	141900	4681185000	132100	132100	132200	132100	209
400	20240216	141800	4653574100	132200	132100	132200	132100	34
401	20240216	141700	4649080400	132100	132200	132200	132100	75
402	20240216	141600	4639170300	132100	132100	132200	132100	128
403	20240216	141500	4622249800	132100	132100	132200	132100	61
404	20240216	141400	4614190700	132100	132100	132200	132100	36
405	20240216	141300	4609434800	132100	132200	132200	132100	36
406	20240216	141200	4604676300	132200	132200	132200	132000	207
407	20240216	141100	4577331900	132200	132100	132200	132000	438
408	20240216	141000	4519473600	132100	132100	132200	132100	59
409	20240216	140900	4511679500	132100	132100	132100	132100	35
410	20240216	140800	4507056000	132100	132200	132200	132100	41
411	20240216	140700	4501639000	132100	132100	132200	132100	127
412	20240216	140600	4484853000	132100	132100	132100	132100	51
413	20240216	140500	4478115900	132100	132100	132200	132100	177
414	20240216	140400	4454733000	132200	132100	132200	132100	197
415	20240216	140300	4428694900	132100	132100	132100	132100	11
416	20240216	140200	4427241800	132100	132300	132300	132100	164
417	20240216	140100	4405563900	132200	132300	132400	132100	39
418	20240216	140000	4400405500	132200	132100	132400	132100	74
419	20240216	135900	4390624300	132400	132000	132400	132000	214
420	20240216	135800	4362336000	132100	132000	132100	132000	191
421	20240216	135700	4337118800	132100	132000	132400	132000	270
422	20240216	135600	4301448700	132100	132100	132100	132000	129
423	20240216	135500	4284409600	132100	132100	132100	132000	162
424	20240216	135400	4263013900	132100	132200	132200	132100	215
425	20240216	135300	4234594200	132100	132100	132200	132100	35
426	20240216	135200	4229970200	132100	132200	132200	132100	81
427	20240216	135100	4219268500	132200	132100	132300	132000	572
428	20240216	135000	4143694300	132000	132100	132100	132000	55
429	20240216	134900	4136432800	132000	132000	132100	132000	63
430	20240216	134800	4128116000	132100	132100	132100	132000	546
431	20240216	134700	4055997300	132100	132200	132200	132100	44
432	20240216	134600	4050183800	132100	132200	132200	132100	9
433	20240216	134500	4048994400	132200	132200	132200	132100	517
434	20240216	134400	3980652200	132200	132200	132200	132200	155
435	20240216	134300	3960161200	132200	132200	132300	132200	34
436	20240216	134200	3955665700	132200	132200	132300	132200	37
437	20240216	134100	3950773900	132200	132200	132300	132200	7
438	20240216	134000	3949848400	132200	132200	132300	132200	49
439	20240216	133900	3943368600	132200	132200	132200	132200	8
440	20240216	133800	3942311000	132200	132200	132300	132200	185
441	20240216	133700	3917853700	132300	132300	132300	132300	226
442	20240216	133600	3887953900	132300	132300	132300	132300	78
443	20240216	133500	3877634500	132300	132300	132300	132300	14
444	20240216	133400	3875782300	132300	132300	132400	132300	31
445	20240216	133300	3871680600	132300	132300	132300	132300	11
446	20240216	133200	3870225300	132400	132200	132400	132200	88
447	20240216	133100	3858582300	132200	132200	132300	132200	14
448	20240216	133000	3856731200	132300	132200	132300	132200	438
449	20240216	132900	3798801500	132200	132200	132200	132200	10
450	20240216	132800	3797479500	132300	132200	132300	132200	52
451	20240216	132700	3790603000	132200	132200	132300	132200	7
452	20240216	132600	3789677400	132200	132200	132400	132200	133
453	20240216	132500	3772081600	132300	132200	132400	132200	284
454	20240216	132400	3734508300	132200	132200	132200	132200	9
455	20240216	132300	3733318500	132300	132200	132300	132200	188
456	20240216	132200	3708462100	132300	132200	132300	132200	29
457	20240216	132100	3704626300	132200	132200	132300	132200	35
458	20240216	132000	3699998800	132200	132200	132200	132200	20
459	20240216	131900	3697354800	132200	132200	132300	132200	34
460	20240216	131800	3692859500	132200	132200	132200	132200	11
461	20240216	131700	3691405300	132200	132300	132300	132200	246
462	20240216	131600	3658865700	132300	132300	132400	132300	35
463	20240216	131500	3654232800	132400	132300	132400	132300	229
464	20240216	131400	3623932900	132300	132300	132400	132300	15
465	20240216	131300	3621948000	132300	132300	132400	132300	29
466	20240216	131200	3618110900	132300	132300	132300	132300	10
467	20240216	131100	3616787900	132400	132300	132400	132300	38
468	20240216	131000	3611759600	132300	132400	132400	132300	47
469	20240216	130900	3605540900	132400	132300	132400	132300	54
470	20240216	130800	3598392600	132400	132400	132500	132300	158
471	20240216	130700	3577485800	132400	132400	132400	132400	7
472	20240216	130600	3576559000	132400	132400	132500	132400	6
473	20240216	130500	3575764500	132400	132400	132400	132400	41
474	20240216	130400	3570336100	132400	132400	132400	132400	5
475	20240216	130300	3569674100	132400	132400	132400	132400	4
476	20240216	130200	3569144500	132400	132400	132400	132400	2
477	20240216	130100	3568879700	132400	132400	132500	132400	659
478	20240216	130000	3481581500	132400	132500	132500	132400	6
479	20240216	125900	3480786700	132500	132400	132500	132400	8
480	20240216	125800	3479727000	132400	132500	132500	132400	4
481	20240216	125700	3479197300	132400	132400	132400	132400	5
482	20240216	125600	3478535300	132400	132400	132400	132400	0
483	20240216	125500	3478535300	132400	132300	132400	132300	3
484	20240216	125400	3478138200	132400	132500	132500	132300	167
485	20240216	125300	3456034000	132400	132400	132400	132400	2
486	20240216	125200	3455769200	132400	132400	132500	132400	8
487	20240216	125100	3454709900	132500	132500	132500	132500	17
488	20240216	125000	3452457400	132400	132500	132500	132400	5
489	20240216	124900	3451795200	132400	132400	132400	132400	1
490	20240216	124800	3451662800	132400	132400	132400	132400	39
491	20240216	124700	3446499200	132500	132400	132500	132400	148
492	20240216	124600	3426903700	132400	132500	132500	132400	14
493	20240216	124500	3425049100	132500	132500	132500	132400	116
494	20240216	124400	3409682800	132400	132400	132400	132400	2
495	20240216	124300	3409418000	132400	132400	132500	132400	32
496	20240216	124200	3405178900	132400	132400	132400	132400	1
497	20240216	124100	3405046500	132400	132500	132500	132400	7
498	20240216	124000	3404119400	132400	132400	132400	132400	159
499	20240216	123900	3383067800	132400	132400	132400	132400	2
500	20240216	123800	3382803000	132400	132400	132500	132400	96
501	20240216	123700	3370092500	132400	132400	132400	132400	4
502	20240216	123600	3369562900	132400	132400	132400	132400	0
503	20240216	123500	3369562900	132400	132400	132400	132400	5
504	20240216	123400	3368900900	132400	132400	132500	132400	8
505	20240216	123300	3367841100	132400	132400	132500	132400	137
506	20240216	123200	3349702200	132400	132400	132400	132400	1
507	20240216	123100	3349569800	132400	132400	132400	132400	2
508	20240216	123000	3349305000	132400	132500	132500	132400	10
509	20240216	122900	3347980700	132400	132400	132400	132400	1
510	20240216	122800	3347848300	132400	132400	132400	132400	7
511	20240216	122700	3346921500	132400	132400	132400	132400	3
512	20240216	122600	3346524300	132400	132400	132400	132400	149
513	20240216	122500	3326796700	132500	132500	132500	132400	4
514	20240216	122400	3326266800	132400	132400	132400	132400	3
515	20240216	122300	3325869600	132400	132400	132400	132400	2
516	20240216	122200	3325604800	132400	132400	132400	132400	4
517	20240216	122100	3325075200	132400	132400	132400	132400	1
518	20240216	122000	3324942800	132400	132400	132400	132400	3
519	20240216	121900	3324545600	132400	132400	132500	132300	143
520	20240216	121800	3305617900	132400	132400	132400	132400	6
521	20240216	121700	3304823500	132400	132400	132400	132400	1
522	20240216	121600	3304691100	132400	132400	132400	132400	3
523	20240216	121500	3304293900	132400	132400	132400	132400	93
524	20240216	121400	3291980700	132400	132400	132400	132400	40
525	20240216	121300	3286684700	132400	132400	132500	132300	381
526	20240216	121200	3236208900	132400	132400	132400	132400	2
527	20240216	121100	3235944100	132400	132400	132400	132300	139
528	20240216	121000	3217542000	132400	132500	132500	132400	16
529	20240216	120900	3215423300	132400	132400	132400	132400	3
530	20240216	120800	3215026100	132400	132500	132500	132400	63
531	20240216	120700	3206678900	132400	132400	132400	132400	3
532	20240216	120600	3206281700	132400	132400	132400	132400	2
533	20240216	120500	3206016900	132400	132400	132500	132400	34
534	20240216	120400	3201514900	132500	132500	132500	132400	231
535	20240216	120300	3170929200	132400	132400	132500	132400	10
536	20240216	120200	3169604700	132400	132400	132400	132400	1
537	20240216	120100	3169472300	132400	132400	132400	132400	1
538	20240216	120000	3169339900	132400	132500	132500	132400	5
539	20240216	115900	3168677800	132400	132400	132400	132400	2
540	20240216	115800	3168413000	132500	132600	132600	132400	944
541	20240216	115700	3043347800	132600	132500	132600	132500	223
542	20240216	115600	3013798300	132500	132600	132600	132500	19
543	20240216	115500	3011279200	132500	132600	132600	132500	2
544	20240216	115400	3011014100	132500	132400	132500	132400	185
545	20240216	115300	2986502400	132500	132400	132500	132400	15
546	20240216	115200	2984515500	132400	132400	132400	132400	11
547	20240216	115100	2983059100	132400	132400	132400	132400	8
548	20240216	115000	2981999900	132400	132500	132500	132400	233
549	20240216	114900	2951145100	132400	132400	132400	132400	2
550	20240216	114800	2950880300	132400	132400	132400	132400	3
551	20240216	114700	2950483100	132400	132400	132500	132400	6
552	20240216	114600	2949688500	132400	132400	132400	132400	5
553	20240216	114500	2949026500	132400	132400	132400	132400	5
554	20240216	114400	2948364500	132400	132400	132400	132400	1
555	20240216	114300	2948232100	132600	132300	132600	132300	663
556	20240216	114200	2860460600	132400	132300	132400	132300	174
557	20240216	114100	2837423100	132300	132300	132300	132300	3
558	20240216	114000	2837026200	132300	132400	132400	132300	4
559	20240216	113900	2836496700	132300	132500	132500	132300	280
560	20240216	113800	2799423700	132400	132300	132500	132300	346
561	20240216	113700	2753611100	132400	132400	132400	132300	143
562	20240216	113600	2734679300	132400	132500	132500	132300	428
563	20240216	113500	2678000300	132500	132500	132500	132500	56
564	20240216	113400	2670580300	132500	132600	132600	132500	6
565	20240216	113300	2669785200	132600	132600	132600	132600	17
566	20240216	113200	2667531000	132500	132500	132500	132500	12
567	20240216	113100	2665941000	132500	132500	132500	132500	0
568	20240216	113000	2665941000	132500	132700	132700	132500	178
569	20240216	112900	2642354900	132600	132600	132600	132600	253
570	20240216	112800	2608807100	132600	132600	132600	132600	15
571	20240216	112700	2606818100	132600	132600	132600	132600	3
572	20240216	112600	2606420300	132700	132600	132700	132600	206
573	20240216	112500	2579104200	132500	132600	132900	132500	1842
574	20240216	112400	2334847900	132600	132600	132600	132600	3
575	20240216	112300	2334450100	132600	132600	132600	132600	1
576	20240216	112200	2334317500	132600	132600	132700	132500	324
577	20240216	112100	2291358300	132700	132700	132700	132700	2
578	20240216	112000	2291092900	132700	132700	132700	132600	4
579	20240216	111900	2290562200	132600	132600	132600	132600	5
580	20240216	111800	2289899200	132700	132700	132700	132700	5
581	20240216	111700	2289235700	132600	132600	132600	132600	4
582	20240216	111600	2288705300	132600	132600	132600	132600	1
583	20240216	111500	2288572700	132600	132700	132700	132600	347
584	20240216	111400	2242526200	132700	132700	132700	132700	1
585	20240216	111300	2242393500	132700	132700	132700	132700	3
586	20240216	111200	2241995400	132700	132800	132800	132700	18
587	20240216	111100	2239605300	132700	132700	132700	132700	2
588	20240216	111000	2239339900	132700	132600	132800	132500	264
589	20240216	110900	2204324200	132500	132500	132500	132500	4
590	20240216	110800	2203794200	132600	132600	132600	132600	9
591	20240216	110700	2202600800	132600	132600	132600	132600	198
592	20240216	110600	2176346000	132600	132600	132600	132600	3
593	20240216	110500	2175948200	132600	132700	132700	132600	36
594	20240216	110400	2171171100	132600	132600	132600	132600	5
595	20240216	110300	2170508100	132700	132700	132700	132700	72
596	20240216	110200	2160953700	132600	132600	132700	132600	13
597	20240216	110100	2159229200	132700	132600	132700	132500	390
598	20240216	110000	2107513700	132500	132700	132700	132500	187
599	20240216	105900	2082727900	132600	132600	132700	132600	9
600	20240216	105800	2081534200	132600	132600	132600	132600	169
601	20240216	105700	2059124800	132600	132600	132600	132600	21
602	20240216	105600	2056340200	132600	132600	132600	132600	28
603	20240216	105500	2052627400	132600	132600	132600	132600	7
604	20240216	105400	2051699200	132600	132600	132600	132600	7
605	20240216	105300	2050771000	132600	132600	132700	132500	137
606	20240216	105200	2032611900	132700	132700	132700	132600	7
607	20240216	105100	2031683200	132600	132500	132700	132500	159
608	20240216	105000	2010599300	132600	132400	132700	132400	471
609	20240216	104900	1948162100	132300	132300	132400	132300	33
610	20240216	104800	1943794000	132400	132300	132400	132300	6
611	20240216	104700	1942999900	132300	132300	132300	132300	7
612	20240216	104600	1942073800	132300	132300	132300	132300	154
613	20240216	104500	1921699600	132300	132400	132400	132300	67
614	20240216	104400	1912829600	132300	132300	132300	132300	3
615	20240216	104300	1912432700	132300	132300	132300	132300	9
616	20240216	104200	1911242000	132300	132300	132400	132200	176
617	20240216	104100	1887956600	132300	132300	132300	132300	4
618	20240216	104000	1887427400	132300	132300	132400	132200	189
619	20240216	103900	1862422400	132300	132300	132300	132200	175
620	20240216	103800	1839283000	132300	132300	132300	132300	52
621	20240216	103700	1832403400	132300	132300	132300	132300	7
622	20240216	103600	1831477300	132300	132300	132300	132300	19
623	20240216	103500	1828963600	132300	132300	132300	132300	19
624	20240216	103400	1826449900	132400	132500	132600	132400	438
625	20240216	103300	1768425200	132400	132400	132400	132400	6
626	20240216	103200	1767630800	132400	132400	132400	132300	161
627	20240216	103100	1746324800	132400	132400	132400	132400	2
628	20240216	103000	1746060000	132400	132500	132500	132400	14
629	20240216	102900	1744206100	132400	132400	132400	132400	7
630	20240216	102800	1743279300	132400	132400	132500	132400	106
631	20240216	102700	1729236000	132400	132400	132400	132400	4
632	20240216	102600	1728706400	132400	132600	132600	132400	74
633	20240216	102500	1718901100	132600	132500	132700	132300	266
634	20240216	102400	1683664900	132500	132400	132600	132400	269
635	20240216	102300	1648031800	132300	132300	132400	132300	30
636	20240216	102200	1644062400	132300	132400	132400	132300	699
637	20240216	102100	1551559100	132400	132400	132500	132400	12
638	20240216	102000	1549970200	132400	132600	132600	132400	137
639	20240216	101900	1531817100	132500	132500	132600	132500	11
640	20240216	101800	1530359100	132500	132200	132600	132200	665
641	20240216	101700	1442344300	132300	132300	132300	132200	37
642	20240216	101600	1437450000	132300	132200	132300	132200	23
643	20240216	101500	1434407400	132300	132200	132300	132200	10
644	20240216	101400	1433085200	132200	132200	132200	132200	4
645	20240216	101300	1432556400	132200	132200	132200	132200	4
646	20240216	101200	1432027600	132200	132200	132200	132200	5
647	20240216	101100	1431366600	132200	132300	132300	132200	161
648	20240216	101000	1410066500	132300	132400	132400	132300	26
649	20240216	100900	1406624500	132300	132300	132400	132200	174
650	20240216	100800	1383604400	132200	132200	132300	132200	10
651	20240216	100700	1382282300	132200	132200	132300	132200	6
652	20240216	100600	1381488900	132200	132200	132200	132200	5
653	20240216	100500	1380827900	132200	132200	132300	132200	28
654	20240216	100400	1377123800	132200	132200	132300	132200	173
655	20240216	100300	1354238900	132200	132200	132300	132100	562
656	20240216	100200	1279928500	132200	132100	132200	132100	14
657	20240216	100100	1278078400	132100	132200	132200	132100	37
658	20240216	100000	1273188300	132200	132200	132200	132100	22
659	20240216	095900	1270281500	132100	132100	132100	132100	3
660	20240216	095800	1269885200	132100	132100	132200	132100	60
661	20240216	095700	1261955200	132100	132200	132200	132100	17
662	20240216	095600	1259708600	132100	132200	132300	132100	229
663	20240216	095500	1229436400	132200	132200	132300	132200	36
664	20240216	095400	1224676800	132200	132300	132400	132200	395
665	20240216	095300	1172422100	132300	132300	132300	132300	5
666	20240216	095200	1171760600	132300	132300	132300	132300	4
667	20240216	095100	1171231400	132300	132400	132400	132300	193
668	20240216	095000	1145688000	132300	132300	132400	132300	11
669	20240216	094900	1144232400	132300	132300	132400	132300	231
670	20240216	094800	1113669000	132300	132400	132400	132300	4
671	20240216	094700	1113139700	132300	132300	132300	132300	9
672	20240216	094600	1111949000	132300	132300	132300	132300	6
673	20240216	094500	1111155200	132300	132300	132300	132300	51
674	20240216	094400	1104407900	132300	132300	132300	132300	45
675	20240216	094300	1098454400	132300	132300	132300	132300	15
676	20240216	094200	1096469900	132400	132400	132400	132300	162
677	20240216	094100	1075036800	132300	132300	132400	132300	10
678	20240216	094000	1073713400	132400	132300	132400	132300	37
679	20240216	093900	1068818000	132400	132300	132400	132300	11
680	20240216	093800	1067362600	132300	132400	132400	132300	4
681	20240216	093700	1066833300	132300	132200	132400	132100	37
682	20240216	093600	1061941500	132200	132100	132200	132100	29
683	20240216	093500	1058108000	132200	132500	132500	132100	470
684	20240216	093400	995940200	132400	132400	132400	132400	8
685	20240216	093300	994881000	132400	132400	132400	132300	200
686	20240216	093200	968409500	132300	132300	132400	132200	18
687	20240216	093100	966029000	132300	132300	132300	132200	62
688	20240216	093000	957826500	132200	132300	132300	132200	47
689	20240216	092900	951608500	132200	132300	132300	132200	22
690	20240216	092800	948698300	132300	132200	132300	132200	294
691	20240216	092700	909831200	132200	132200	132300	132200	41
692	20240216	092600	904409600	132200	132200	132300	132200	185
693	20240216	092500	879946400	132200	132200	132400	132200	108
694	20240216	092400	865667600	132100	132200	132200	132100	33
695	20240216	092300	861307000	132200	132000	132200	132000	173
696	20240216	092200	838469600	132000	131900	132000	131900	234
697	20240216	092100	807597800	131900	131900	132000	131800	913
698	20240216	092000	687170700	132000	132100	132100	131900	337
699	20240216	091900	642684200	132200	132200	132200	132100	34
700	20240216	091800	638190500	132300	132200	132300	132000	247
701	20240216	091700	605546900	132300	132200	132300	132200	107
702	20240216	091600	591397700	132200	132200	132200	132200	26
703	20240216	091500	587960500	132200	132400	132500	132200	323
704	20240216	091400	545226600	132300	132300	132300	132200	51
705	20240216	091300	538482500	132200	132200	132200	132000	865
706	20240216	091200	424184800	132200	132600	132600	132200	115
707	20240216	091100	408960500	132600	132500	132600	132500	107
708	20240216	091000	394778400	132500	132600	132600	132400	412
709	20240216	090900	340166000	132600	132700	132700	132600	7
710	20240216	090800	339237300	132400	132400	132500	132400	136
711	20240216	090700	321230200	132200	132300	132800	132200	457
712	20240216	090600	260731800	132500	132700	132700	132200	328
713	20240216	090500	217248200	132800	132900	132900	132800	78
714	20240216	090400	206888800	132800	132900	132900	132800	72
715	20240216	090300	197325100	132800	132800	132800	132800	45
716	20240216	090200	191349100	132700	132000	132800	132000	161
717	20240216	090100	170074400	131900	132600	133000	131900	894
718	20240216	090000	51867300	132600	133400	133400	132600	389