KissMeData/307950/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	210300	18668461600	158700	158700	158700	158700	1765
3	20240214	210200	18668461600	158700	158700	158700	158700	0
4	20240214	210100	18668461600	158700	158700	158700	158700	0
5	20240214	210000	18668461600	158700	158700	158700	158700	0
6	20240214	205900	18668461600	158700	158700	158700	158700	0
7	20240214	205800	18668461600	158700	158700	158700	158700	0
8	20240214	205700	18668461600	158700	158700	158700	158700	0
9	20240214	205600	18668461600	158700	158700	158700	158700	0
10	20240214	205500	18668461600	158700	158700	158700	158700	0
11	20240214	205400	18668461600	158700	158700	158700	158700	0
12	20240214	205300	18668461600	158700	158700	158700	158700	0
13	20240214	205200	18668461600	158700	158700	158700	158700	0
14	20240214	205100	18668461600	158700	158700	158700	158700	0
15	20240214	205000	18668461600	158700	158700	158700	158700	0
16	20240214	204900	18668461600	158700	158700	158700	158700	0
17	20240214	204800	18668461600	158700	158700	158700	158700	0
18	20240214	204700	18668461600	158700	158700	158700	158700	0
19	20240214	204600	18668461600	158700	158700	158700	158700	0
20	20240214	204500	18668461600	158700	158700	158700	158700	0
21	20240214	204400	18668461600	158700	158700	158700	158700	0
22	20240214	204300	18668461600	158700	158700	158700	158700	0
23	20240214	204200	18668461600	158700	158700	158700	158700	0
24	20240214	204100	18668461600	158700	158700	158700	158700	0
25	20240214	204000	18668461600	158700	158700	158700	158700	0
26	20240214	203900	18668461600	158700	158700	158700	158700	0
27	20240214	203800	18668461600	158700	158700	158700	158700	0
28	20240214	203700	18668461600	158700	158700	158700	158700	0
29	20240214	203600	18668461600	158700	158700	158700	158700	0
30	20240214	203500	18668461600	158700	158700	158700	158700	0
31	20240214	203400	18668461600	158700	158700	158700	158700	0
32	20240214	203300	18668461600	158700	158700	158700	158700	1765
33	20240214	203200	18668461600	158700	158700	158700	158700	0
34	20240214	203100	18668461600	158700	158700	158700	158700	0
35	20240214	203000	18668461600	158700	158700	158700	158700	0
36	20240214	202900	18668461600	158700	158700	158700	158700	0
37	20240214	202800	18668461600	158700	158700	158700	158700	0
38	20240214	202700	18668461600	158700	158700	158700	158700	0
39	20240214	202600	18668461600	158700	158700	158700	158700	0
40	20240214	202500	18668461600	158700	158700	158700	158700	0
41	20240214	202400	18668461600	158700	158700	158700	158700	0
42	20240214	202300	18668461600	158700	158700	158700	158700	0
43	20240214	202200	18668461600	158700	158700	158700	158700	0
44	20240214	202100	18668461600	158700	158700	158700	158700	0
45	20240214	202000	18668461600	158700	158700	158700	158700	0
46	20240214	201900	18668461600	158700	158700	158700	158700	0
47	20240214	201800	18668461600	158700	158700	158700	158700	0
48	20240214	201700	18668461600	158700	158700	158700	158700	0
49	20240214	201600	18668461600	158700	158700	158700	158700	0
50	20240214	201500	18668461600	158700	158700	158700	158700	0
51	20240214	201400	18668461600	158700	158700	158700	158700	0
52	20240214	201300	18668461600	158700	158700	158700	158700	0
53	20240214	201200	18668461600	158700	158700	158700	158700	0
54	20240214	201100	18668461600	158700	158700	158700	158700	0
55	20240214	201000	18668461600	158700	158700	158700	158700	0
56	20240214	200900	18668461600	158700	158700	158700	158700	0
57	20240214	200800	18668461600	158700	158700	158700	158700	0
58	20240214	200700	18668461600	158700	158700	158700	158700	0
59	20240214	200600	18668461600	158700	158700	158700	158700	0
60	20240214	200500	18668461600	158700	158700	158700	158700	0
61	20240214	200400	18668461600	158700	158700	158700	158700	0
62	20240214	200300	18668461600	158700	158700	158700	158700	1765
63	20240214	200200	18668461600	158700	158700	158700	158700	0
64	20240214	200100	18668461600	158700	158700	158700	158700	0
65	20240214	200000	18668461600	158700	158700	158700	158700	0
66	20240214	195900	18668461600	158700	158700	158700	158700	0
67	20240214	195800	18668461600	158700	158700	158700	158700	0
68	20240214	195700	18668461600	158700	158700	158700	158700	0
69	20240214	195600	18668461600	158700	158700	158700	158700	0
70	20240214	195500	18668461600	158700	158700	158700	158700	0
71	20240214	195400	18668461600	158700	158700	158700	158700	0
72	20240214	195300	18668461600	158700	158700	158700	158700	0
73	20240214	195200	18668461600	158700	158700	158700	158700	0
74	20240214	195100	18668461600	158700	158700	158700	158700	0
75	20240214	195000	18668461600	158700	158700	158700	158700	0
76	20240214	194900	18668461600	158700	158700	158700	158700	0
77	20240214	194800	18668461600	158700	158700	158700	158700	0
78	20240214	194700	18668461600	158700	158700	158700	158700	0
79	20240214	194600	18668461600	158700	158700	158700	158700	0
80	20240214	194500	18668461600	158700	158700	158700	158700	0
81	20240214	194400	18668461600	158700	158700	158700	158700	0
82	20240214	194300	18668461600	158700	158700	158700	158700	0
83	20240214	194200	18668461600	158700	158700	158700	158700	0
84	20240214	194100	18668461600	158700	158700	158700	158700	0
85	20240214	194000	18668461600	158700	158700	158700	158700	0
86	20240214	193900	18668461600	158700	158700	158700	158700	0
87	20240214	193800	18668461600	158700	158700	158700	158700	0
88	20240214	193700	18668461600	158700	158700	158700	158700	0
89	20240214	193600	18668461600	158700	158700	158700	158700	0
90	20240214	193500	18668461600	158700	158700	158700	158700	0
91	20240214	193400	18668461600	158700	158700	158700	158700	0
92	20240214	193300	18668461600	158700	158700	158700	158700	1765
93	20240214	193200	18668461600	158700	158700	158700	158700	0
94	20240214	193100	18668461600	158700	158700	158700	158700	0
95	20240214	193000	18668461600	158700	158700	158700	158700	0
96	20240214	192900	18668461600	158700	158700	158700	158700	0
97	20240214	192800	18668461600	158700	158700	158700	158700	0
98	20240214	192700	18668461600	158700	158700	158700	158700	0
99	20240214	192600	18668461600	158700	158700	158700	158700	0
100	20240214	192500	18668461600	158700	158700	158700	158700	0
101	20240214	192400	18668461600	158700	158700	158700	158700	0
102	20240214	192300	18668461600	158700	158700	158700	158700	0
103	20240214	192200	18668461600	158700	158700	158700	158700	0
104	20240214	192100	18668461600	158700	158700	158700	158700	0
105	20240214	192000	18668461600	158700	158700	158700	158700	0
106	20240214	191900	18668461600	158700	158700	158700	158700	0
107	20240214	191800	18668461600	158700	158700	158700	158700	0
108	20240214	191700	18668461600	158700	158700	158700	158700	0
109	20240214	191600	18668461600	158700	158700	158700	158700	0
110	20240214	191500	18668461600	158700	158700	158700	158700	0
111	20240214	191400	18668461600	158700	158700	158700	158700	0
112	20240214	191300	18668461600	158700	158700	158700	158700	0
113	20240214	191200	18668461600	158700	158700	158700	158700	0
114	20240214	191100	18668461600	158700	158700	158700	158700	0
115	20240214	191000	18668461600	158700	158700	158700	158700	0
116	20240214	190900	18668461600	158700	158700	158700	158700	0
117	20240214	190800	18668461600	158700	158700	158700	158700	0
118	20240214	190700	18668461600	158700	158700	158700	158700	0
119	20240214	190600	18668461600	158700	158700	158700	158700	0
120	20240214	190500	18668461600	158700	158700	158700	158700	0
121	20240214	190400	18668461600	158700	158700	158700	158700	0
122	20240214	190300	18668461600	158700	158700	158700	158700	1765
123	20240214	190200	18668461600	158700	158700	158700	158700	0
124	20240214	190100	18668461600	158700	158700	158700	158700	0
125	20240214	190000	18668461600	158700	158700	158700	158700	0
126	20240214	185900	18668461600	158700	158700	158700	158700	0
127	20240214	185800	18668461600	158700	158700	158700	158700	0
128	20240214	185700	18668461600	158700	158700	158700	158700	0
129	20240214	185600	18668461600	158700	158700	158700	158700	0
130	20240214	185500	18668461600	158700	158700	158700	158700	0
131	20240214	185400	18668461600	158700	158700	158700	158700	0
132	20240214	185300	18668461600	158700	158700	158700	158700	0
133	20240214	185200	18668461600	158700	158700	158700	158700	0
134	20240214	185100	18668461600	158700	158700	158700	158700	0
135	20240214	185000	18668461600	158700	158700	158700	158700	0
136	20240214	184900	18668461600	158700	158700	158700	158700	0
137	20240214	184800	18668461600	158700	158700	158700	158700	0
138	20240214	184700	18668461600	158700	158700	158700	158700	0
139	20240214	184600	18668461600	158700	158700	158700	158700	0
140	20240214	184500	18668461600	158700	158700	158700	158700	0
141	20240214	184400	18668461600	158700	158700	158700	158700	0
142	20240214	184300	18668461600	158700	158700	158700	158700	0
143	20240214	184200	18668461600	158700	158700	158700	158700	0
144	20240214	184100	18668461600	158700	158700	158700	158700	0
145	20240214	184000	18668461600	158700	158700	158700	158700	0
146	20240214	183900	18668461600	158700	158700	158700	158700	0
147	20240214	183800	18668461600	158700	158700	158700	158700	0
148	20240214	183700	18668461600	158700	158700	158700	158700	0
149	20240214	183600	18668461600	158700	158700	158700	158700	0
150	20240214	183500	18668461600	158700	158700	158700	158700	0
151	20240214	183400	18668461600	158700	158700	158700	158700	0
152	20240214	183300	18668461600	158700	158700	158700	158700	1765
153	20240214	183200	18668461600	158700	158700	158700	158700	0
154	20240214	183100	18668461600	158700	158700	158700	158700	0
155	20240214	183000	18668461600	158700	158700	158700	158700	0
156	20240214	182900	18668461600	158700	158700	158700	158700	0
157	20240214	182800	18668461600	158700	158700	158700	158700	0
158	20240214	182700	18668461600	158700	158700	158700	158700	0
159	20240214	182600	18668461600	158700	158700	158700	158700	0
160	20240214	182500	18668461600	158700	158700	158700	158700	0
161	20240214	182400	18668461600	158700	158700	158700	158700	0
162	20240214	182300	18668461600	158700	158700	158700	158700	0
163	20240214	182200	18668461600	158700	158700	158700	158700	0
164	20240214	182100	18668461600	158700	158700	158700	158700	0
165	20240214	182000	18668461600	158700	158700	158700	158700	0
166	20240214	181900	18668461600	158700	158700	158700	158700	0
167	20240214	181800	18668461600	158700	158700	158700	158700	0
168	20240214	181700	18668461600	158700	158700	158700	158700	0
169	20240214	181600	18668461600	158700	158700	158700	158700	0
170	20240214	181500	18668461600	158700	158700	158700	158700	0
171	20240214	181400	18668461600	158700	158700	158700	158700	0
172	20240214	181300	18668461600	158700	158700	158700	158700	0
173	20240214	181200	18668461600	158700	158700	158700	158700	0
174	20240214	181100	18668461600	158700	158700	158700	158700	0
175	20240214	181000	18668461600	158700	158700	158700	158700	0
176	20240214	180900	18668461600	158700	158700	158700	158700	0
177	20240214	180800	18668461600	158700	158700	158700	158700	0
178	20240214	180700	18668461600	158700	158700	158700	158700	0
179	20240214	180600	18668461600	158700	158700	158700	158700	0
180	20240214	180500	18668461600	158700	158700	158700	158700	0
181	20240214	180400	18668461600	158700	158700	158700	158700	0
182	20240214	180300	18668461600	158700	158700	158700	158700	1765
183	20240214	180200	18668461600	158700	158700	158700	158700	0
184	20240214	180100	18668461600	158700	158700	158700	158700	0
185	20240214	180000	18668461600	158700	158700	158700	158700	0
186	20240214	175900	18668461600	158700	158700	158700	158700	0
187	20240214	175800	18668461600	158700	158700	158700	158700	0
188	20240214	175700	18668461600	158700	158700	158700	158700	0
189	20240214	175600	18668461600	158700	158700	158700	158700	0
190	20240214	175500	18668461600	158700	158700	158700	158700	0
191	20240214	175400	18668461600	158700	158700	158700	158700	0
192	20240214	175300	18668461600	158700	158700	158700	158700	0
193	20240214	175200	18668461600	158700	158700	158700	158700	0
194	20240214	175100	18668461600	158700	158700	158700	158700	0
195	20240214	175000	18668461600	158700	158700	158700	158700	0
196	20240214	174900	18668461600	158700	158700	158700	158700	0
197	20240214	174800	18668461600	158700	158700	158700	158700	0
198	20240214	174700	18668461600	158700	158700	158700	158700	0
199	20240214	174600	18668461600	158700	158700	158700	158700	0
200	20240214	174500	18668461600	158700	158700	158700	158700	0
201	20240214	174400	18668461600	158700	158700	158700	158700	0
202	20240214	174300	18668461600	158700	158700	158700	158700	0
203	20240214	174200	18668461600	158700	158700	158700	158700	0
204	20240214	174100	18668461600	158700	158700	158700	158700	0
205	20240214	174000	18668461600	158700	158700	158700	158700	0
206	20240214	173900	18668461600	158700	158700	158700	158700	0
207	20240214	173800	18668461600	158700	158700	158700	158700	0
208	20240214	173700	18668461600	158700	158700	158700	158700	0
209	20240214	173600	18668461600	158700	158700	158700	158700	0
210	20240214	173500	18668461600	158700	158700	158700	158700	0
211	20240214	173400	18668461600	158700	158700	158700	158700	0
212	20240214	173300	18668461600	158700	158700	158700	158700	1765
213	20240214	173200	18668461600	158700	158700	158700	158700	0
214	20240214	173100	18668461600	158700	158700	158700	158700	0
215	20240214	173000	18668461600	158700	158700	158700	158700	0
216	20240214	172900	18668461600	158700	158700	158700	158700	0
217	20240214	172800	18668461600	158700	158700	158700	158700	0
218	20240214	172700	18668461600	158700	158700	158700	158700	0
219	20240214	172600	18668461600	158700	158700	158700	158700	0
220	20240214	172500	18668461600	158700	158700	158700	158700	0
221	20240214	172400	18668461600	158700	158700	158700	158700	0
222	20240214	172300	18668461600	158700	158700	158700	158700	0
223	20240214	172200	18668461600	158700	158700	158700	158700	0
224	20240214	172100	18668461600	158700	158700	158700	158700	0
225	20240214	172000	18668461600	158700	158700	158700	158700	0
226	20240214	171900	18668461600	158700	158700	158700	158700	0
227	20240214	171800	18668461600	158700	158700	158700	158700	0
228	20240214	171700	18668461600	158700	158700	158700	158700	0
229	20240214	171600	18668461600	158700	158700	158700	158700	0
230	20240214	171500	18668461600	158700	158700	158700	158700	0
231	20240214	171400	18668461600	158700	158700	158700	158700	0
232	20240214	171300	18668461600	158700	158700	158700	158700	0
233	20240214	171200	18668461600	158700	158700	158700	158700	0
234	20240214	171100	18668461600	158700	158700	158700	158700	0
235	20240214	171000	18668461600	158700	158700	158700	158700	0
236	20240214	170900	18668461600	158700	158700	158700	158700	0
237	20240214	170800	18668461600	158700	158700	158700	158700	0
238	20240214	170700	18668461600	158700	158700	158700	158700	0
239	20240214	170600	18668461600	158700	158700	158700	158700	0
240	20240214	170500	18668461600	158700	158700	158700	158700	0
241	20240214	170400	18668461600	158700	158700	158700	158700	0
242	20240214	170300	18668461600	158700	158700	158700	158700	1765
243	20240214	170200	18668461600	158700	158700	158700	158700	0
244	20240214	170100	18668461600	158700	158700	158700	158700	0
245	20240214	170000	18668461600	158700	158700	158700	158700	0
246	20240214	165900	18668461600	158700	158700	158700	158700	0
247	20240214	165800	18668461600	158700	158700	158700	158700	0
248	20240214	165700	18668461600	158700	158700	158700	158700	0
249	20240214	165600	18668461600	158700	158700	158700	158700	0
250	20240214	165500	18668461600	158700	158700	158700	158700	0
251	20240214	165400	18668461600	158700	158700	158700	158700	0
252	20240214	165300	18668461600	158700	158700	158700	158700	0
253	20240214	165200	18668461600	158700	158700	158700	158700	0
254	20240214	165100	18668461600	158700	158700	158700	158700	0
255	20240214	165000	18668461600	158700	158700	158700	158700	0
256	20240214	164900	18668461600	158700	158700	158700	158700	0
257	20240214	164800	18668461600	158700	158700	158700	158700	0
258	20240214	164700	18668461600	158700	158700	158700	158700	0
259	20240214	164600	18668461600	158700	158700	158700	158700	0
260	20240214	164500	18668461600	158700	158700	158700	158700	0
261	20240214	164400	18668461600	158700	158700	158700	158700	0
262	20240214	164300	18668461600	158700	158700	158700	158700	0
263	20240214	164200	18668461600	158700	158700	158700	158700	0
264	20240214	164100	18668461600	158700	158700	158700	158700	0
265	20240214	164000	18668461600	158700	158700	158700	158700	0
266	20240214	163900	18668461600	158700	158700	158700	158700	0
267	20240214	163800	18668461600	158700	158700	158700	158700	0
268	20240214	163700	18668461600	158700	158700	158700	158700	0
269	20240214	163600	18668461600	158700	158700	158700	158700	0
270	20240214	163500	18668461600	158700	158700	158700	158700	0
271	20240214	163400	18668461600	158700	158700	158700	158700	0
272	20240214	163300	18668461600	158700	158700	158700	158700	1765
273	20240214	163200	18668461600	158700	158700	158700	158700	0
274	20240214	163100	18668461600	158700	158700	158700	158700	0
275	20240214	163000	18668461600	158700	158700	158700	158700	0
276	20240214	162900	18668461600	158700	158700	158700	158700	0
277	20240214	162800	18668461600	158700	158700	158700	158700	0
278	20240214	162700	18668461600	158700	158700	158700	158700	0
279	20240214	162600	18668461600	158700	158700	158700	158700	0
280	20240214	162500	18668461600	158700	158700	158700	158700	0
281	20240214	162400	18668461600	158700	158700	158700	158700	0
282	20240214	162300	18668461600	158700	158700	158700	158700	0
283	20240214	162200	18668461600	158700	158700	158700	158700	0
284	20240214	162100	18668461600	158700	158700	158700	158700	0
285	20240214	162000	18668461600	158700	158700	158700	158700	0
286	20240214	161900	18668461600	158700	158700	158700	158700	0
287	20240214	161800	18668461600	158700	158700	158700	158700	0
288	20240214	161700	18668461600	158700	158700	158700	158700	0
289	20240214	161600	18668461600	158700	158700	158700	158700	0
290	20240214	161500	18668461600	158700	158700	158700	158700	0
291	20240214	161400	18668461600	158700	158700	158700	158700	0
292	20240214	161300	18668461600	158700	158700	158700	158700	0
293	20240214	161200	18668461600	158700	158700	158700	158700	0
294	20240214	161100	18668461600	158700	158700	158700	158700	0
295	20240214	161000	18668461600	158700	158700	158700	158700	0
296	20240214	160900	18668461600	158700	158700	158700	158700	0
297	20240214	160800	18668461600	158700	158700	158700	158700	0
298	20240214	160700	18668461600	158700	158700	158700	158700	0
299	20240214	160600	18668461600	158700	158700	158700	158700	0
300	20240214	160500	18668461600	158700	158700	158700	158700	0
301	20240214	160400	18668461600	158700	158700	158700	158700	0
302	20240214	160300	18668461600	158700	158700	158700	158700	1765
303	20240214	160200	18668461600	158700	158700	158700	158700	0
304	20240214	160100	18668461600	158700	158700	158700	158700	0
305	20240214	160000	18668461600	158700	158700	158700	158700	0
306	20240214	155900	18668461600	158700	158700	158700	158700	0
307	20240214	155800	18668461600	158700	158700	158700	158700	0
308	20240214	155700	18668461600	158700	158700	158700	158700	0
309	20240214	155600	18668461600	158700	158700	158700	158700	0
310	20240214	155500	18668461600	158700	158700	158700	158700	0
311	20240214	155400	18668461600	158700	158700	158700	158700	0
312	20240214	155300	18668461600	158700	158700	158700	158700	0
313	20240214	155200	18668461600	158700	158700	158700	158700	0
314	20240214	155100	18668461600	158700	158700	158700	158700	0
315	20240214	155000	18668461600	158700	158700	158700	158700	0
316	20240214	154900	18668461600	158700	158700	158700	158700	0
317	20240214	154800	18668461600	158700	158700	158700	158700	0
318	20240214	154700	18668461600	158700	158700	158700	158700	0
319	20240214	154600	18668461600	158700	158700	158700	158700	0
320	20240214	154500	18668461600	158700	158700	158700	158700	0
321	20240214	154400	18668461600	158700	158700	158700	158700	0
322	20240214	154300	18668461600	158700	158700	158700	158700	0
323	20240214	154200	18668461600	158700	158700	158700	158700	0
324	20240214	154100	18668461600	158700	158700	158700	158700	0
325	20240214	154000	18668461600	158700	158700	158700	158700	0
326	20240214	153900	18668461600	158700	158700	158700	158700	0
327	20240214	153800	18668461600	158700	158700	158700	158700	0
328	20240214	153700	18668461600	158700	158700	158700	158700	0
329	20240214	153600	18668461600	158700	158700	158700	158700	0
330	20240214	153500	18668461600	158700	158700	158700	158700	0
331	20240214	153400	18668461600	158700	158700	158700	158700	0
332	20240214	153300	18668461600	158700	158700	158700	158700	1765
333	20240214	153200	18668461600	158700	158700	158700	158700	0
334	20240214	153100	18668461600	158700	158700	158700	158700	0
335	20240214	153000	18668461600	158700	158700	158700	158700	1765
336	20240214	152900	18388356100	158400	158400	158400	158400	0
337	20240214	152800	18388356100	158400	158400	158400	158400	0
338	20240214	152700	18388356100	158400	158400	158400	158400	0
339	20240214	152600	18388356100	158400	158400	158400	158400	0
340	20240214	152500	18388356100	158400	158400	158400	158400	0
341	20240214	152400	18388356100	158400	158400	158400	158400	0
342	20240214	152300	18388356100	158400	158400	158400	158400	0
343	20240214	152200	18388356100	158400	158400	158400	158400	0
344	20240214	152100	18388356100	158400	158400	158400	158400	0
345	20240214	152000	18388356100	158400	158400	158400	158400	0
346	20240214	151900	18388356100	158400	158400	158600	158400	1018
347	20240214	151800	18227032900	158500	158500	158500	158400	740
348	20240214	151700	18109771500	158600	158500	158600	158500	180
349	20240214	151600	18081236900	158600	158500	158700	158500	497
350	20240214	151500	18002424800	158600	158600	158600	158500	692
351	20240214	151400	17892683700	158600	158600	158700	158500	245
352	20240214	151300	17853834300	158500	158700	158700	158500	670
353	20240214	151200	17747572200	158600	158600	158700	158500	780
354	20240214	151100	17623861200	158600	158700	158700	158600	170
355	20240214	151000	17596888600	158700	158600	158700	158600	870
356	20240214	150900	17458883600	158700	158700	158700	158600	189
357	20240214	150800	17428895100	158600	158500	158700	158400	1016
358	20240214	150700	17267884900	158500	158300	158500	158200	651
359	20240214	150600	17164818800	158200	158200	158300	158200	148
360	20240214	150500	17141402100	158200	158200	158300	158200	127
361	20240214	150400	17121302400	158300	158400	158400	158200	352
362	20240214	150300	17065585600	158400	158500	158500	158300	247
363	20240214	150200	17026461500	158500	158400	158500	158400	110
364	20240214	150100	17009032500	158500	158500	158500	158400	117
365	20240214	150000	16990492300	158400	158500	158600	158400	170
366	20240214	145900	16963545900	158500	158600	158600	158500	271
367	20240214	145800	16920570400	158600	158500	158600	158500	81
368	20240214	145700	16907725400	158600	158500	158600	158400	319
369	20240214	145600	16857163600	158500	158500	158500	158400	395
370	20240214	145500	16794566200	158500	158500	158500	158400	340
371	20240214	145400	16740688400	158500	158700	158700	158500	680
372	20240214	145300	16632836200	158600	158800	158800	158600	341
373	20240214	145200	16578717600	158800	158800	158800	158700	165
374	20240214	145100	16552526400	158700	158700	158800	158600	228
375	20240214	145000	16516345300	158700	158700	158800	158600	531
376	20240214	144900	16432085600	158800	158700	158800	158600	321
377	20240214	144800	16381150800	158700	158900	158900	158600	177
378	20240214	144700	16353057600	158800	158900	158900	158800	676
379	20240214	144600	16245699300	158800	158800	158900	158700	438
380	20240214	144500	16176144600	158700	158800	158800	158700	136
381	20240214	144400	16154554500	158700	158700	158800	158600	560
382	20240214	144300	16065671800	158600	158500	158600	158500	318
383	20240214	144200	16015243800	158500	158700	158700	158400	306
384	20240214	144100	15966741200	158800	158900	158900	158600	947
385	20240214	144000	15816366700	158800	158900	158900	158800	225
386	20240214	143900	15780624500	158900	158900	158900	158800	339
387	20240214	143800	15726763000	158800	158900	158900	158800	305
388	20240214	143700	15678304400	158800	158700	158900	158700	439
389	20240214	143600	15608590100	158800	158700	158800	158700	810
390	20240214	143500	15479976000	158700	158700	158800	158700	140
391	20240214	143400	15457752300	158800	158700	158800	158700	119
392	20240214	143300	15438859900	158800	158800	158800	158700	392
393	20240214	143200	15376617100	158700	158200	158800	158200	1739
394	20240214	143100	15100892500	158200	158200	158300	158200	359
395	20240214	143000	15044098200	158300	158300	158400	158200	153
396	20240214	142900	15019877300	158300	158200	158300	158200	54
397	20240214	142800	15011331400	158200	158300	158300	158200	80
398	20240214	142700	14998671900	158300	158200	158300	158200	165
399	20240214	142600	14972554500	158300	158100	158300	158100	322
400	20240214	142500	14921600900	158100	158200	158300	158100	173
401	20240214	142400	14894232500	158200	158100	158300	158100	210
402	20240214	142300	14861011500	158100	158400	158400	158100	64
403	20240214	142200	14850892200	158400	158200	158400	158100	157
404	20240214	142100	14826054500	158200	158300	158400	158200	61
405	20240214	142000	14816398200	158200	158200	158400	158200	29
406	20240214	141900	14811808300	158200	158300	158400	158200	125
407	20240214	141800	14792017500	158100	158200	158400	158100	273
408	20240214	141700	14748798300	158200	158200	158200	158200	81
409	20240214	141600	14735984100	158000	158100	158100	158000	126
410	20240214	141500	14716064500	158100	158100	158200	158000	87
411	20240214	141400	14702310700	158000	158000	158100	158000	108
412	20240214	141300	14685237200	158000	158100	158100	158000	29
413	20240214	141200	14680653600	158100	158100	158100	158000	120
414	20240214	141100	14661682300	158100	158100	158100	158000	186
415	20240214	141000	14632280000	158100	158100	158100	158100	91
416	20240214	140900	14617892900	158100	158200	158200	158100	46
417	20240214	140800	14610618900	158100	158100	158100	158100	63
418	20240214	140700	14600658600	158100	158100	158100	158100	15
419	20240214	140600	14598287100	158100	158200	158200	158100	61
420	20240214	140500	14588641500	158200	158100	158200	158100	43
421	20240214	140400	14581839300	158100	158100	158200	158100	144
422	20240214	140300	14559072800	158100	158100	158100	158100	53
423	20240214	140200	14550693500	158100	158000	158100	158000	117
424	20240214	140100	14532206600	158100	158200	158200	158000	258
425	20240214	140000	14491428800	158100	158100	158100	158100	1
426	20240214	135900	14491270700	158100	158200	158200	158100	74
427	20240214	135800	14479570300	158200	158300	158400	158200	118
428	20240214	135700	14460887800	158300	158400	158400	158300	781
429	20240214	135600	14337227700	158500	158400	158500	158400	177
430	20240214	135500	14309182100	158500	158600	158600	158400	287
431	20240214	135400	14263685500	158600	158500	158600	158500	200
432	20240214	135300	14231969500	158500	158400	158600	158400	1128
433	20240214	135200	14053205200	158000	158000	158300	158000	639
434	20240214	135100	13952088300	158000	158100	158200	158000	119
435	20240214	135000	13933278200	158200	158100	158200	158100	7
436	20240214	134900	13932171200	158100	158100	158200	158100	40
437	20240214	134800	13925845900	158100	158200	158200	158100	132
438	20240214	134700	13904968800	158100	158000	158200	157900	871
439	20240214	134600	13767350900	157900	157900	158000	157900	69
440	20240214	134500	13756454500	158000	158000	158000	157900	62
441	20240214	134400	13746662500	158000	158000	158000	157900	6
442	20240214	134300	13745714600	158000	158000	158100	157900	161
443	20240214	134200	13720277200	158000	158000	158000	158000	83
444	20240214	134100	13707163200	158100	158100	158100	158000	668
445	20240214	134000	13601608800	158100	158000	158100	158000	36
446	20240214	133900	13595920300	158000	158100	158100	158000	388
447	20240214	133800	13534610700	158100	158000	158100	158000	41
448	20240214	133700	13528132400	158000	158000	158000	158000	252
449	20240214	133600	13488316400	158000	158000	158100	158000	33
450	20240214	133500	13483102200	158100	158100	158100	158000	336
451	20240214	133400	13429982600	158200	158100	158200	158100	61
452	20240214	133300	13420336800	158200	158100	158200	158100	125
453	20240214	133200	13400570000	158100	158100	158100	158100	258
454	20240214	133100	13359780200	158100	158100	158200	158100	92
455	20240214	133000	13345230000	158100	158200	158200	158100	348
456	20240214	132900	13290177400	158300	158300	158300	158200	27
457	20240214	132800	13285903500	158300	158200	158300	158200	147
458	20240214	132700	13262643100	158200	158200	158200	158200	12
459	20240214	132600	13260744700	158300	158200	158300	158100	111
460	20240214	132500	13243178700	158200	158300	158300	158200	99
461	20240214	132400	13227516700	158200	158200	158300	158200	240
462	20240214	132300	13189548000	158200	158200	158300	158200	86
463	20240214	132200	13175942000	158300	158200	158300	158200	537
464	20240214	132100	13090938400	158300	158300	158300	158200	42
465	20240214	132000	13084292900	158300	158200	158300	158200	100
466	20240214	131900	13068470100	158200	158200	158300	158200	40
467	20240214	131800	13062140300	158200	158200	158300	158200	42
468	20240214	131700	13055495400	158200	158000	158200	158000	468
469	20240214	131600	12981465000	158000	158100	158100	158000	258
470	20240214	131500	12940691000	158000	158000	158100	158000	81
471	20240214	131400	12927890000	158000	157800	158000	157800	173
472	20240214	131300	12900579500	157800	157900	157900	157800	448
473	20240214	131200	12829851300	157900	158000	158000	157900	169
474	20240214	131100	12803150600	158100	158000	158100	158000	55
475	20240214	131000	12794459000	158000	158100	158100	158000	43
476	20240214	130900	12787663200	158100	158100	158100	158000	38
477	20240214	130800	12781658100	158100	158200	158200	158100	6
478	20240214	130700	12780709200	158100	157800	158100	157800	422
479	20240214	130600	12714042900	157800	158000	158000	157800	189
480	20240214	130500	12684198000	158000	157900	158000	157900	38
481	20240214	130400	12678197600	157900	157900	158000	157900	111
482	20240214	130300	12660667100	158000	158000	158000	158000	51
483	20240214	130200	12652609100	158000	158000	158100	158000	386
484	20240214	130100	12591621000	158000	158000	158000	158000	60
485	20240214	130000	12582141000	158000	158000	158100	158000	224
486	20240214	125900	12546748700	157900	158000	158000	157900	595
487	20240214	125800	12452738800	158000	158100	158200	158000	181
488	20240214	125700	12424122700	158100	158100	158200	158100	31
489	20240214	125600	12419221200	158200	158100	158200	158100	126
490	20240214	125500	12399288700	158200	158200	158300	158200	106
491	20240214	125400	12382517500	158200	158200	158200	158100	157
492	20240214	125300	12357681300	158200	158200	158200	158200	39
493	20240214	125200	12351511500	158200	158400	158400	158200	153
494	20240214	125100	12327289800	158400	158300	158400	158200	69
495	20240214	125000	12316364300	158300	158200	158300	158100	250
496	20240214	124900	12276802300	158200	158100	158200	158100	83
497	20240214	124800	12263678100	158200	158100	158300	158000	179
498	20240214	124700	12235376900	158200	158100	158200	158000	104
499	20240214	124600	12218939400	158000	158000	158000	157900	72
500	20240214	124500	12207568400	158000	158200	158200	158000	335
501	20240214	124400	12154604200	158200	158200	158300	158100	103
502	20240214	124300	12138313800	158200	158400	158400	158200	147
503	20240214	124200	12115042500	158300	158200	158400	158200	130
504	20240214	124100	12094465900	158100	158100	158200	158100	221
505	20240214	124000	12059525700	158200	158200	158300	158200	580
506	20240214	123900	11967757600	158200	158000	158200	158000	185
507	20240214	123800	11938499000	157900	158000	158000	157900	77
508	20240214	123700	11926338000	158000	158000	158100	158000	257
509	20240214	123600	11885731300	158000	158100	158100	158000	79
510	20240214	123500	11873241700	158100	158000	158100	158000	69
511	20240214	123400	11862338200	158000	158000	158100	158000	205
512	20240214	123300	11829947100	158000	158200	158200	158000	295
513	20240214	123200	11783309400	158300	158300	158400	158100	234
514	20240214	123100	11746280500	158300	158100	158300	158100	247
515	20240214	123000	11707208500	158100	157700	158100	157700	1206
516	20240214	122900	11516741200	157700	157700	157800	157700	159
517	20240214	122800	11491657400	157800	157500	157800	157500	910
518	20240214	122700	11348185100	157500	157500	157500	157300	40
519	20240214	122600	11341888700	157400	157400	157400	157300	69
520	20240214	122500	11331031100	157300	157200	157400	157200	165
521	20240214	122400	11305081100	157100	157100	157100	157100	33
522	20240214	122300	11299896800	157100	157100	157200	157000	146
523	20240214	122200	11276953400	157100	157000	157100	157000	31
524	20240214	122100	11272086100	157100	157100	157100	157000	34
525	20240214	122000	11266745400	157000	157000	157000	157000	45
526	20240214	121900	11259680400	157000	157100	157100	157000	22
527	20240214	121800	11256226200	157000	157100	157100	157000	33
528	20240214	121700	11251044400	157100	157100	157100	157100	58
529	20240214	121600	11241932600	157100	157200	157200	157100	34
530	20240214	121500	11236589600	157200	157100	157200	157100	15
531	20240214	121400	11234232600	157300	157100	157300	157100	57
532	20240214	121300	11225273600	157200	157100	157300	157100	226
533	20240214	121200	11189757600	157300	157200	157300	157100	25
534	20240214	121100	11185829300	157300	157300	157300	157300	32
535	20240214	121000	11180795700	157400	157500	157600	157400	281
536	20240214	120900	11136538400	157600	157400	157600	157400	136
537	20240214	120800	11115128800	157400	157400	157500	157400	188
538	20240214	120700	11085521100	157500	157500	157700	157400	679
539	20240214	120600	10978535700	157500	157400	157500	157300	419
540	20240214	120500	10912588200	157400	157400	157400	157300	178
541	20240214	120400	10884574100	157300	156700	157300	156700	1347
542	20240214	120300	10673036700	156800	156800	156800	156700	50
543	20240214	120200	10665198100	156800	156800	156900	156800	160
544	20240214	120100	10640108800	156800	156800	156900	156800	96
545	20240214	120000	10625055900	156900	156900	156900	156800	66
546	20240214	115900	10614704900	156800	156800	156900	156800	46
547	20240214	115800	10607491000	156800	156800	156900	156800	54
548	20240214	115700	10599023600	156800	156800	156800	156800	226
549	20240214	115600	10563586800	156800	156700	156800	156700	247
550	20240214	115500	10524858300	156700	156700	156800	156700	35
551	20240214	115400	10519373500	156700	156700	156800	156700	28
552	20240214	115300	10514985700	156800	156700	156800	156700	10
553	20240214	115200	10513418500	156800	156800	156800	156700	180
554	20240214	115100	10485209700	156800	156700	156800	156700	11
555	20240214	115000	10483485700	156800	156800	156800	156700	123
556	20240214	114900	10464202400	156800	156900	156900	156800	351
557	20240214	114800	10409164800	156900	156800	156900	156800	33
558	20240214	114700	10403989400	156800	156900	156900	156800	211
559	20240214	114600	10370904300	156900	156900	156900	156800	118
560	20240214	114500	10352400700	156900	156800	156900	156800	52
561	20240214	114400	10344245700	156800	156900	156900	156800	30
562	20240214	114300	10339541400	156900	156900	156900	156800	8
563	20240214	114200	10338286700	156800	156900	156900	156800	375
564	20240214	114100	10279453600	156900	156800	156900	156800	34
565	20240214	114000	10274119900	156800	156800	156900	156800	36
566	20240214	113900	10268474700	156900	156800	156900	156800	356
567	20240214	113800	10212622200	156800	156900	156900	156800	201
568	20240214	113700	10181094300	156800	156800	156900	156800	44
569	20240214	113600	10174194900	156800	156800	156900	156800	393
570	20240214	113500	10112571300	156800	156800	156800	156800	26
571	20240214	113400	10108494500	156800	156900	156900	156800	92
572	20240214	113300	10094063400	156900	156900	156900	156800	215
573	20240214	113200	10060346600	156900	157000	157000	156800	237
574	20240214	113100	10023149800	157000	156900	157000	156800	830
575	20240214	113000	9892909700	156800	156800	156900	156800	522
576	20240214	112900	9811026000	156900	156800	156900	156800	38
577	20240214	112800	9805067000	156800	156900	156900	156800	205
578	20240214	112700	9772903100	156900	156700	156900	156700	164
579	20240214	112600	9747177000	156700	156800	156900	156700	92
580	20240214	112500	9732751800	156900	156900	156900	156800	158
581	20240214	112400	9707975800	156900	156900	156900	156800	45
582	20240214	112300	9700919100	156900	156900	156900	156800	5
583	20240214	112200	9700134700	156900	156900	156900	156700	62
584	20240214	112100	9690407300	156800	156800	156800	156700	52
585	20240214	112000	9682254600	156800	156700	156800	156700	82
586	20240214	111900	9669404300	156700	156300	156700	156300	597
587	20240214	111800	9576015100	156200	156300	156300	156200	31
588	20240214	111700	9571170700	156200	156300	156400	156200	63
589	20240214	111600	9561322400	156100	156300	156300	156100	63
590	20240214	111500	9551481700	156300	156400	156400	156300	34
591	20240214	111400	9546165100	156300	156200	156300	156100	186
592	20240214	111300	9517110400	156200	156100	156200	156100	42
593	20240214	111200	9510552600	156100	156200	156200	156100	38
594	20240214	111100	9504619500	156200	156000	156200	156000	103
595	20240214	111000	9488541000	156300	156100	156300	155500	435
596	20240214	110900	9420720900	156000	156000	156100	156000	50
597	20240214	110800	9412919500	156000	156100	156100	156000	203
598	20240214	110700	9381249900	156100	156300	156300	156100	97
599	20240214	110600	9366104500	156200	156100	156200	156000	29
600	20240214	110500	9361580000	156100	156000	156200	156000	53
601	20240214	110400	9353309100	156000	156000	156000	156000	30
602	20240214	110300	9348629100	156100	156100	156200	156000	78
603	20240214	110200	9336452900	156100	156200	156300	156100	51
604	20240214	110100	9328485500	156200	155900	156200	155700	156
605	20240214	110000	9304140400	155900	156000	156100	155500	474
606	20240214	105900	9230303700	155900	156000	156100	155900	90
607	20240214	105800	9216266100	156000	155900	156100	155900	90
608	20240214	105700	9202232400	155900	156000	156200	155900	206
609	20240214	105600	9170110400	156200	156200	156400	156000	374
610	20240214	105500	9111743300	156400	156400	156400	156300	43
611	20240214	105400	9105019400	156400	156400	156400	156200	70
612	20240214	105300	9094075900	156400	156200	156400	156100	367
613	20240214	105200	9036717100	156000	156000	156300	155900	57
614	20240214	105100	9027821500	155900	156000	156100	155900	118
615	20240214	105000	9009414600	156000	155900	156000	155900	65
616	20240214	104900	8999278900	156000	156000	156000	155900	103
617	20240214	104800	8983218000	155900	155900	155900	155800	107
618	20240214	104700	8966538100	155800	156200	156200	155800	197
619	20240214	104600	8935832700	156000	156200	156200	156000	580
620	20240214	104500	8845298500	156200	156200	156200	156100	40
621	20240214	104400	8839051200	156200	156200	156300	156100	74
622	20240214	104300	8827493000	156200	156200	156200	156200	40
623	20240214	104200	8821245000	156200	156100	156200	156100	142
624	20240214	104100	8799065200	156200	156200	156200	156100	139
625	20240214	104000	8777365900	156100	156200	156200	156100	81
626	20240214	103900	8764716900	156200	156300	156300	156100	94
627	20240214	103800	8750036000	156100	156200	156300	156100	131
628	20240214	103700	8729583400	156300	156100	156300	156100	108
629	20240214	103600	8712713700	156100	156300	156300	156100	234
630	20240214	103500	8676170100	156300	156300	156300	156200	70
631	20240214	103400	8665232500	156300	156300	156300	156200	88
632	20240214	103300	8651481100	156300	156400	156400	156300	78
633	20240214	103200	8639288500	156400	156500	156500	156400	28
634	20240214	103100	8634908900	156300	156500	156500	156300	305
635	20240214	103000	8587192900	156500	156700	156700	156500	251
636	20240214	102900	8547884900	156700	156800	156900	156700	250
637	20240214	102800	8508687700	156800	156900	156900	156800	85
638	20240214	102700	8495353800	157000	157000	157000	156900	115
639	20240214	102600	8477299300	157000	157000	157000	156900	72
640	20240214	102500	8465998700	157000	156900	157000	156900	99
641	20240214	102400	8450458900	156900	157000	157200	156900	88
642	20240214	102300	8436646400	157000	157000	157200	157000	140
643	20240214	102200	8414660100	157200	157100	157200	157100	156
644	20240214	102100	8390144300	157100	156900	157100	156900	443
645	20240214	102000	8320599500	157100	157100	157100	156900	385
646	20240214	101900	8260152700	157000	157200	157200	157000	512
647	20240214	101800	8179720700	157200	157200	157200	157100	116
648	20240214	101700	8161488600	157100	157300	157300	157000	609
649	20240214	101600	8065819800	157300	157500	157500	157200	337
650	20240214	101500	8012792400	157600	157800	157900	157600	553
651	20240214	101400	7925554500	157800	157700	157900	157700	769
652	20240214	101300	7804189500	157700	157300	157700	157300	824
653	20240214	101200	7674427200	157200	157200	157300	157200	706
654	20240214	101100	7563407600	157200	157100	157300	157100	288
655	20240214	101000	7518146800	157100	157300	157300	157000	387
656	20240214	100900	7457339500	157200	157100	157200	157100	358
657	20240214	100800	7401076900	157100	156900	157200	156900	753
658	20240214	100700	7282805100	156900	156600	156900	156600	1072
659	20240214	100600	7114723700	156600	156300	156600	156300	1930
660	20240214	100500	6812749100	156300	156100	156300	156100	155
661	20240214	100400	6788533200	156200	156100	156200	155900	301
662	20240214	100300	6741532400	156100	156000	156100	155900	217
663	20240214	100200	6707681000	156000	155900	156000	155800	98
664	20240214	100100	6692401900	156000	156000	156000	155600	561
665	20240214	100000	6605002200	155900	155900	156000	155800	96
666	20240214	095900	6590033600	155800	155600	155900	155500	99
667	20240214	095800	6574613300	155900	155500	156000	155500	110
668	20240214	095700	6557474900	155500	155700	156100	155500	2543
669	20240214	095600	6161346300	155800	155600	155800	155600	274
670	20240214	095500	6118686800	155600	155600	155700	155500	355
671	20240214	095400	6063445700	155600	155400	155600	155400	875
672	20240214	095300	5927383400	155300	155200	155400	155200	111
673	20240214	095200	5910145400	155100	155300	155300	155100	187
674	20240214	095100	5881118500	155300	155300	155400	155300	113
675	20240214	095000	5863561800	155200	155300	155400	155200	187
676	20240214	094900	5834527700	155400	155500	155500	155400	348
677	20240214	094800	5780443200	155400	155400	155600	155400	147
678	20240214	094700	5757594000	155600	155400	155600	155400	941
679	20240214	094600	5611344700	155200	155400	155400	155100	148
680	20240214	094500	5588353800	155400	154800	155400	154800	1214
681	20240214	094400	5400043700	154900	154900	155000	154700	373
682	20240214	094300	5342297300	154900	154900	155000	154800	308
683	20240214	094200	5294581300	155000	155000	155000	154800	98
684	20240214	094100	5279397700	155100	154900	155100	154800	193
685	20240214	094000	5249487800	154800	154800	155200	154800	204
686	20240214	093900	5217881700	154900	154600	155100	154600	577
687	20240214	093800	5128489700	154700	154200	154700	154100	643
688	20240214	093700	5029259700	154200	154200	154200	154000	24
689	20240214	093600	5025561100	154200	153900	154200	153700	965
690	20240214	093500	4876958200	153800	153800	153900	153800	94
691	20240214	093400	4862493600	153900	153700	153900	153700	557
692	20240214	093300	4776790200	153700	153500	153700	153400	565
693	20240214	093200	4690065400	153500	153500	153600	153400	299
694	20240214	093100	4644165000	153600	153400	153600	153400	247
695	20240214	093000	4606271200	153400	153200	153400	153100	302
696	20240214	092900	4559992800	153200	153000	153200	152900	265
697	20240214	092800	4519455600	153000	152800	153000	152800	291
698	20240214	092700	4474965800	152700	152800	152900	152700	611
699	20240214	092600	4381651700	152700	153200	153200	152600	8193
700	20240214	092500	3128547600	153200	153300	153400	153200	255
701	20240214	092400	3089458600	153300	153500	153500	153200	1569
702	20240214	092300	2848953000	153400	153500	153500	153400	438
703	20240214	092200	2781757600	153500	153600	153700	153500	1007
704	20240214	092100	2627145800	153600	153700	153800	153600	241
705	20240214	092000	2590104100	153800	153800	153800	153700	73
706	20240214	091900	2578878000	153800	154000	154000	153700	683
707	20240214	091800	2473802300	153900	153900	154000	153900	170
708	20240214	091700	2447634000	153900	154000	154000	153800	449
709	20240214	091600	2378527900	153900	153900	154000	153800	428
710	20240214	091500	2312660100	153900	153900	153900	153600	133
711	20240214	091400	2292210100	153900	153700	153900	153500	1246
712	20240214	091300	2100690100	153700	153700	153800	153600	423
713	20240214	091200	2035672600	153700	153700	153700	153600	199
714	20240214	091100	2005088700	153700	153600	153700	153300	1487
715	20240214	091000	1776903200	153700	153700	153700	153600	542
716	20240214	090900	1693621700	153700	153900	153900	153600	437
717	20240214	090800	1626454600	153900	153600	154000	153500	729
718	20240214	090700	1514338500	153500	153600	153700	153400	701
719	20240214	090600	1406720400	153700	153600	153700	153500	494
720	20240214	090500	1330831400	153600	153700	153700	153300	641
721	20240214	090400	1232432200	153700	153300	153700	153200	328
722	20240214	090300	1182118400	153400	154000	154000	153400	830
723	20240214	090200	1054561600	153600	153700	154400	153500	1996
724	20240214	090100	747808100	153500	153700	154200	153000	1476
725	20240214	090000	520954100	153000	154000	154000	152700	3393