KissMeData/111770/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200400	5607086900	50600	50600	50600	50600	2683
3	20240213	200300	5607086900	50600	50600	50600	50600	0
4	20240213	200200	5607086900	50600	50600	50600	50600	0
5	20240213	200100	5607086900	50600	50600	50600	50600	0
6	20240213	200000	5607086900	50600	50600	50600	50600	0
7	20240213	195900	5607086900	50600	50600	50600	50600	0
8	20240213	195800	5607086900	50600	50600	50600	50600	0
9	20240213	195700	5607086900	50600	50600	50600	50600	0
10	20240213	195600	5607086900	50600	50600	50600	50600	0
11	20240213	195500	5607086900	50600	50600	50600	50600	0
12	20240213	195400	5607086900	50600	50600	50600	50600	0
13	20240213	195300	5607086900	50600	50600	50600	50600	0
14	20240213	195200	5607086900	50600	50600	50600	50600	0
15	20240213	195100	5607086900	50600	50600	50600	50600	0
16	20240213	195000	5607086900	50600	50600	50600	50600	0
17	20240213	194900	5607086900	50600	50600	50600	50600	0
18	20240213	194800	5607086900	50600	50600	50600	50600	0
19	20240213	194700	5607086900	50600	50600	50600	50600	0
20	20240213	194600	5607086900	50600	50600	50600	50600	0
21	20240213	194500	5607086900	50600	50600	50600	50600	0
22	20240213	194400	5607086900	50600	50600	50600	50600	0
23	20240213	194300	5607086900	50600	50600	50600	50600	0
24	20240213	194200	5607086900	50600	50600	50600	50600	0
25	20240213	194100	5607086900	50600	50600	50600	50600	0
26	20240213	194000	5607086900	50600	50600	50600	50600	0
27	20240213	193900	5607086900	50600	50600	50600	50600	0
28	20240213	193800	5607086900	50600	50600	50600	50600	0
29	20240213	193700	5607086900	50600	50600	50600	50600	0
30	20240213	193600	5607086900	50600	50600	50600	50600	0
31	20240213	193500	5607086900	50600	50600	50600	50600	0
32	20240213	193400	5607086900	50600	50600	50600	50600	2683
33	20240213	193300	5607086900	50600	50600	50600	50600	0
34	20240213	193200	5607086900	50600	50600	50600	50600	0
35	20240213	193100	5607086900	50600	50600	50600	50600	0
36	20240213	193000	5607086900	50600	50600	50600	50600	0
37	20240213	192900	5607086900	50600	50600	50600	50600	0
38	20240213	192800	5607086900	50600	50600	50600	50600	0
39	20240213	192700	5607086900	50600	50600	50600	50600	0
40	20240213	192600	5607086900	50600	50600	50600	50600	0
41	20240213	192500	5607086900	50600	50600	50600	50600	0
42	20240213	192400	5607086900	50600	50600	50600	50600	0
43	20240213	192300	5607086900	50600	50600	50600	50600	0
44	20240213	192200	5607086900	50600	50600	50600	50600	0
45	20240213	192100	5607086900	50600	50600	50600	50600	0
46	20240213	192000	5607086900	50600	50600	50600	50600	0
47	20240213	191900	5607086900	50600	50600	50600	50600	0
48	20240213	191800	5607086900	50600	50600	50600	50600	0
49	20240213	191700	5607086900	50600	50600	50600	50600	0
50	20240213	191600	5607086900	50600	50600	50600	50600	0
51	20240213	191500	5607086900	50600	50600	50600	50600	0
52	20240213	191400	5607086900	50600	50600	50600	50600	0
53	20240213	191300	5607086900	50600	50600	50600	50600	0
54	20240213	191200	5607086900	50600	50600	50600	50600	0
55	20240213	191100	5607086900	50600	50600	50600	50600	0
56	20240213	191000	5607086900	50600	50600	50600	50600	0
57	20240213	190900	5607086900	50600	50600	50600	50600	0
58	20240213	190800	5607086900	50600	50600	50600	50600	0
59	20240213	190700	5607086900	50600	50600	50600	50600	0
60	20240213	190600	5607086900	50600	50600	50600	50600	0
61	20240213	190500	5607086900	50600	50600	50600	50600	0
62	20240213	190400	5607086900	50600	50600	50600	50600	2683
63	20240213	190300	5607086900	50600	50600	50600	50600	0
64	20240213	190200	5607086900	50600	50600	50600	50600	0
65	20240213	190100	5607086900	50600	50600	50600	50600	0
66	20240213	190000	5607086900	50600	50600	50600	50600	0
67	20240213	185900	5607086900	50600	50600	50600	50600	0
68	20240213	185800	5607086900	50600	50600	50600	50600	0
69	20240213	185700	5607086900	50600	50600	50600	50600	0
70	20240213	185600	5607086900	50600	50600	50600	50600	0
71	20240213	185500	5607086900	50600	50600	50600	50600	0
72	20240213	185400	5607086900	50600	50600	50600	50600	0
73	20240213	185300	5607086900	50600	50600	50600	50600	0
74	20240213	185200	5607086900	50600	50600	50600	50600	0
75	20240213	185100	5607086900	50600	50600	50600	50600	0
76	20240213	185000	5607086900	50600	50600	50600	50600	0
77	20240213	184900	5607086900	50600	50600	50600	50600	0
78	20240213	184800	5607086900	50600	50600	50600	50600	0
79	20240213	184700	5607086900	50600	50600	50600	50600	0
80	20240213	184600	5607086900	50600	50600	50600	50600	0
81	20240213	184500	5607086900	50600	50600	50600	50600	0
82	20240213	184400	5607086900	50600	50600	50600	50600	0
83	20240213	184300	5607086900	50600	50600	50600	50600	0
84	20240213	184200	5607086900	50600	50600	50600	50600	0
85	20240213	184100	5607086900	50600	50600	50600	50600	0
86	20240213	184000	5607086900	50600	50600	50600	50600	0
87	20240213	183900	5607086900	50600	50600	50600	50600	0
88	20240213	183800	5607086900	50600	50600	50600	50600	0
89	20240213	183700	5607086900	50600	50600	50600	50600	0
90	20240213	183600	5607086900	50600	50600	50600	50600	0
91	20240213	183500	5607086900	50600	50600	50600	50600	0
92	20240213	183400	5607086900	50600	50600	50600	50600	2683
93	20240213	183300	5607086900	50600	50600	50600	50600	0
94	20240213	183200	5607086900	50600	50600	50600	50600	0
95	20240213	183100	5607086900	50600	50600	50600	50600	0
96	20240213	183000	5607086900	50600	50600	50600	50600	0
97	20240213	182900	5607086900	50600	50600	50600	50600	0
98	20240213	182800	5607086900	50600	50600	50600	50600	0
99	20240213	182700	5607086900	50600	50600	50600	50600	0
100	20240213	182600	5607086900	50600	50600	50600	50600	0
101	20240213	182500	5607086900	50600	50600	50600	50600	0
102	20240213	182400	5607086900	50600	50600	50600	50600	0
103	20240213	182300	5607086900	50600	50600	50600	50600	0
104	20240213	182200	5607086900	50600	50600	50600	50600	0
105	20240213	182100	5607086900	50600	50600	50600	50600	0
106	20240213	182000	5607086900	50600	50600	50600	50600	0
107	20240213	181900	5607086900	50600	50600	50600	50600	0
108	20240213	181800	5607086900	50600	50600	50600	50600	0
109	20240213	181700	5607086900	50600	50600	50600	50600	0
110	20240213	181600	5607086900	50600	50600	50600	50600	0
111	20240213	181500	5607086900	50600	50600	50600	50600	0
112	20240213	181400	5607086900	50600	50600	50600	50600	0
113	20240213	181300	5607086900	50600	50600	50600	50600	0
114	20240213	181200	5607086900	50600	50600	50600	50600	0
115	20240213	181100	5607086900	50600	50600	50600	50600	0
116	20240213	181000	5607086900	50600	50600	50600	50600	0
117	20240213	180900	5607086900	50600	50600	50600	50600	0
118	20240213	180800	5607086900	50600	50600	50600	50600	0
119	20240213	180700	5607086900	50600	50600	50600	50600	0
120	20240213	180600	5607086900	50600	50600	50600	50600	0
121	20240213	180500	5607086900	50600	50600	50600	50600	0
122	20240213	180400	5607086900	50600	50600	50600	50600	2683
123	20240213	180300	5607086900	50600	50600	50600	50600	0
124	20240213	180200	5607086900	50600	50600	50600	50600	0
125	20240213	180100	5607086900	50600	50600	50600	50600	0
126	20240213	180000	5607086900	50600	50600	50600	50600	0
127	20240213	175900	5607086900	50600	50600	50600	50600	0
128	20240213	175800	5607086900	50600	50600	50600	50600	0
129	20240213	175700	5607086900	50600	50600	50600	50600	0
130	20240213	175600	5607086900	50600	50600	50600	50600	0
131	20240213	175500	5607086900	50600	50600	50600	50600	0
132	20240213	175400	5607086900	50600	50600	50600	50600	0
133	20240213	175300	5607086900	50600	50600	50600	50600	0
134	20240213	175200	5607086900	50600	50600	50600	50600	0
135	20240213	175100	5607086900	50600	50600	50600	50600	0
136	20240213	175000	5607086900	50600	50600	50600	50600	0
137	20240213	174900	5607086900	50600	50600	50600	50600	0
138	20240213	174800	5607086900	50600	50600	50600	50600	0
139	20240213	174700	5607086900	50600	50600	50600	50600	0
140	20240213	174600	5607086900	50600	50600	50600	50600	0
141	20240213	174500	5607086900	50600	50600	50600	50600	0
142	20240213	174400	5607086900	50600	50600	50600	50600	0
143	20240213	174300	5607086900	50600	50600	50600	50600	0
144	20240213	174200	5607086900	50600	50600	50600	50600	0
145	20240213	174100	5607086900	50600	50600	50600	50600	0
146	20240213	174000	5607086900	50600	50600	50600	50600	0
147	20240213	173900	5607086900	50600	50600	50600	50600	0
148	20240213	173800	5607086900	50600	50600	50600	50600	0
149	20240213	173700	5607086900	50600	50600	50600	50600	0
150	20240213	173600	5607086900	50600	50600	50600	50600	0
151	20240213	173500	5607086900	50600	50600	50600	50600	0
152	20240213	173400	5607086900	50600	50600	50600	50600	2683
153	20240213	173300	5607086900	50600	50600	50600	50600	0
154	20240213	173200	5607086900	50600	50600	50600	50600	0
155	20240213	173100	5607086900	50600	50600	50600	50600	0
156	20240213	173000	5607086900	50600	50600	50600	50600	0
157	20240213	172900	5607086900	50600	50600	50600	50600	0
158	20240213	172800	5607086900	50600	50600	50600	50600	0
159	20240213	172700	5607086900	50600	50600	50600	50600	0
160	20240213	172600	5607086900	50600	50600	50600	50600	0
161	20240213	172500	5607086900	50600	50600	50600	50600	0
162	20240213	172400	5607086900	50600	50600	50600	50600	0
163	20240213	172300	5607086900	50600	50600	50600	50600	0
164	20240213	172200	5607086900	50600	50600	50600	50600	0
165	20240213	172100	5607086900	50600	50600	50600	50600	0
166	20240213	172000	5607086900	50600	50600	50600	50600	0
167	20240213	171900	5607086900	50600	50600	50600	50600	0
168	20240213	171800	5607086900	50600	50600	50600	50600	0
169	20240213	171700	5607086900	50600	50600	50600	50600	0
170	20240213	171600	5607086900	50600	50600	50600	50600	0
171	20240213	171500	5607086900	50600	50600	50600	50600	0
172	20240213	171400	5607086900	50600	50600	50600	50600	0
173	20240213	171300	5607086900	50600	50600	50600	50600	0
174	20240213	171200	5607086900	50600	50600	50600	50600	0
175	20240213	171100	5607086900	50600	50600	50600	50600	0
176	20240213	171000	5607086900	50600	50600	50600	50600	0
177	20240213	170900	5607086900	50600	50600	50600	50600	0
178	20240213	170800	5607086900	50600	50600	50600	50600	0
179	20240213	170700	5607086900	50600	50600	50600	50600	0
180	20240213	170600	5607086900	50600	50600	50600	50600	0
181	20240213	170500	5607086900	50600	50600	50600	50600	0
182	20240213	170400	5607086900	50600	50600	50600	50600	2683
183	20240213	170300	5607086900	50600	50600	50600	50600	0
184	20240213	170200	5607086900	50600	50600	50600	50600	0
185	20240213	170100	5607086900	50600	50600	50600	50600	0
186	20240213	170000	5607086900	50600	50600	50600	50600	0
187	20240213	165900	5607086900	50600	50600	50600	50600	0
188	20240213	165800	5607086900	50600	50600	50600	50600	0
189	20240213	165700	5607086900	50600	50600	50600	50600	0
190	20240213	165600	5607086900	50600	50600	50600	50600	0
191	20240213	165500	5607086900	50600	50600	50600	50600	0
192	20240213	165400	5607086900	50600	50600	50600	50600	0
193	20240213	165300	5607086900	50600	50600	50600	50600	0
194	20240213	165200	5607086900	50600	50600	50600	50600	0
195	20240213	165100	5607086900	50600	50600	50600	50600	0
196	20240213	165000	5607086900	50600	50600	50600	50600	0
197	20240213	164900	5607086900	50600	50600	50600	50600	0
198	20240213	164800	5607086900	50600	50600	50600	50600	0
199	20240213	164700	5607086900	50600	50600	50600	50600	0
200	20240213	164600	5607086900	50600	50600	50600	50600	0
201	20240213	164500	5607086900	50600	50600	50600	50600	0
202	20240213	164400	5607086900	50600	50600	50600	50600	0
203	20240213	164300	5607086900	50600	50600	50600	50600	0
204	20240213	164200	5607086900	50600	50600	50600	50600	0
205	20240213	164100	5607086900	50600	50600	50600	50600	0
206	20240213	164000	5607086900	50600	50600	50600	50600	0
207	20240213	163900	5607086900	50600	50600	50600	50600	0
208	20240213	163800	5607086900	50600	50600	50600	50600	0
209	20240213	163700	5607086900	50600	50600	50600	50600	0
210	20240213	163600	5607086900	50600	50600	50600	50600	0
211	20240213	163500	5607086900	50600	50600	50600	50600	0
212	20240213	163400	5607086900	50600	50600	50600	50600	2683
213	20240213	163300	5607086900	50600	50600	50600	50600	0
214	20240213	163200	5607086900	50600	50600	50600	50600	0
215	20240213	163100	5607086900	50600	50600	50600	50600	0
216	20240213	163000	5607086900	50600	50600	50600	50600	0
217	20240213	162900	5607086900	50600	50600	50600	50600	0
218	20240213	162800	5607086900	50600	50600	50600	50600	0
219	20240213	162700	5607086900	50600	50600	50600	50600	0
220	20240213	162600	5607086900	50600	50600	50600	50600	0
221	20240213	162500	5607086900	50600	50600	50600	50600	0
222	20240213	162400	5607086900	50600	50600	50600	50600	0
223	20240213	162300	5607086900	50600	50600	50600	50600	0
224	20240213	162200	5607086900	50600	50600	50600	50600	0
225	20240213	162100	5607086900	50600	50600	50600	50600	0
226	20240213	162000	5607086900	50600	50600	50600	50600	0
227	20240213	161900	5607086900	50600	50600	50600	50600	0
228	20240213	161800	5607086900	50600	50600	50600	50600	0
229	20240213	161700	5607086900	50600	50600	50600	50600	0
230	20240213	161600	5607086900	50600	50600	50600	50600	0
231	20240213	161500	5607086900	50600	50600	50600	50600	0
232	20240213	161400	5607086900	50600	50600	50600	50600	0
233	20240213	161300	5607086900	50600	50600	50600	50600	0
234	20240213	161200	5607086900	50600	50600	50600	50600	0
235	20240213	161100	5607086900	50600	50600	50600	50600	0
236	20240213	161000	5607086900	50600	50600	50600	50600	0
237	20240213	160900	5607086900	50600	50600	50600	50600	0
238	20240213	160800	5607086900	50600	50600	50600	50600	0
239	20240213	160700	5607086900	50600	50600	50600	50600	0
240	20240213	160600	5607086900	50600	50600	50600	50600	0
241	20240213	160500	5607086900	50600	50600	50600	50600	0
242	20240213	160400	5607086900	50600	50600	50600	50600	2683
243	20240213	160300	5607086900	50600	50600	50600	50600	0
244	20240213	160200	5607086900	50600	50600	50600	50600	0
245	20240213	160100	5607086900	50600	50600	50600	50600	0
246	20240213	160000	5607086900	50600	50600	50600	50600	0
247	20240213	155900	5607086900	50600	50600	50600	50600	0
248	20240213	155800	5607086900	50600	50600	50600	50600	0
249	20240213	155700	5607086900	50600	50600	50600	50600	0
250	20240213	155600	5607086900	50600	50600	50600	50600	0
251	20240213	155500	5607086900	50600	50600	50600	50600	0
252	20240213	155400	5607086900	50600	50600	50600	50600	0
253	20240213	155300	5607086900	50600	50600	50600	50600	0
254	20240213	155200	5607086900	50600	50600	50600	50600	0
255	20240213	155100	5607086900	50600	50600	50600	50600	0
256	20240213	155000	5607086900	50600	50600	50600	50600	0
257	20240213	154900	5607086900	50600	50600	50600	50600	0
258	20240213	154800	5607086900	50600	50600	50600	50600	0
259	20240213	154700	5607086900	50600	50600	50600	50600	0
260	20240213	154600	5607086900	50600	50600	50600	50600	0
261	20240213	154500	5607086900	50600	50600	50600	50600	0
262	20240213	154400	5607086900	50600	50600	50600	50600	0
263	20240213	154300	5607086900	50600	50600	50600	50600	0
264	20240213	154200	5607086900	50600	50600	50600	50600	0
265	20240213	154100	5607086900	50600	50600	50600	50600	0
266	20240213	154000	5607086900	50600	50600	50600	50600	0
267	20240213	153900	5607086900	50600	50600	50600	50600	0
268	20240213	153800	5607086900	50600	50600	50600	50600	0
269	20240213	153700	5607086900	50600	50600	50600	50600	0
270	20240213	153600	5607086900	50600	50600	50600	50600	0
271	20240213	153500	5607086900	50600	50600	50600	50600	0
272	20240213	153400	5607086900	50600	50600	50600	50600	2683
273	20240213	153300	5607086900	50600	50600	50600	50600	0
274	20240213	153200	5607086900	50600	50600	50600	50600	0
275	20240213	153100	5607086900	50600	50600	50600	50600	0
276	20240213	153000	5607086900	50600	50600	50600	50600	2683
277	20240213	152900	5471327100	50600	50600	50600	50600	0
278	20240213	152800	5471327100	50600	50600	50600	50600	0
279	20240213	152700	5471327100	50600	50600	50600	50600	0
280	20240213	152600	5471327100	50600	50600	50600	50600	0
281	20240213	152500	5471327100	50600	50600	50600	50600	0
282	20240213	152400	5471327100	50600	50600	50600	50600	0
283	20240213	152300	5471327100	50600	50600	50600	50600	0
284	20240213	152200	5471327100	50600	50600	50600	50600	0
285	20240213	152100	5471327100	50600	50600	50600	50600	0
286	20240213	152000	5471327100	50600	50600	50600	50600	0
287	20240213	151900	5471327100	50600	50400	50600	50400	241
288	20240213	151800	5459161900	50400	50400	50400	50400	32
289	20240213	151700	5457549100	50400	50400	50400	50400	98
290	20240213	151600	5452609900	50400	50400	50500	50300	164
291	20240213	151500	5444337200	50400	50400	50400	50400	272
292	20240213	151400	5430628400	50400	50400	50500	50400	55
293	20240213	151300	5427856300	50400	50400	50400	50400	86
294	20240213	151200	5423521900	50400	50400	50400	50400	67
295	20240213	151100	5420145100	50400	50500	50500	50400	263
296	20240213	151000	5406865000	50500	50500	50600	50500	114
297	20240213	150900	5401105500	50500	50500	50600	50500	47
298	20240213	150800	5398729000	50500	50200	50500	50200	975
299	20240213	150700	5349675200	50500	50400	50500	50300	676
300	20240213	150600	5315657600	50400	50400	50400	50400	47
301	20240213	150500	5313288800	50400	50500	50500	50400	113
302	20240213	150400	5307588400	50500	50400	50500	50400	119
303	20240213	150300	5301579500	50400	50400	50400	50400	91
304	20240213	150200	5296993100	50400	50300	50500	50300	105
305	20240213	150100	5291696200	50400	50400	50400	50400	193
306	20240213	150000	5281969000	50500	50500	50500	50400	186
307	20240213	145900	5272578500	50400	50300	50400	50200	430
308	20240213	145800	5250935700	50300	50300	50300	50300	142
309	20240213	145700	5243793100	50300	50400	50500	50300	219
310	20240213	145600	5232758200	50400	50300	50500	50300	324
311	20240213	145500	5216417800	50300	50300	50400	50300	165
312	20240213	145400	5208116200	50300	50300	50300	50300	105
313	20240213	145300	5202834700	50300	50300	50400	50200	448
314	20240213	145200	5180299700	50300	50300	50300	50200	151
315	20240213	145100	5172705100	50300	50300	50400	50300	80
316	20240213	145000	5168680000	50300	50400	50500	50300	362
317	20240213	144900	5150437400	50400	50300	50400	50300	455
318	20240213	144800	5127544900	50300	50300	50300	50300	69
319	20240213	144700	5124074200	50300	50200	50300	50200	51
320	20240213	144600	5121510700	50300	50300	50300	50200	1289
321	20240213	144500	5056683300	50400	50300	50400	50300	128
322	20240213	144400	5050239700	50300	50300	50400	50300	102
323	20240213	144300	5045106100	50300	50400	50400	50300	255
324	20240213	144200	5032259800	50400	50400	50500	50400	64
325	20240213	144100	5029034100	50400	50400	50400	50400	82
326	20240213	144000	5024901300	50400	50400	50500	50400	317
327	20240213	143900	5008905300	50400	50400	50500	50400	80
328	20240213	143800	5004867000	50400	50500	50600	50400	188
329	20240213	143700	4995380700	50500	50500	50600	50500	181
330	20240213	143600	4986230200	50500	50400	50500	50400	152
331	20240213	143500	4978555200	50400	50400	50500	50400	146
332	20240213	143400	4971194200	50400	50500	50500	50400	62
333	20240213	143300	4968065100	50600	50600	50600	50500	247
334	20240213	143200	4955581400	50500	50500	50600	50500	100
335	20240213	143100	4950531000	50500	50500	50600	50500	81
336	20240213	143000	4946439500	50600	50500	50600	50500	253
337	20240213	142900	4933645500	50500	50500	50500	50500	58
338	20240213	142800	4930716500	50500	50500	50500	50500	150
339	20240213	142700	4923141500	50500	50600	50600	50500	248
340	20240213	142600	4910600000	50500	50500	50500	50500	57
341	20240213	142500	4907721500	50500	50600	50600	50500	75
342	20240213	142400	4903931600	50600	50600	50700	50600	260
343	20240213	142300	4890765900	50600	50600	50600	50600	76
344	20240213	142200	4886920300	50600	50500	50600	50500	220
345	20240213	142100	4875788500	50500	50600	50600	50500	173
346	20240213	142000	4867038200	50600	50600	50700	50600	200
347	20240213	141900	4856908500	50600	50600	50600	50600	227
348	20240213	141800	4845422300	50600	50600	50600	50600	143
349	20240213	141700	4838186500	50600	50600	50700	50600	184
350	20240213	141600	4828866400	50600	50600	50600	50500	156
351	20240213	141500	4820974600	50500	50500	50600	50500	132
352	20240213	141400	4814305300	50500	50600	50600	50500	520
353	20240213	141300	4787998100	50600	50600	50600	50600	244
354	20240213	141200	4775651700	50600	50600	50600	50600	64
355	20240213	141100	4772413300	50600	50600	50700	50600	259
356	20240213	141000	4759286800	50600	50600	50700	50600	139
357	20240213	140900	4752247700	50600	50600	50600	50600	113
358	20240213	140800	4746529900	50600	50600	50700	50600	41
359	20240213	140700	4744454700	50700	50600	50700	50600	141
360	20240213	140600	4737310400	50600	50600	50600	50600	134
361	20240213	140500	4730530000	50600	50600	50600	50600	67
362	20240213	140400	4727139800	50600	50600	50700	50600	204
363	20240213	140300	4716807700	50600	50500	50600	50500	131
364	20240213	140200	4710189800	50500	50600	50600	50500	250
365	20240213	140100	4697546500	50600	50500	50600	50500	76
366	20240213	140000	4693701900	50500	50600	50600	50500	97
367	20240213	135900	4688799500	50600	50600	50600	50600	92
368	20240213	135800	4684144300	50600	50600	50700	50600	157
369	20240213	135700	4676190400	50600	50400	50600	50400	133
370	20240213	135600	4669472300	50500	50600	50600	50500	95
371	20240213	135500	4664668800	50600	50600	50700	50600	116
372	20240213	135400	4658799100	50600	50500	50700	50500	246
373	20240213	135300	4646344700	50500	50500	50600	50500	141
374	20240213	135200	4639219900	50500	50600	50600	50500	222
375	20240213	135100	4627988600	50600	50600	50700	50600	200
376	20240213	135000	4617858900	50600	50600	50600	50600	179
377	20240213	134900	4608801500	50600	50600	50600	50600	44
378	20240213	134800	4606575100	50600	50600	50700	50600	176
379	20240213	134700	4597659800	50600	50600	50600	50600	119
380	20240213	134600	4591638400	50700	50600	50700	50600	445
381	20240213	134500	4569080300	50700	50600	50700	50500	151
382	20240213	134400	4561440200	50500	50500	50600	50500	199
383	20240213	134300	4551387300	50500	50500	50500	50500	25
384	20240213	134200	4550124800	50600	50600	50600	50500	153
385	20240213	134100	4542388000	50600	50600	50600	50500	214
386	20240213	134000	4531560000	50600	50600	50600	50500	245
387	20240213	133900	4519168800	50600	50600	50600	50600	123
388	20240213	133800	4512945000	50600	50600	50700	50600	191
389	20240213	133700	4503270600	50600	50600	50600	50500	1362
390	20240213	133600	4434431700	50600	50600	50600	50600	48
391	20240213	133500	4432002900	50600	50600	50600	50500	651
392	20240213	133400	4399067700	50600	50600	50600	50600	53
393	20240213	133300	4396385900	50600	50600	50600	50600	117
394	20240213	133200	4390465700	50600	50600	50700	50600	277
395	20240213	133100	4376429400	50600	50600	50600	50600	40
396	20240213	133000	4374405400	50600	50700	50700	50600	41
397	20240213	132900	4372330500	50700	50800	50800	50600	110
398	20240213	132800	4366746900	50900	50700	50900	50700	137
399	20240213	132700	4359778200	50700	50800	50800	50700	129
400	20240213	132600	4353234800	50800	50700	50800	50700	215
401	20240213	132500	4342322300	50700	50700	50800	50700	130
402	20240213	132400	4335721500	50700	50600	50800	50600	594
403	20240213	132300	4305595600	50600	50700	50700	50600	75
404	20240213	132200	4301800500	50600	50600	50700	50600	177
405	20240213	132100	4292838300	50600	50600	50700	50600	35
406	20240213	132000	4291067200	50600	50600	50600	50600	63
407	20240213	131900	4287879400	50600	50500	50700	50500	265
408	20240213	131800	4274470300	50500	50600	50600	50500	70
409	20240213	131700	4270930000	50600	50600	50600	50600	14
410	20240213	131600	4270221600	50600	50600	50600	50600	94
411	20240213	131500	4265465200	50600	50800	50800	50500	119
412	20240213	131400	4259438600	50800	50700	50900	50600	464
413	20240213	131300	4235894800	50700	50800	50900	50700	357
414	20240213	131200	4217761500	50800	50600	50800	50600	131
415	20240213	131100	4211111100	50600	50700	50800	50600	229
416	20240213	131000	4199503900	50700	50800	50900	50700	190
417	20240213	130900	4189855000	50800	50800	50800	50700	104
418	20240213	130800	4184572800	50700	50700	50700	50700	87
419	20240213	130700	4180161900	50700	50900	50900	50700	235
420	20240213	130600	4168228300	50800	50900	51000	50700	343
421	20240213	130500	4150774800	50800	50700	50900	50700	107
422	20240213	130400	4145339900	50700	50800	50900	50700	295
423	20240213	130300	4130357500	50800	50800	50800	50800	3
424	20240213	130200	4130205100	50800	50700	50900	50700	173
425	20240213	130100	4121407100	51000	50700	51000	50700	301
426	20240213	130000	4106116000	50900	50700	50900	50700	375
427	20240213	125900	4087032000	50800	50800	50900	50800	211
428	20240213	125800	4076302600	50800	50800	50900	50600	354
429	20240213	125700	4058333300	50800	51000	51000	50800	28
430	20240213	125600	4056910100	50800	50600	51000	50600	402
431	20240213	125500	4036497200	50700	50700	50800	50700	248
432	20240213	125400	4023919400	50700	50600	50800	50600	143
433	20240213	125300	4016679300	50700	50700	50800	50600	173
434	20240213	125200	4007899200	50700	50600	50800	50600	327
435	20240213	125100	3991334200	50700	50700	50700	50600	42
436	20240213	125000	3989208400	50600	50700	50700	50600	245
437	20240213	124900	3976792000	50700	50700	50800	50700	339
438	20240213	124800	3959595000	50800	50700	50800	50700	145
439	20240213	124700	3952238500	50700	50700	50700	50700	158
440	20240213	124600	3944227900	50700	50700	50800	50700	295
441	20240213	124500	3929261700	50700	50600	50700	50600	616
442	20240213	124400	3898033800	50600	50600	50700	50600	138
443	20240213	124300	3891047400	50600	50500	50600	50500	219
444	20240213	124200	3879976300	50500	50600	50600	50500	131
445	20240213	124100	3873348700	50600	50600	50600	50600	21
446	20240213	124000	3872286100	50500	50600	50700	50500	250
447	20240213	123900	3859629900	50600	50600	50700	50600	178
448	20240213	123800	3850622900	50600	50500	50600	50500	263
449	20240213	123700	3837326600	50500	50500	50600	50500	17
450	20240213	123600	3836468000	50500	50500	50600	50500	204
451	20240213	123500	3826165900	50500	50600	50600	50500	105
452	20240213	123400	3820855600	50600	50600	50600	50500	107
453	20240213	123300	3815442800	50600	50500	50600	50500	99
454	20240213	123200	3810433900	50500	50600	50600	50500	114
455	20240213	123100	3804667800	50600	50600	50700	50600	159
456	20240213	123000	3796622300	50600	50600	50700	50600	288
457	20240213	122900	3782034700	50700	50500	50700	50500	109
458	20240213	122800	3776514300	50500	50500	50700	50500	380
459	20240213	122700	3757280200	50600	50600	50700	50600	203
460	20240213	122600	3746998700	50700	50600	50700	50600	76
461	20240213	122500	3743152900	50600	50600	50600	50600	74
462	20240213	122400	3739408500	50600	50700	50700	50600	293
463	20240213	122300	3724555300	50700	50600	50700	50600	46
464	20240213	122200	3722227300	50600	50600	50700	50600	280
465	20240213	122100	3708039100	50500	50700	50700	50500	395
466	20240213	122000	3688061500	50700	50700	50700	50600	240
467	20240213	121900	3675903500	50700	50700	50700	50700	28
468	20240213	121800	3674483900	50700	50700	50800	50600	253
469	20240213	121700	3661658700	50700	50600	50800	50600	135
470	20240213	121600	3654814800	50600	50700	50700	50600	119
471	20240213	121500	3648784200	50700	50700	50800	50700	207
472	20240213	121400	3638289200	50700	50700	50800	50600	695
473	20240213	121300	3603032200	50600	50600	50600	50600	122
474	20240213	121200	3596859000	50600	50600	50600	50600	278
475	20240213	121100	3582792200	50600	50600	50600	50600	42
476	20240213	121000	3580667000	50700	50600	50700	50400	198
477	20240213	120900	3570640600	50400	50600	50600	50400	255
478	20240213	120800	3557743900	50600	50500	50600	50500	165
479	20240213	120700	3549403000	50500	50600	50700	50500	215
480	20240213	120600	3538516700	50600	50600	50600	50600	198
481	20240213	120500	3528497900	50600	50600	50700	50600	33
482	20240213	120400	3526827700	50600	50600	50700	50600	136
483	20240213	120300	3519933500	50700	50700	50700	50700	192
484	20240213	120200	3510199100	50700	50600	50800	50500	568
485	20240213	120100	3481409800	50500	50500	50600	50500	172
486	20240213	120000	3472712100	50500	50500	50600	50500	173
487	20240213	115900	3463959900	50600	50700	50700	50600	180
488	20240213	115800	3454849900	50600	50700	50700	50600	240
489	20240213	115700	3442694700	50700	50700	50700	50600	37
490	20240213	115600	3440819500	50700	50700	50800	50700	209
491	20240213	115500	3430223100	50700	50700	50700	50700	178
492	20240213	115400	3421198500	50700	50600	50700	50600	114
493	20240213	115300	3415422100	50600	50600	50800	50500	271
494	20240213	115200	3401697500	50600	50700	50700	50600	238
495	20240213	115100	3389642600	50700	50700	50700	50700	126
496	20240213	115000	3383254400	50600	50600	50700	50600	200
497	20240213	114900	3373132300	50600	50700	50700	50600	129
498	20240213	114800	3366594100	50700	50800	50800	50700	199
499	20240213	114700	3356495100	50700	50700	50700	50600	192
500	20240213	114600	3346766200	50700	50700	50700	50700	233
501	20240213	114500	3334953100	50700	50700	50800	50700	61
502	20240213	114400	3331860300	50700	50600	50700	50600	341
503	20240213	114300	3314592200	50600	50700	50800	50600	109
504	20240213	114200	3309068700	50700	50700	50700	50700	106
505	20240213	114100	3303694500	50700	50600	50700	50600	180
506	20240213	114000	3294576800	50700	50700	50700	50700	463
507	20240213	113900	3271102700	50700	50600	50700	50600	28
508	20240213	113800	3269683600	50700	50700	50800	50700	269
509	20240213	113700	3256035600	50700	50700	50700	50700	154
510	20240213	113600	3248227800	50700	50600	50700	50600	311
511	20240213	113500	3232462100	50600	50700	50700	50600	162
512	20240213	113400	3224255200	50600	50600	50600	50600	135
513	20240213	113300	3217424200	50600	50600	50600	50600	80
514	20240213	113200	3213376200	50600	50700	50700	50600	271
515	20240213	113100	3199648400	50600	50600	50700	50600	75
516	20240213	113000	3195849700	50700	50700	50800	50700	155
517	20240213	112900	3187991100	50700	50800	50900	50700	133
518	20240213	112800	3181230400	50900	50700	50900	50700	295
519	20240213	112700	3166233200	50700	50700	50800	50700	162
520	20240213	112600	3158009200	50700	50800	50800	50700	298
521	20240213	112500	3142891600	50800	50700	50800	50700	154
522	20240213	112400	3135076800	50700	50700	50800	50700	14
523	20240213	112300	3134366900	50700	50800	50800	50700	374
524	20240213	112200	3115370800	50800	50700	50900	50700	815
525	20240213	112100	3073998100	50700	50500	50700	50500	189
526	20240213	112000	3064441500	50700	50700	50700	50600	163
527	20240213	111900	3056178800	50700	50700	50700	50700	188
528	20240213	111800	3046647200	50600	50700	50700	50600	62
529	20240213	111700	3043509400	50600	50700	50800	50600	212
530	20240213	111600	3032757100	50700	50800	50800	50700	255
531	20240213	111500	3019815600	50800	50800	50900	50700	240
532	20240213	111400	3007619100	50800	50800	50800	50800	175
533	20240213	111300	2998729100	50800	50800	50800	50800	158
534	20240213	111200	2990702700	50900	50800	50900	50800	226
535	20240213	111100	2979221600	50800	50700	50900	50700	368
536	20240213	111000	2960541900	50700	50700	50700	50700	146
537	20240213	110900	2953139700	50700	50700	50800	50700	158
538	20240213	110800	2945115700	50700	50700	50800	50700	118
539	20240213	110700	2939127900	50700	50800	50800	50600	215
540	20240213	110600	2928221200	50700	50700	50700	50700	149
541	20240213	110500	2920666900	50700	50700	50700	50600	216
542	20240213	110400	2909719700	50700	50700	50700	50600	175
543	20240213	110300	2900847600	50700	50600	50700	50500	290
544	20240213	110200	2886162100	50600	50600	50600	50500	118
545	20240213	110100	2880192400	50600	50700	50700	50600	171
546	20240213	110000	2871530900	50700	50800	50800	50700	225
547	20240213	105900	2860102000	50800	50600	50800	50600	406
548	20240213	105800	2839519100	50600	50600	50600	50600	89
549	20240213	105700	2835015700	50600	50900	50900	50600	99
550	20240213	105600	2829997000	50700	50500	50800	50500	914
551	20240213	105500	2783684000	50600	50600	50600	50100	2847
552	20240213	105400	2640419300	50400	50700	50700	50400	1240
553	20240213	105300	2577773000	50700	50800	50900	50700	190
554	20240213	105200	2568133300	50800	50700	50800	50600	508
555	20240213	105100	2542368500	50600	50700	50700	50600	113
556	20240213	105000	2536641200	50700	50700	50800	50700	62
557	20240213	104900	2533496700	50700	50700	50700	50600	305
558	20240213	104800	2518048300	50800	50600	50800	50600	141
559	20240213	104700	2510892100	50600	50600	50700	50600	546
560	20240213	104600	2483229100	50600	50600	50700	50600	266
561	20240213	104500	2469759800	50600	50500	50600	50500	1438
562	20240213	104400	2397063300	50500	50500	50500	50300	652
563	20240213	104300	2364177700	50500	50300	50600	50300	1618
564	20240213	104200	2282464000	50300	50500	50600	50300	987
565	20240213	104100	2232715900	50500	50500	50600	50500	452
566	20240213	104000	2209881300	50500	50600	50600	50500	1091
567	20240213	103900	2154774400	50600	50700	50700	50500	548
568	20240213	103800	2127047100	50700	50600	50700	50600	97
569	20240213	103700	2122137500	50700	50700	50700	50600	556
570	20240213	103600	2093955800	50800	50500	50800	50500	317
571	20240213	103500	2077866500	50700	50700	50700	50500	1204
572	20240213	103400	2016936900	50700	50800	50800	50700	216
573	20240213	103300	2005971900	50700	50800	50800	50700	546
574	20240213	103200	1978252600	50800	50800	50900	50800	133
575	20240213	103100	1971495300	50800	50900	51000	50800	445
576	20240213	103000	1948869200	50900	50900	50900	50800	157
577	20240213	102900	1940883800	50900	50900	50900	50800	353
578	20240213	102800	1922947600	50800	50800	50800	50800	93
579	20240213	102700	1918223200	50800	50800	50900	50800	146
580	20240213	102600	1910805200	50800	50900	50900	50800	217
581	20240213	102500	1899771700	50900	51000	51000	50900	703
582	20240213	102400	1863928000	51000	51000	51100	51000	68
583	20240213	102300	1860459600	51000	51000	51100	51000	974
584	20240213	102200	1810772300	51000	51000	51000	51000	37
585	20240213	102100	1808885300	51000	51100	51100	51000	204
586	20240213	102000	1798471500	51100	51100	51100	51000	163
587	20240213	101900	1790143000	51000	51000	51000	51000	107
588	20240213	101800	1784686000	51000	51000	51000	51000	17
589	20240213	101700	1783819000	51000	51100	51100	51000	215
590	20240213	101600	1772844300	51000	50900	51000	50800	866
591	20240213	101500	1728750200	50800	50800	50900	50800	467
592	20240213	101400	1705024100	50800	50800	50900	50800	41
593	20240213	101300	1702940700	50800	50700	50900	50700	482
594	20240213	101200	1678455200	50800	50800	50800	50700	2021
595	20240213	101100	1575980500	50800	50900	50900	50700	1181
596	20240213	101000	1515963000	50900	50900	51000	50800	1672
597	20240213	100900	1431010800	50900	51100	51100	50900	174
598	20240213	100800	1422131600	51100	51100	51100	51100	153
599	20240213	100700	1414313300	51100	51100	51100	51100	252
600	20240213	100600	1401436100	51100	51100	51100	51000	362
601	20240213	100500	1382973000	51100	51200	51200	51100	188
602	20240213	100400	1373355500	51200	51100	51200	51100	133
603	20240213	100300	1366546000	51100	51300	51300	51100	448
604	20240213	100200	1343585700	51400	51300	51400	51300	224
605	20240213	100100	1332093700	51300	51300	51300	51300	119
606	20240213	100000	1325989000	51300	51300	51400	51300	154
607	20240213	095900	1318079000	51300	51400	51400	51300	103
608	20240213	095800	1312791400	51400	51400	51400	51200	257
609	20240213	095700	1299595300	51400	51400	51500	51400	178
610	20240213	095600	1290436400	51400	51400	51400	51400	74
611	20240213	095500	1286632800	51400	51300	51500	51300	159
612	20240213	095400	1278460400	51300	51300	51400	51300	178
613	20240213	095300	1269315100	51300	51300	51400	51300	152
614	20240213	095200	1261514700	51300	51300	51300	51300	91
615	20240213	095100	1256846400	51300	51400	51400	51200	158
616	20240213	095000	1248727500	51300	51100	51400	51100	398
617	20240213	094900	1228326200	51100	51100	51200	51100	190
618	20240213	094800	1218613000	51100	51200	51300	51100	282
619	20240213	094700	1204172700	51200	51200	51300	51200	267
620	20240213	094600	1190489000	51400	51300	51400	51200	221
621	20240213	094500	1179154100	51300	51400	51400	51300	86
622	20240213	094400	1174740200	51300	51300	51400	51300	211
623	20240213	094300	1163906200	51300	51300	51300	51200	248
624	20240213	094200	1151186000	51300	51300	51300	51200	79
625	20240213	094100	1147134800	51200	51100	51200	51100	111
626	20240213	094000	1141452500	51100	51100	51100	51100	83
627	20240213	093900	1137211200	51200	51000	51200	51000	429
628	20240213	093800	1115289600	51000	51200	51300	51000	641
629	20240213	093700	1082497500	51100	51100	51200	51100	172
630	20240213	093600	1073701900	51200	51400	51400	51100	745
631	20240213	093500	1035584300	51400	51400	51400	51200	845
632	20240213	093400	992182900	51400	51500	51600	51400	679
633	20240213	093300	957210100	51500	51400	51500	51400	142
634	20240213	093200	949902900	51400	51500	51600	51300	396
635	20240213	093100	929530400	51500	51200	51600	51200	1194
636	20240213	093000	868206600	51300	51200	51300	51200	82
637	20240213	092900	864002700	51300	51200	51300	51200	160
638	20240213	092800	855797200	51300	51200	51300	51200	189
639	20240213	092700	846119400	51100	50900	51200	50900	645
640	20240213	092600	813161000	50900	50900	51000	50900	71
641	20240213	092500	809543700	50900	51000	51000	50800	553
642	20240213	092400	781422100	50800	50800	51000	50400	998
643	20240213	092300	730830100	50800	50900	50900	50400	821
644	20240213	092200	689226000	50900	51000	51100	50900	483
645	20240213	092100	664585600	51000	51100	51300	50700	1749
646	20240213	092000	575704800	51100	50900	51200	50900	1270
647	20240213	091900	510985300	50900	51200	51200	50900	540
648	20240213	091800	483407200	51200	51400	51400	51200	399
649	20240213	091700	462922700	51400	51600	51600	51200	1214
650	20240213	091600	400484500	51700	51700	51700	51700	151
651	20240213	091500	392677800	51600	51800	51800	51600	1409
652	20240213	091400	319881600	51800	51900	51900	51800	102
653	20240213	091300	314597900	51900	51800	52000	51800	169
654	20240213	091200	305825100	51900	52000	52000	51900	486
655	20240213	091100	280572200	52000	52000	52100	51900	519
656	20240213	091000	253582500	52000	52100	52100	52000	172
657	20240213	090900	244628000	52000	52100	52200	52000	311
658	20240213	090800	228427200	52200	52100	52200	52000	451
659	20240213	090700	204944200	52100	52200	52200	52100	101
660	20240213	090600	199674300	52100	52100	52100	52100	171
661	20240213	090500	190765200	52100	52000	52200	52000	64
662	20240213	090400	187427200	52200	52300	52300	52000	265
663	20240213	090300	173590600	52300	52200	52500	52200	810
664	20240213	090200	131220800	52000	52400	52500	52000	202
665	20240213	090100	120647900	52400	52300	52500	52300	284
666	20240213	090000	105753600	52300	52500	52500	51800	2024