KissMeData/145020/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	202100	11573710700	161100	161100	161100	161100	2205
3	20240214	202000	11573710700	161100	161100	161100	161100	0
4	20240214	201900	11573710700	161100	161100	161100	161100	0
5	20240214	201800	11573710700	161100	161100	161100	161100	0
6	20240214	201700	11573710700	161100	161100	161100	161100	0
7	20240214	201600	11573710700	161100	161100	161100	161100	0
8	20240214	201500	11573710700	161100	161100	161100	161100	0
9	20240214	201400	11573710700	161100	161100	161100	161100	0
10	20240214	201300	11573710700	161100	161100	161100	161100	0
11	20240214	201200	11573710700	161100	161100	161100	161100	0
12	20240214	201100	11573710700	161100	161100	161100	161100	0
13	20240214	201000	11573710700	161100	161100	161100	161100	0
14	20240214	200900	11573710700	161100	161100	161100	161100	0
15	20240214	200800	11573710700	161100	161100	161100	161100	0
16	20240214	200700	11573710700	161100	161100	161100	161100	0
17	20240214	200600	11573710700	161100	161100	161100	161100	0
18	20240214	200500	11573710700	161100	161100	161100	161100	0
19	20240214	200400	11573710700	161100	161100	161100	161100	0
20	20240214	200300	11573710700	161100	161100	161100	161100	0
21	20240214	200200	11573710700	161100	161100	161100	161100	0
22	20240214	200100	11573710700	161100	161100	161100	161100	0
23	20240214	200000	11573710700	161100	161100	161100	161100	0
24	20240214	195900	11573710700	161100	161100	161100	161100	0
25	20240214	195800	11573710700	161100	161100	161100	161100	0
26	20240214	195700	11573710700	161100	161100	161100	161100	0
27	20240214	195600	11573710700	161100	161100	161100	161100	0
28	20240214	195500	11573710700	161100	161100	161100	161100	0
29	20240214	195400	11573710700	161100	161100	161100	161100	0
30	20240214	195300	11573710700	161100	161100	161100	161100	0
31	20240214	195200	11573710700	161100	161100	161100	161100	0
32	20240214	195100	11573710700	161100	161100	161100	161100	2205
33	20240214	195000	11573710700	161100	161100	161100	161100	0
34	20240214	194900	11573710700	161100	161100	161100	161100	0
35	20240214	194800	11573710700	161100	161100	161100	161100	0
36	20240214	194700	11573710700	161100	161100	161100	161100	0
37	20240214	194600	11573710700	161100	161100	161100	161100	0
38	20240214	194500	11573710700	161100	161100	161100	161100	0
39	20240214	194400	11573710700	161100	161100	161100	161100	0
40	20240214	194300	11573710700	161100	161100	161100	161100	0
41	20240214	194200	11573710700	161100	161100	161100	161100	0
42	20240214	194100	11573710700	161100	161100	161100	161100	0
43	20240214	194000	11573710700	161100	161100	161100	161100	0
44	20240214	193900	11573710700	161100	161100	161100	161100	0
45	20240214	193800	11573710700	161100	161100	161100	161100	0
46	20240214	193700	11573710700	161100	161100	161100	161100	0
47	20240214	193600	11573710700	161100	161100	161100	161100	0
48	20240214	193500	11573710700	161100	161100	161100	161100	0
49	20240214	193400	11573710700	161100	161100	161100	161100	0
50	20240214	193300	11573710700	161100	161100	161100	161100	0
51	20240214	193200	11573710700	161100	161100	161100	161100	0
52	20240214	193100	11573710700	161100	161100	161100	161100	0
53	20240214	193000	11573710700	161100	161100	161100	161100	0
54	20240214	192900	11573710700	161100	161100	161100	161100	0
55	20240214	192800	11573710700	161100	161100	161100	161100	0
56	20240214	192700	11573710700	161100	161100	161100	161100	0
57	20240214	192600	11573710700	161100	161100	161100	161100	0
58	20240214	192500	11573710700	161100	161100	161100	161100	0
59	20240214	192400	11573710700	161100	161100	161100	161100	0
60	20240214	192300	11573710700	161100	161100	161100	161100	0
61	20240214	192200	11573710700	161100	161100	161100	161100	0
62	20240214	192100	11573710700	161100	161100	161100	161100	2205
63	20240214	192000	11573710700	161100	161100	161100	161100	0
64	20240214	191900	11573710700	161100	161100	161100	161100	0
65	20240214	191800	11573710700	161100	161100	161100	161100	0
66	20240214	191700	11573710700	161100	161100	161100	161100	0
67	20240214	191600	11573710700	161100	161100	161100	161100	0
68	20240214	191500	11573710700	161100	161100	161100	161100	0
69	20240214	191400	11573710700	161100	161100	161100	161100	0
70	20240214	191300	11573710700	161100	161100	161100	161100	0
71	20240214	191200	11573710700	161100	161100	161100	161100	0
72	20240214	191100	11573710700	161100	161100	161100	161100	0
73	20240214	191000	11573710700	161100	161100	161100	161100	0
74	20240214	190900	11573710700	161100	161100	161100	161100	0
75	20240214	190800	11573710700	161100	161100	161100	161100	0
76	20240214	190700	11573710700	161100	161100	161100	161100	0
77	20240214	190600	11573710700	161100	161100	161100	161100	0
78	20240214	190500	11573710700	161100	161100	161100	161100	0
79	20240214	190400	11573710700	161100	161100	161100	161100	0
80	20240214	190300	11573710700	161100	161100	161100	161100	0
81	20240214	190200	11573710700	161100	161100	161100	161100	0
82	20240214	190100	11573710700	161100	161100	161100	161100	0
83	20240214	190000	11573710700	161100	161100	161100	161100	0
84	20240214	185900	11573710700	161100	161100	161100	161100	0
85	20240214	185800	11573710700	161100	161100	161100	161100	0
86	20240214	185700	11573710700	161100	161100	161100	161100	0
87	20240214	185600	11573710700	161100	161100	161100	161100	0
88	20240214	185500	11573710700	161100	161100	161100	161100	0
89	20240214	185400	11573710700	161100	161100	161100	161100	0
90	20240214	185300	11573710700	161100	161100	161100	161100	0
91	20240214	185200	11573710700	161100	161100	161100	161100	0
92	20240214	185100	11573710700	161100	161100	161100	161100	2205
93	20240214	185000	11573710700	161100	161100	161100	161100	0
94	20240214	184900	11573710700	161100	161100	161100	161100	0
95	20240214	184800	11573710700	161100	161100	161100	161100	0
96	20240214	184700	11573710700	161100	161100	161100	161100	0
97	20240214	184600	11573710700	161100	161100	161100	161100	0
98	20240214	184500	11573710700	161100	161100	161100	161100	0
99	20240214	184400	11573710700	161100	161100	161100	161100	0
100	20240214	184300	11573710700	161100	161100	161100	161100	0
101	20240214	184200	11573710700	161100	161100	161100	161100	0
102	20240214	184100	11573710700	161100	161100	161100	161100	0
103	20240214	184000	11573710700	161100	161100	161100	161100	0
104	20240214	183900	11573710700	161100	161100	161100	161100	0
105	20240214	183800	11573710700	161100	161100	161100	161100	0
106	20240214	183700	11573710700	161100	161100	161100	161100	0
107	20240214	183600	11573710700	161100	161100	161100	161100	0
108	20240214	183500	11573710700	161100	161100	161100	161100	0
109	20240214	183400	11573710700	161100	161100	161100	161100	0
110	20240214	183300	11573710700	161100	161100	161100	161100	0
111	20240214	183200	11573710700	161100	161100	161100	161100	0
112	20240214	183100	11573710700	161100	161100	161100	161100	0
113	20240214	183000	11573710700	161100	161100	161100	161100	0
114	20240214	182900	11573710700	161100	161100	161100	161100	0
115	20240214	182800	11573710700	161100	161100	161100	161100	0
116	20240214	182700	11573710700	161100	161100	161100	161100	0
117	20240214	182600	11573710700	161100	161100	161100	161100	0
118	20240214	182500	11573710700	161100	161100	161100	161100	0
119	20240214	182400	11573710700	161100	161100	161100	161100	0
120	20240214	182300	11573710700	161100	161100	161100	161100	0
121	20240214	182200	11573710700	161100	161100	161100	161100	0
122	20240214	182100	11573710700	161100	161100	161100	161100	2205
123	20240214	182000	11573710700	161100	161100	161100	161100	0
124	20240214	181900	11573710700	161100	161100	161100	161100	0
125	20240214	181800	11573710700	161100	161100	161100	161100	0
126	20240214	181700	11573710700	161100	161100	161100	161100	0
127	20240214	181600	11573710700	161100	161100	161100	161100	0
128	20240214	181500	11573710700	161100	161100	161100	161100	0
129	20240214	181400	11573710700	161100	161100	161100	161100	0
130	20240214	181300	11573710700	161100	161100	161100	161100	0
131	20240214	181200	11573710700	161100	161100	161100	161100	0
132	20240214	181100	11573710700	161100	161100	161100	161100	0
133	20240214	181000	11573710700	161100	161100	161100	161100	0
134	20240214	180900	11573710700	161100	161100	161100	161100	0
135	20240214	180800	11573710700	161100	161100	161100	161100	0
136	20240214	180700	11573710700	161100	161100	161100	161100	0
137	20240214	180600	11573710700	161100	161100	161100	161100	0
138	20240214	180500	11573710700	161100	161100	161100	161100	0
139	20240214	180400	11573710700	161100	161100	161100	161100	0
140	20240214	180300	11573710700	161100	161100	161100	161100	0
141	20240214	180200	11573710700	161100	161100	161100	161100	0
142	20240214	180100	11573710700	161100	161100	161100	161100	0
143	20240214	180000	11573710700	161100	161100	161100	161100	0
144	20240214	175900	11573710700	161100	161100	161100	161100	0
145	20240214	175800	11573710700	161100	161100	161100	161100	0
146	20240214	175700	11573710700	161100	161100	161100	161100	0
147	20240214	175600	11573710700	161100	161100	161100	161100	0
148	20240214	175500	11573710700	161100	161100	161100	161100	0
149	20240214	175400	11573710700	161100	161100	161100	161100	0
150	20240214	175300	11573710700	161100	161100	161100	161100	0
151	20240214	175200	11573710700	161100	161100	161100	161100	0
152	20240214	175100	11573710700	161100	161100	161100	161100	2205
153	20240214	175000	11573710700	161100	161100	161100	161100	0
154	20240214	174900	11573710700	161100	161100	161100	161100	0
155	20240214	174800	11573710700	161100	161100	161100	161100	0
156	20240214	174700	11573710700	161100	161100	161100	161100	0
157	20240214	174600	11573710700	161100	161100	161100	161100	0
158	20240214	174500	11573710700	161100	161100	161100	161100	0
159	20240214	174400	11573710700	161100	161100	161100	161100	0
160	20240214	174300	11573710700	161100	161100	161100	161100	0
161	20240214	174200	11573710700	161100	161100	161100	161100	0
162	20240214	174100	11573710700	161100	161100	161100	161100	0
163	20240214	174000	11573710700	161100	161100	161100	161100	0
164	20240214	173900	11573710700	161100	161100	161100	161100	0
165	20240214	173800	11573710700	161100	161100	161100	161100	0
166	20240214	173700	11573710700	161100	161100	161100	161100	0
167	20240214	173600	11573710700	161100	161100	161100	161100	0
168	20240214	173500	11573710700	161100	161100	161100	161100	0
169	20240214	173400	11573710700	161100	161100	161100	161100	0
170	20240214	173300	11573710700	161100	161100	161100	161100	0
171	20240214	173200	11573710700	161100	161100	161100	161100	0
172	20240214	173100	11573710700	161100	161100	161100	161100	0
173	20240214	173000	11573710700	161100	161100	161100	161100	0
174	20240214	172900	11573710700	161100	161100	161100	161100	0
175	20240214	172800	11573710700	161100	161100	161100	161100	0
176	20240214	172700	11573710700	161100	161100	161100	161100	0
177	20240214	172600	11573710700	161100	161100	161100	161100	0
178	20240214	172500	11573710700	161100	161100	161100	161100	0
179	20240214	172400	11573710700	161100	161100	161100	161100	0
180	20240214	172300	11573710700	161100	161100	161100	161100	0
181	20240214	172200	11573710700	161100	161100	161100	161100	0
182	20240214	172100	11573710700	161100	161100	161100	161100	2205
183	20240214	172000	11573710700	161100	161100	161100	161100	0
184	20240214	171900	11573710700	161100	161100	161100	161100	0
185	20240214	171800	11573710700	161100	161100	161100	161100	0
186	20240214	171700	11573710700	161100	161100	161100	161100	0
187	20240214	171600	11573710700	161100	161100	161100	161100	0
188	20240214	171500	11573710700	161100	161100	161100	161100	0
189	20240214	171400	11573710700	161100	161100	161100	161100	0
190	20240214	171300	11573710700	161100	161100	161100	161100	0
191	20240214	171200	11573710700	161100	161100	161100	161100	0
192	20240214	171100	11573710700	161100	161100	161100	161100	0
193	20240214	171000	11573710700	161100	161100	161100	161100	0
194	20240214	170900	11573710700	161100	161100	161100	161100	0
195	20240214	170800	11573710700	161100	161100	161100	161100	0
196	20240214	170700	11573710700	161100	161100	161100	161100	0
197	20240214	170600	11573710700	161100	161100	161100	161100	0
198	20240214	170500	11573710700	161100	161100	161100	161100	0
199	20240214	170400	11573710700	161100	161100	161100	161100	0
200	20240214	170300	11573710700	161100	161100	161100	161100	0
201	20240214	170200	11573710700	161100	161100	161100	161100	0
202	20240214	170100	11573710700	161100	161100	161100	161100	0
203	20240214	170000	11573710700	161100	161100	161100	161100	0
204	20240214	165900	11573710700	161100	161100	161100	161100	0
205	20240214	165800	11573710700	161100	161100	161100	161100	0
206	20240214	165700	11573710700	161100	161100	161100	161100	0
207	20240214	165600	11573710700	161100	161100	161100	161100	0
208	20240214	165500	11573710700	161100	161100	161100	161100	0
209	20240214	165400	11573710700	161100	161100	161100	161100	0
210	20240214	165300	11573710700	161100	161100	161100	161100	0
211	20240214	165200	11573710700	161100	161100	161100	161100	0
212	20240214	165100	11573710700	161100	161100	161100	161100	2205
213	20240214	165000	11573710700	161100	161100	161100	161100	0
214	20240214	164900	11573710700	161100	161100	161100	161100	0
215	20240214	164800	11573710700	161100	161100	161100	161100	0
216	20240214	164700	11573710700	161100	161100	161100	161100	0
217	20240214	164600	11573710700	161100	161100	161100	161100	0
218	20240214	164500	11573710700	161100	161100	161100	161100	0
219	20240214	164400	11573710700	161100	161100	161100	161100	0
220	20240214	164300	11573710700	161100	161100	161100	161100	0
221	20240214	164200	11573710700	161100	161100	161100	161100	0
222	20240214	164100	11573710700	161100	161100	161100	161100	0
223	20240214	164000	11573710700	161100	161100	161100	161100	0
224	20240214	163900	11573710700	161100	161100	161100	161100	0
225	20240214	163800	11573710700	161100	161100	161100	161100	0
226	20240214	163700	11573710700	161100	161100	161100	161100	0
227	20240214	163600	11573710700	161100	161100	161100	161100	0
228	20240214	163500	11573710700	161100	161100	161100	161100	0
229	20240214	163400	11573710700	161100	161100	161100	161100	0
230	20240214	163300	11573710700	161100	161100	161100	161100	0
231	20240214	163200	11573710700	161100	161100	161100	161100	0
232	20240214	163100	11573710700	161100	161100	161100	161100	0
233	20240214	163000	11573710700	161100	161100	161100	161100	0
234	20240214	162900	11573710700	161100	161100	161100	161100	0
235	20240214	162800	11573710700	161100	161100	161100	161100	0
236	20240214	162700	11573710700	161100	161100	161100	161100	0
237	20240214	162600	11573710700	161100	161100	161100	161100	0
238	20240214	162500	11573710700	161100	161100	161100	161100	0
239	20240214	162400	11573710700	161100	161100	161100	161100	0
240	20240214	162300	11573710700	161100	161100	161100	161100	0
241	20240214	162200	11573710700	161100	161100	161100	161100	0
242	20240214	162100	11573710700	161100	161100	161100	161100	2205
243	20240214	162000	11573710700	161100	161100	161100	161100	0
244	20240214	161900	11573710700	161100	161100	161100	161100	0
245	20240214	161800	11573710700	161100	161100	161100	161100	0
246	20240214	161700	11573710700	161100	161100	161100	161100	0
247	20240214	161600	11573710700	161100	161100	161100	161100	0
248	20240214	161500	11573710700	161100	161100	161100	161100	0
249	20240214	161400	11573710700	161100	161100	161100	161100	0
250	20240214	161300	11573710700	161100	161100	161100	161100	0
251	20240214	161200	11573710700	161100	161100	161100	161100	0
252	20240214	161100	11573710700	161100	161100	161100	161100	0
253	20240214	161000	11573710700	161100	161100	161100	161100	0
254	20240214	160900	11573710700	161100	161100	161100	161100	0
255	20240214	160800	11573710700	161100	161100	161100	161100	0
256	20240214	160700	11573710700	161100	161100	161100	161100	0
257	20240214	160600	11573710700	161100	161100	161100	161100	0
258	20240214	160500	11573710700	161100	161100	161100	161100	0
259	20240214	160400	11573710700	161100	161100	161100	161100	0
260	20240214	160300	11573710700	161100	161100	161100	161100	0
261	20240214	160200	11573710700	161100	161100	161100	161100	0
262	20240214	160100	11573710700	161100	161100	161100	161100	0
263	20240214	160000	11573710700	161100	161100	161100	161100	0
264	20240214	155900	11573710700	161100	161100	161100	161100	0
265	20240214	155800	11573710700	161100	161100	161100	161100	0
266	20240214	155700	11573710700	161100	161100	161100	161100	0
267	20240214	155600	11573710700	161100	161100	161100	161100	0
268	20240214	155500	11573710700	161100	161100	161100	161100	0
269	20240214	155400	11573710700	161100	161100	161100	161100	0
270	20240214	155300	11573710700	161100	161100	161100	161100	0
271	20240214	155200	11573710700	161100	161100	161100	161100	0
272	20240214	155100	11573710700	161100	161100	161100	161100	2205
273	20240214	155000	11573710700	161100	161100	161100	161100	0
274	20240214	154900	11573710700	161100	161100	161100	161100	0
275	20240214	154800	11573710700	161100	161100	161100	161100	0
276	20240214	154700	11573710700	161100	161100	161100	161100	0
277	20240214	154600	11573710700	161100	161100	161100	161100	0
278	20240214	154500	11573710700	161100	161100	161100	161100	0
279	20240214	154400	11573710700	161100	161100	161100	161100	0
280	20240214	154300	11573710700	161100	161100	161100	161100	0
281	20240214	154200	11573710700	161100	161100	161100	161100	0
282	20240214	154100	11573710700	161100	161100	161100	161100	0
283	20240214	154000	11573710700	161100	161100	161100	161100	0
284	20240214	153900	11573710700	161100	161100	161100	161100	0
285	20240214	153800	11573710700	161100	161100	161100	161100	0
286	20240214	153700	11573710700	161100	161100	161100	161100	0
287	20240214	153600	11573710700	161100	161100	161100	161100	0
288	20240214	153500	11573710700	161100	161100	161100	161100	0
289	20240214	153400	11573710700	161100	161100	161100	161100	0
290	20240214	153300	11573710700	161100	161100	161100	161100	0
291	20240214	153200	11573710700	161100	161100	161100	161100	0
292	20240214	153100	11573710700	161100	161100	161100	161100	0
293	20240214	153000	11573710700	161100	161100	161100	161100	2205
294	20240214	152900	11218485200	160800	160800	160800	160800	0
295	20240214	152800	11218485200	160800	160800	160800	160800	0
296	20240214	152700	11218485200	160800	160800	160800	160800	0
297	20240214	152600	11218485200	160800	160800	160800	160800	0
298	20240214	152500	11218485200	160800	160800	160800	160800	0
299	20240214	152400	11218485200	160800	160800	160800	160800	0
300	20240214	152300	11218485200	160800	160800	160800	160800	0
301	20240214	152200	11218485200	160800	160800	160800	160800	0
302	20240214	152100	11218485200	160800	160800	160800	160800	0
303	20240214	152000	11218485200	160800	160800	160800	160800	0
304	20240214	151900	11218485200	160800	160800	160800	160600	263
305	20240214	151800	11176222400	160700	160800	160800	160700	33
306	20240214	151700	11170918300	160700	160700	160800	160700	40
307	20240214	151600	11164486800	160700	160800	160800	160700	3
308	20240214	151500	11164004500	160700	160700	160800	160700	21
309	20240214	151400	11160629700	160700	160700	160800	160600	183
310	20240214	151300	11131233900	160700	160600	160800	160500	298
311	20240214	151200	11083352400	160600	160400	160600	160400	164
312	20240214	151100	11057032000	160500	160300	160500	160300	31
313	20240214	151000	11052060100	160300	160400	160400	160300	71
314	20240214	150900	11040672400	160400	160400	160400	160300	60
315	20240214	150800	11031050800	160500	160500	160600	160300	71
316	20240214	150700	11019661400	160500	160300	160600	160200	165
317	20240214	150600	10993191800	160200	160200	160300	160200	16
318	20240214	150500	10990628100	160400	160400	160500	160100	219
319	20240214	150400	10955526500	160500	160500	160600	160500	131
320	20240214	150300	10934500400	160500	160600	160700	160500	103
321	20240214	150200	10917957400	160700	160600	160700	160500	137
322	20240214	150100	10895952200	160500	160600	160600	160500	33
323	20240214	150000	10890652900	160600	160400	160700	160400	113
324	20240214	145900	10872510000	160500	160100	160500	160100	133
325	20240214	145800	10851167300	160100	159900	160100	159800	229
326	20240214	145700	10814536300	159800	159900	159900	159800	84
327	20240214	145600	10801109400	159700	159800	159900	159700	28
328	20240214	145500	10796635600	159800	160000	160000	159700	30
329	20240214	145400	10791840300	159900	159900	160000	159900	324
330	20240214	145300	10740007600	159900	160000	160000	159900	20
331	20240214	145200	10736808700	160000	160100	160100	160000	18
332	20240214	145100	10733927300	160100	160000	160100	159900	37
333	20240214	145000	10728006900	160000	160000	160100	160000	65
334	20240214	144900	10717602300	160100	160300	160300	160000	107
335	20240214	144800	10700474000	160300	160200	160300	160100	35
336	20240214	144700	10694864600	160100	160000	160100	160000	63
337	20240214	144600	10684778500	160000	159400	160000	159400	175
338	20240214	144500	10656800700	159300	159600	159600	159200	34
339	20240214	144400	10651383800	159600	159600	159700	159300	116
340	20240214	144300	10632882200	159600	160000	160000	159600	160
341	20240214	144200	10607291300	160000	160100	160100	160000	6
342	20240214	144100	10606331000	160100	160000	160100	160000	13
343	20240214	144000	10604250900	160100	160100	160100	160000	63
344	20240214	143900	10594168300	160000	160100	160100	160000	37
345	20240214	143800	10588248100	160000	160100	160100	160000	11
346	20240214	143700	10586488000	160000	160200	160300	160000	259
347	20240214	143600	10545017700	160200	160200	160300	160200	51
348	20240214	143500	10536844000	160200	160300	160300	160200	69
349	20240214	143400	10525783700	160400	160300	160500	160300	47
350	20240214	143300	10518246600	160300	160300	160400	160300	35
351	20240214	143200	10512633900	160300	160300	160300	160200	42
352	20240214	143100	10505903000	160300	160400	160400	160300	62
353	20240214	143000	10495964000	160400	160300	160400	160300	6
354	20240214	142900	10495002100	160200	160600	160600	160200	292
355	20240214	142800	10448142300	160600	160600	160600	160500	22
356	20240214	142700	10444609400	160500	160500	160600	160500	5
357	20240214	142600	10443806800	160500	160600	160600	160500	256
358	20240214	142500	10402705300	160600	160600	160700	160600	25
359	20240214	142400	10398688200	160800	160600	160800	160600	75
360	20240214	142300	10386630700	160600	160600	160700	160500	91
361	20240214	142200	10372014000	160700	160500	160700	160500	66
362	20240214	142100	10361417800	160500	160700	160700	160400	76
363	20240214	142000	10349212100	160700	160500	160800	160400	72
364	20240214	141900	10337652100	160500	160500	160500	160400	42
365	20240214	141800	10330912700	160500	160300	160500	160300	69
366	20240214	141700	10319847200	160400	160400	160500	160300	107
367	20240214	141600	10302682700	160400	160500	160800	160300	134
368	20240214	141500	10281179000	160500	160800	160800	160500	90
369	20240214	141400	10266729100	160600	160700	160700	160500	178
370	20240214	141300	10238133700	160800	160700	160800	160600	34
371	20240214	141200	10232667500	160700	160500	160700	160500	44
372	20240214	141100	10225600100	160500	160700	160800	160400	168
373	20240214	141000	10198619700	160700	160800	160900	160600	67
374	20240214	140900	10187849500	160700	160900	161000	160700	67
375	20240214	140800	10177075300	160900	161300	161300	160900	224
376	20240214	140700	10141010600	161300	161000	161300	161000	171
377	20240214	140600	10113463700	161000	161400	161400	161000	78
378	20240214	140500	10100888400	161400	161800	161800	161400	448
379	20240214	140400	10028474800	161800	161400	161900	161300	1929
380	20240214	140300	9716814700	161400	161200	161500	161100	879
381	20240214	140200	9574989200	161000	161000	161200	160800	729
382	20240214	140100	9457616500	161100	160600	161100	160500	774
383	20240214	140000	9333110000	160600	160500	160700	160500	163
384	20240214	135900	9306928600	160600	160400	160600	160400	34
385	20240214	135800	9301470500	160400	160700	160800	160400	73
386	20240214	135700	9289748500	160900	160400	160900	160400	163
387	20240214	135600	9263556100	160400	160500	160600	160400	82
388	20240214	135500	9250393300	160500	160800	160900	160500	104
389	20240214	135400	9233669900	160800	160900	160900	160600	56
390	20240214	135300	9224663200	161000	160900	161100	160900	259
391	20240214	135200	9182968700	161000	160800	161000	160800	250
392	20240214	135100	9142742000	160800	160800	160900	160800	52
393	20240214	135000	9134376400	160800	160400	160900	160300	1107
394	20240214	134900	8956608200	160300	160400	160400	160300	28
395	20240214	134800	8952117300	160300	160200	160400	160200	63
396	20240214	134700	8942018200	160300	160500	160500	160100	131
397	20240214	134600	8921018300	160500	160100	160500	160100	167
398	20240214	134500	8894233400	160200	160000	160200	160000	255
399	20240214	134400	8853402100	160100	160100	160100	160000	88
400	20240214	134300	8839319200	160100	160000	160100	160000	107
401	20240214	134200	8822196800	160100	160100	160200	160000	100
402	20240214	134100	8806185600	160200	160200	160300	160100	39
403	20240214	134000	8799937300	160200	160200	160300	160100	89
404	20240214	133900	8785678900	160200	160300	160300	160100	78
405	20240214	133800	8773181700	160300	160100	160300	160100	74
406	20240214	133700	8761327100	160100	160400	160500	160100	270
407	20240214	133600	8718046900	160300	160300	160500	160200	494
408	20240214	133500	8638812800	160300	160100	160300	160000	101
409	20240214	133400	8622640400	160000	160100	160200	160000	62
410	20240214	133300	8612712800	160100	160000	160200	159800	45
411	20240214	133200	8605508800	159900	159800	159900	159600	49
412	20240214	133100	8597678200	159800	160200	160300	159800	325
413	20240214	133000	8545641600	160300	160300	160300	160200	66
414	20240214	132900	8535064200	160100	160200	160300	160100	33
415	20240214	132800	8529778600	160100	160100	160200	160000	377
416	20240214	132700	8469412600	160100	159900	160100	159900	442
417	20240214	132600	8398691200	159800	159400	160000	159300	925
418	20240214	132500	8250966200	159100	159400	159600	159100	430
419	20240214	132400	8182371800	159300	159300	159300	159000	80
420	20240214	132300	8169629900	159400	159400	159600	159300	487
421	20240214	132200	8091956000	159400	158800	159500	158600	654
422	20240214	132100	7987841600	158700	158300	158700	158300	105
423	20240214	132000	7971189100	158400	158200	158400	158200	32
424	20240214	131900	7966122900	158200	158100	158200	158100	15
425	20240214	131800	7963750000	158100	158100	158200	158100	39
426	20240214	131700	7957583300	158100	158200	158200	158100	76
427	20240214	131600	7945563900	158200	158200	158200	158100	37
428	20240214	131500	7939712300	158300	158500	158500	158300	6
429	20240214	131400	7938761900	158600	158600	158600	158500	120
430	20240214	131300	7919730400	158500	158300	158500	158300	81
431	20240214	131200	7906896400	158300	158100	158300	158100	48
432	20240214	131100	7899302000	158200	157900	158200	157900	67
433	20240214	131000	7888713500	157900	157900	157900	157900	2
434	20240214	130900	7888397700	157900	157900	157900	157900	101
435	20240214	130800	7872449800	157800	157800	157800	157800	21
436	20240214	130700	7869136000	157800	157600	157800	157600	17
437	20240214	130600	7866455400	157800	157900	157900	157500	89
438	20240214	130500	7852415800	157900	157800	157900	157700	62
439	20240214	130400	7842630900	157700	157900	157900	157700	116
440	20240214	130300	7824329000	157900	157900	157900	157900	22
441	20240214	130200	7820855200	157900	158100	158100	157900	13
442	20240214	130100	7818801100	158100	158100	158100	158100	6
443	20240214	130000	7817852500	158200	158400	158400	158100	97
444	20240214	125900	7802502700	158400	158300	158400	158300	80
445	20240214	125800	7789832600	158200	158300	158400	158200	73
446	20240214	125700	7778276900	158300	158300	158300	158300	76
447	20240214	125600	7766246100	158400	158400	158400	158400	3
448	20240214	125500	7765770900	158200	158200	158200	158200	3
449	20240214	125400	7765296300	158100	158200	158200	158100	52
450	20240214	125300	7757073000	158100	158400	158400	158100	10
451	20240214	125200	7755489600	158200	158400	158400	158200	32
452	20240214	125100	7750422600	158400	158400	158500	158200	262
453	20240214	125000	7708915300	158000	158100	158400	158000	245
454	20240214	124900	7670158500	158000	158000	158000	158000	0
455	20240214	124800	7670158500	158000	157900	158000	157900	51
456	20240214	124700	7662102700	157800	157800	157800	157800	3
457	20240214	124600	7661629300	157800	157800	157800	157800	5
458	20240214	124500	7660840300	157800	157700	157800	157700	39
459	20240214	124400	7654686200	157600	158000	158000	157600	56
460	20240214	124300	7645856900	158000	158000	158000	158000	70
461	20240214	124200	7634796900	158000	158000	158100	158000	41
462	20240214	124100	7628316800	158000	157900	158000	157900	70
463	20240214	124000	7617257000	157900	157800	157900	157800	18
464	20240214	123900	7614415100	157800	157700	157900	157700	87
465	20240214	123800	7600691300	157600	157600	157600	157600	1
466	20240214	123700	7600533700	157600	157600	157600	157600	16
467	20240214	123600	7598012100	157700	157600	157700	157600	17
468	20240214	123500	7595331300	157600	157700	157700	157600	23
469	20240214	123400	7591705600	157700	157700	157700	157600	23
470	20240214	123300	7588079500	157700	157600	157700	157600	30
471	20240214	123200	7583348800	157600	157600	157600	157600	2
472	20240214	123100	7583033600	157600	157700	158000	157600	143
473	20240214	123000	7560473700	157600	157500	157600	157500	2
474	20240214	122900	7560158600	157300	157600	157700	157300	75
475	20240214	122800	7548342300	157600	157700	157700	157600	39
476	20240214	122700	7542193100	157600	157700	157700	157600	8
477	20240214	122600	7540931700	157700	157600	157700	157600	23
478	20240214	122500	7537305400	157700	157600	157700	157600	36
479	20240214	122400	7531629300	157700	157700	157700	157700	0
480	20240214	122300	7531629300	157700	157500	157700	157500	53
481	20240214	122200	7523275800	157600	157500	157600	157500	47
482	20240214	122100	7515873100	157500	157300	157600	157300	77
483	20240214	122000	7503752800	157400	157300	157400	157300	7
484	20240214	121900	7502651600	157300	157300	157400	157300	51
485	20240214	121800	7494626000	157300	157300	157400	157300	8
486	20240214	121700	7493367300	157400	157600	157600	157300	43
487	20240214	121600	7486596000	157600	157800	157800	157600	212
488	20240214	121500	7453157100	157800	157800	157800	157800	3
489	20240214	121400	7452683700	157800	157800	158000	157800	9
490	20240214	121300	7451262500	157800	157900	157900	157800	13
491	20240214	121200	7449210900	157900	157600	157900	157600	23
492	20240214	121100	7445584100	157400	157400	158000	157400	37
493	20240214	121000	7439754200	158000	158000	158000	157300	76
494	20240214	120900	7427756000	158000	157300	158100	157300	837
495	20240214	120800	7295764400	157400	157300	157400	157100	29
496	20240214	120700	7291202800	157000	157000	157200	157000	33
497	20240214	120600	7286017600	157000	157200	157200	157000	9
498	20240214	120500	7284603200	157100	157300	157400	157100	125
499	20240214	120400	7264942300	157300	157300	157300	157300	18
500	20240214	120300	7262110900	157300	157300	157300	157300	38
501	20240214	120200	7256133500	157300	157100	157300	157100	55
502	20240214	120100	7247490600	156800	156900	157100	156800	74
503	20240214	120000	7235875600	156500	156700	156900	156500	57
504	20240214	115900	7226942200	156800	156800	156900	156700	13
505	20240214	115800	7224903900	156900	156900	157000	156900	30
506	20240214	115700	7220196500	156900	156900	157000	156900	6
507	20240214	115600	7219255000	156900	156900	156900	156900	48
508	20240214	115500	7211723800	157000	156600	157000	156600	90
509	20240214	115400	7197602000	156700	156600	156700	156600	62
510	20240214	115300	7187887700	156600	156400	156600	156400	136
511	20240214	115200	7166603000	156400	156400	156400	156400	1
512	20240214	115100	7166446600	156300	156400	156400	156300	55
513	20240214	115000	7157844700	156400	156300	156400	156300	22
514	20240214	114900	7154405100	156400	156400	156400	156300	10
515	20240214	114800	7152841300	156400	156400	156500	156400	48
516	20240214	114700	7145333700	156300	156300	156300	156300	22
517	20240214	114600	7141895100	156500	156300	156500	156300	5
518	20240214	114500	7141113200	156500	156000	156500	156000	194
519	20240214	114400	7110795000	156000	155800	156000	155800	90
520	20240214	114300	7096763700	155800	155800	155900	155800	32
521	20240214	114200	7091777100	155800	155900	155900	155800	28
522	20240214	114100	7087412800	155900	155900	155900	155800	50
523	20240214	114000	7079619200	155900	155900	155900	155800	37
524	20240214	113900	7073851000	155900	155800	156000	155800	8
525	20240214	113800	7072604000	155800	156000	156000	155800	13
526	20240214	113700	7070578200	156100	156100	156100	156000	83
527	20240214	113600	7057629900	156100	156000	156100	156000	42
528	20240214	113500	7051076100	156000	156000	156000	156000	14
529	20240214	113400	7048892100	156000	156100	156100	156000	153
530	20240214	113300	7025023200	156100	156100	156200	156100	107
531	20240214	113200	7008318700	156000	155800	156000	155800	55
532	20240214	113100	6999747100	155600	155900	155900	155600	95
533	20240214	113000	6984940100	155900	155800	155900	155800	38
534	20240214	112900	6979016600	155800	155600	155900	155600	146
535	20240214	112800	6956278900	155600	155600	155600	155600	21
536	20240214	112700	6953011300	155600	155600	155700	155600	39
537	20240214	112600	6946941100	155600	155600	155700	155600	15
538	20240214	112500	6944606800	155700	155600	155700	155600	32
539	20240214	112400	6939625700	155600	155600	155600	155600	14
540	20240214	112300	6937447300	155600	155800	155800	155600	40
541	20240214	112200	6931219800	155700	155600	155800	155600	31
542	20240214	112100	6926393400	155600	155700	155800	155600	16
543	20240214	112000	6923902400	155700	155600	155700	155600	182
544	20240214	111900	6895568700	155600	155600	155700	155600	41
545	20240214	111800	6889186600	155600	155600	155600	155600	31
546	20240214	111700	6884363000	155600	155600	155700	155600	56
547	20240214	111600	6875644700	155600	155600	155700	155600	34
548	20240214	111500	6870352400	155600	155600	155700	155600	33
549	20240214	111400	6865217500	155600	155600	155600	155600	22
550	20240214	111300	6861794300	155600	155600	155700	155600	63
551	20240214	111200	6851988800	155600	155600	155600	155600	26
552	20240214	111100	6847943200	155600	155600	155700	155600	11
553	20240214	111000	6846230900	155700	155600	155700	155600	75
554	20240214	110900	6834554300	155700	155700	155700	155600	14
555	20240214	110800	6832374700	155700	155800	155800	155700	34
556	20240214	110700	6827077700	155800	155800	155900	155800	44
557	20240214	110600	6820219500	155800	155800	155800	155800	17
558	20240214	110500	6817570900	155800	155800	155900	155800	37
559	20240214	110400	6811804400	155800	155900	155900	155800	68
560	20240214	110300	6801204200	155900	155900	155900	155900	33
561	20240214	110200	6796059500	155900	156000	156000	155900	70
562	20240214	110100	6785143600	155900	155900	155900	155900	3
563	20240214	110000	6784675900	155900	155800	155900	155800	31
564	20240214	105900	6779844200	155700	155600	155800	155600	467
565	20240214	105800	6707132300	155600	155600	155600	155500	64
566	20240214	105700	6697174200	155600	155700	155800	155600	217
567	20240214	105600	6663387600	155600	155600	155700	155500	206
568	20240214	105500	6631332300	155600	156100	156100	155600	508
569	20240214	105400	6552121800	156100	156200	156200	156100	161
570	20240214	105300	6526982100	156200	156200	156300	156200	161
571	20240214	105200	6501832400	156200	156200	156300	156200	46
572	20240214	105100	6494647000	156300	156300	156300	156200	42
573	20240214	105000	6488084200	156300	156400	156400	156300	129
574	20240214	104900	6467919000	156300	156300	156300	156200	119
575	20240214	104800	6449321700	156300	156300	156300	156300	30
576	20240214	104700	6444632700	156300	156300	156400	156300	35
577	20240214	104600	6439160600	156300	156300	156300	156300	23
578	20240214	104500	6435565700	156400	156400	156400	156400	57
579	20240214	104400	6426650900	156400	156500	156500	156400	213
580	20240214	104300	6393322600	156500	156600	156600	156500	207
581	20240214	104200	6360915500	156600	156700	156700	156600	62
582	20240214	104100	6351201500	156600	156700	156700	156600	29
583	20240214	104000	6346657800	156900	157100	157100	156800	134
584	20240214	103900	6325629900	157000	156900	157000	156900	31
585	20240214	103800	6320764300	157100	156900	157100	156900	56
586	20240214	103700	6311970000	156700	157000	157000	156700	414
587	20240214	103600	6247061400	157000	157000	157100	157000	388
588	20240214	103500	6186138900	157000	157200	157200	157000	169
589	20240214	103400	6159585800	157200	157300	157300	157200	73
590	20240214	103300	6148110100	157300	157300	157300	157300	47
591	20240214	103200	6140717000	157600	157200	157600	157200	45
592	20240214	103100	6133636900	157200	157600	157600	157100	846
593	20240214	103000	6000557500	157600	157500	157600	157500	104
594	20240214	102900	5984173500	157600	157600	157600	157600	73
595	20240214	102800	5972668700	157600	157600	157600	157600	77
596	20240214	102700	5960533500	157700	157600	157700	157500	115
597	20240214	102600	5942411900	157600	157600	157600	157500	389
598	20240214	102500	5881116800	157600	157600	157700	157600	26
599	20240214	102400	5877019100	157700	157700	157700	157700	225
600	20240214	102300	5841536600	157800	157900	158000	157800	325
601	20240214	102200	5790230900	157900	158100	158100	157900	32
602	20240214	102100	5785173700	158000	158000	158000	158000	37
603	20240214	102000	5779327700	157900	158100	158100	157900	63
604	20240214	101900	5769368300	158100	158000	158100	158000	98
605	20240214	101800	5753876500	158100	157900	158100	157900	78
606	20240214	101700	5741560100	157900	157800	157900	157800	4
607	20240214	101600	5740928800	157900	158000	158000	157800	123
608	20240214	101500	5721504500	158000	158000	158000	158000	57
609	20240214	101400	5712498500	158000	158000	158000	158000	10
610	20240214	101300	5710918500	158000	158100	158100	158000	39
611	20240214	101200	5704753800	158100	158000	158100	158000	74
612	20240214	101100	5693055200	158000	158000	158000	158000	1
613	20240214	101000	5692897200	158000	157700	158000	157600	223
614	20240214	100900	5657711200	157700	157900	157900	157700	161
615	20240214	100800	5632308300	157900	157900	157900	157900	67
616	20240214	100700	5621729000	157800	157900	157900	157800	43
617	20240214	100600	5614940300	157900	157900	157900	157900	130
618	20240214	100500	5594413300	157900	157800	157900	157800	26
619	20240214	100400	5590308200	157900	158100	158100	157900	132
620	20240214	100300	5569448700	158100	158000	158100	158000	31
621	20240214	100200	5564549000	158000	158200	158200	158000	90
622	20240214	100100	5550320200	158200	158400	158400	158000	371
623	20240214	100000	5491630500	158400	158300	158700	158100	343
624	20240214	095900	5437331800	158400	158600	158600	158200	180
625	20240214	095800	5408829900	158600	158800	158800	158400	199
626	20240214	095700	5377263400	158800	159000	159000	158800	86
627	20240214	095600	5363589800	159000	159400	159400	159000	188
628	20240214	095500	5333650400	159300	159100	159300	159100	71
629	20240214	095400	5322341500	159100	159000	159100	159000	149
630	20240214	095300	5298649800	159000	158800	159200	158800	224
631	20240214	095200	5263033600	158800	158900	158900	158800	74
632	20240214	095100	5251281500	158800	158900	159000	158800	62
633	20240214	095000	5241426900	158800	158500	158800	158500	86
634	20240214	094900	5227782500	158500	157900	158500	157800	160
635	20240214	094800	5202445200	158000	158200	158200	157700	891
636	20240214	094700	5061664100	158300	158300	158300	158300	126
637	20240214	094600	5041718300	158300	158300	158300	158300	5
638	20240214	094500	5040926800	158400	158800	158800	158300	431
639	20240214	094400	4972653300	158600	158800	158800	158500	79
640	20240214	094300	4960115800	158800	158700	158800	158700	5
641	20240214	094200	4959321900	158700	158600	158800	158600	116
642	20240214	094100	4940902800	158500	158600	158600	158500	58
643	20240214	094000	4931705200	158800	158500	158800	158500	191
644	20240214	093900	4901414300	158600	158900	159200	158600	239
645	20240214	093800	4863482000	158800	158900	159200	158800	46
646	20240214	093700	4856176700	159100	159200	159200	158700	138
647	20240214	093600	4834231400	159200	158700	159200	158600	83
648	20240214	093500	4821035000	158700	158800	158800	158600	125
649	20240214	093400	4801194200	158800	158800	158800	158800	44
650	20240214	093300	4794207000	158800	158700	158800	158700	132
651	20240214	093200	4773252200	158800	159200	159200	158700	503
652	20240214	093100	4693337400	159100	159200	159200	159100	71
653	20240214	093000	4682039400	159200	159300	159500	159100	129
654	20240214	092900	4661503900	159300	159300	159400	159300	41
655	20240214	092800	4654972100	159500	159300	159500	159100	125
656	20240214	092700	4635047800	159000	158900	159500	158800	141
657	20240214	092600	4612637400	158900	158900	158900	158900	48
658	20240214	092500	4605010200	159000	159800	159800	159000	420
659	20240214	092400	4538193500	159800	159000	159800	159000	85
660	20240214	092300	4524640500	159000	158800	159100	158800	106
661	20240214	092200	4507796100	158800	160900	160900	158800	580
662	20240214	092100	4415290400	160900	161200	161600	160100	242
663	20240214	092000	4376305800	161200	162000	162200	161200	1181
664	20240214	091900	4184994900	162000	161100	162000	161100	1712
665	20240214	091800	3908419200	161100	162000	162000	159800	740
666	20240214	091700	3788994100	162000	159500	162000	159400	1016
667	20240214	091600	3626111500	159500	159700	159800	159000	120
668	20240214	091500	3606991200	159800	160700	160700	159300	732
669	20240214	091400	3489945000	160600	162000	162200	160500	282
670	20240214	091300	3444552700	162200	162300	162500	161600	526
671	20240214	091200	3359122100	162300	162000	162300	161100	732
672	20240214	091100	3240949800	162400	161700	163500	161700	2272
673	20240214	091000	2871376700	161600	161000	161600	160300	1940
674	20240214	090900	2558734000	161400	159800	161400	159400	3326
675	20240214	090800	2025785400	159700	159600	159700	159500	491
676	20240214	090700	1947411300	159600	159300	159600	159300	704
677	20240214	090600	1835110700	159300	159600	159700	159100	841
678	20240214	090500	1701052800	159600	159700	159800	159500	782
679	20240214	090400	1576204000	159800	159200	159800	158900	1191
680	20240214	090300	1386506000	159200	157900	159200	157600	1543
681	20240214	090200	1141473500	158000	158500	158900	157900	474
682	20240214	090100	1066412600	158600	158000	159100	158000	3270
683	20240214	090000	547755000	158000	155100	158300	155100	3308