KissMeData/280360/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	205600	2501820800	124400	124400	124400	124400	136
3	20240214	205500	2501820800	124400	124400	124400	124400	0
4	20240214	205400	2501820800	124400	124400	124400	124400	0
5	20240214	205300	2501820800	124400	124400	124400	124400	0
6	20240214	205200	2501820800	124400	124400	124400	124400	0
7	20240214	205100	2501820800	124400	124400	124400	124400	0
8	20240214	205000	2501820800	124400	124400	124400	124400	0
9	20240214	204900	2501820800	124400	124400	124400	124400	0
10	20240214	204800	2501820800	124400	124400	124400	124400	0
11	20240214	204700	2501820800	124400	124400	124400	124400	0
12	20240214	204600	2501820800	124400	124400	124400	124400	0
13	20240214	204500	2501820800	124400	124400	124400	124400	0
14	20240214	204400	2501820800	124400	124400	124400	124400	0
15	20240214	204300	2501820800	124400	124400	124400	124400	0
16	20240214	204200	2501820800	124400	124400	124400	124400	0
17	20240214	204100	2501820800	124400	124400	124400	124400	0
18	20240214	204000	2501820800	124400	124400	124400	124400	0
19	20240214	203900	2501820800	124400	124400	124400	124400	0
20	20240214	203800	2501820800	124400	124400	124400	124400	0
21	20240214	203700	2501820800	124400	124400	124400	124400	0
22	20240214	203600	2501820800	124400	124400	124400	124400	0
23	20240214	203500	2501820800	124400	124400	124400	124400	0
24	20240214	203400	2501820800	124400	124400	124400	124400	0
25	20240214	203300	2501820800	124400	124400	124400	124400	0
26	20240214	203200	2501820800	124400	124400	124400	124400	0
27	20240214	203100	2501820800	124400	124400	124400	124400	0
28	20240214	203000	2501820800	124400	124400	124400	124400	0
29	20240214	202900	2501820800	124400	124400	124400	124400	0
30	20240214	202800	2501820800	124400	124400	124400	124400	0
31	20240214	202700	2501820800	124400	124400	124400	124400	0
32	20240214	202600	2501820800	124400	124400	124400	124400	136
33	20240214	202500	2501820800	124400	124400	124400	124400	0
34	20240214	202400	2501820800	124400	124400	124400	124400	0
35	20240214	202300	2501820800	124400	124400	124400	124400	0
36	20240214	202200	2501820800	124400	124400	124400	124400	0
37	20240214	202100	2501820800	124400	124400	124400	124400	0
38	20240214	202000	2501820800	124400	124400	124400	124400	0
39	20240214	201900	2501820800	124400	124400	124400	124400	0
40	20240214	201800	2501820800	124400	124400	124400	124400	0
41	20240214	201700	2501820800	124400	124400	124400	124400	0
42	20240214	201600	2501820800	124400	124400	124400	124400	0
43	20240214	201500	2501820800	124400	124400	124400	124400	0
44	20240214	201400	2501820800	124400	124400	124400	124400	0
45	20240214	201300	2501820800	124400	124400	124400	124400	0
46	20240214	201200	2501820800	124400	124400	124400	124400	0
47	20240214	201100	2501820800	124400	124400	124400	124400	0
48	20240214	201000	2501820800	124400	124400	124400	124400	0
49	20240214	200900	2501820800	124400	124400	124400	124400	0
50	20240214	200800	2501820800	124400	124400	124400	124400	0
51	20240214	200700	2501820800	124400	124400	124400	124400	0
52	20240214	200600	2501820800	124400	124400	124400	124400	0
53	20240214	200500	2501820800	124400	124400	124400	124400	0
54	20240214	200400	2501820800	124400	124400	124400	124400	0
55	20240214	200300	2501820800	124400	124400	124400	124400	0
56	20240214	200200	2501820800	124400	124400	124400	124400	0
57	20240214	200100	2501820800	124400	124400	124400	124400	0
58	20240214	200000	2501820800	124400	124400	124400	124400	0
59	20240214	195900	2501820800	124400	124400	124400	124400	0
60	20240214	195800	2501820800	124400	124400	124400	124400	0
61	20240214	195700	2501820800	124400	124400	124400	124400	0
62	20240214	195600	2501820800	124400	124400	124400	124400	136
63	20240214	195500	2501820800	124400	124400	124400	124400	0
64	20240214	195400	2501820800	124400	124400	124400	124400	0
65	20240214	195300	2501820800	124400	124400	124400	124400	0
66	20240214	195200	2501820800	124400	124400	124400	124400	0
67	20240214	195100	2501820800	124400	124400	124400	124400	0
68	20240214	195000	2501820800	124400	124400	124400	124400	0
69	20240214	194900	2501820800	124400	124400	124400	124400	0
70	20240214	194800	2501820800	124400	124400	124400	124400	0
71	20240214	194700	2501820800	124400	124400	124400	124400	0
72	20240214	194600	2501820800	124400	124400	124400	124400	0
73	20240214	194500	2501820800	124400	124400	124400	124400	0
74	20240214	194400	2501820800	124400	124400	124400	124400	0
75	20240214	194300	2501820800	124400	124400	124400	124400	0
76	20240214	194200	2501820800	124400	124400	124400	124400	0
77	20240214	194100	2501820800	124400	124400	124400	124400	0
78	20240214	194000	2501820800	124400	124400	124400	124400	0
79	20240214	193900	2501820800	124400	124400	124400	124400	0
80	20240214	193800	2501820800	124400	124400	124400	124400	0
81	20240214	193700	2501820800	124400	124400	124400	124400	0
82	20240214	193600	2501820800	124400	124400	124400	124400	0
83	20240214	193500	2501820800	124400	124400	124400	124400	0
84	20240214	193400	2501820800	124400	124400	124400	124400	0
85	20240214	193300	2501820800	124400	124400	124400	124400	0
86	20240214	193200	2501820800	124400	124400	124400	124400	0
87	20240214	193100	2501820800	124400	124400	124400	124400	0
88	20240214	193000	2501820800	124400	124400	124400	124400	0
89	20240214	192900	2501820800	124400	124400	124400	124400	0
90	20240214	192800	2501820800	124400	124400	124400	124400	0
91	20240214	192700	2501820800	124400	124400	124400	124400	0
92	20240214	192600	2501820800	124400	124400	124400	124400	136
93	20240214	192500	2501820800	124400	124400	124400	124400	0
94	20240214	192400	2501820800	124400	124400	124400	124400	0
95	20240214	192300	2501820800	124400	124400	124400	124400	0
96	20240214	192200	2501820800	124400	124400	124400	124400	0
97	20240214	192100	2501820800	124400	124400	124400	124400	0
98	20240214	192000	2501820800	124400	124400	124400	124400	0
99	20240214	191900	2501820800	124400	124400	124400	124400	0
100	20240214	191800	2501820800	124400	124400	124400	124400	0
101	20240214	191700	2501820800	124400	124400	124400	124400	0
102	20240214	191600	2501820800	124400	124400	124400	124400	0
103	20240214	191500	2501820800	124400	124400	124400	124400	0
104	20240214	191400	2501820800	124400	124400	124400	124400	0
105	20240214	191300	2501820800	124400	124400	124400	124400	0
106	20240214	191200	2501820800	124400	124400	124400	124400	0
107	20240214	191100	2501820800	124400	124400	124400	124400	0
108	20240214	191000	2501820800	124400	124400	124400	124400	0
109	20240214	190900	2501820800	124400	124400	124400	124400	0
110	20240214	190800	2501820800	124400	124400	124400	124400	0
111	20240214	190700	2501820800	124400	124400	124400	124400	0
112	20240214	190600	2501820800	124400	124400	124400	124400	0
113	20240214	190500	2501820800	124400	124400	124400	124400	0
114	20240214	190400	2501820800	124400	124400	124400	124400	0
115	20240214	190300	2501820800	124400	124400	124400	124400	0
116	20240214	190200	2501820800	124400	124400	124400	124400	0
117	20240214	190100	2501820800	124400	124400	124400	124400	0
118	20240214	190000	2501820800	124400	124400	124400	124400	0
119	20240214	185900	2501820800	124400	124400	124400	124400	0
120	20240214	185800	2501820800	124400	124400	124400	124400	0
121	20240214	185700	2501820800	124400	124400	124400	124400	0
122	20240214	185600	2501820800	124400	124400	124400	124400	136
123	20240214	185500	2501820800	124400	124400	124400	124400	0
124	20240214	185400	2501820800	124400	124400	124400	124400	0
125	20240214	185300	2501820800	124400	124400	124400	124400	0
126	20240214	185200	2501820800	124400	124400	124400	124400	0
127	20240214	185100	2501820800	124400	124400	124400	124400	0
128	20240214	185000	2501820800	124400	124400	124400	124400	0
129	20240214	184900	2501820800	124400	124400	124400	124400	0
130	20240214	184800	2501820800	124400	124400	124400	124400	0
131	20240214	184700	2501820800	124400	124400	124400	124400	0
132	20240214	184600	2501820800	124400	124400	124400	124400	0
133	20240214	184500	2501820800	124400	124400	124400	124400	0
134	20240214	184400	2501820800	124400	124400	124400	124400	0
135	20240214	184300	2501820800	124400	124400	124400	124400	0
136	20240214	184200	2501820800	124400	124400	124400	124400	0
137	20240214	184100	2501820800	124400	124400	124400	124400	0
138	20240214	184000	2501820800	124400	124400	124400	124400	0
139	20240214	183900	2501820800	124400	124400	124400	124400	0
140	20240214	183800	2501820800	124400	124400	124400	124400	0
141	20240214	183700	2501820800	124400	124400	124400	124400	0
142	20240214	183600	2501820800	124400	124400	124400	124400	0
143	20240214	183500	2501820800	124400	124400	124400	124400	0
144	20240214	183400	2501820800	124400	124400	124400	124400	0
145	20240214	183300	2501820800	124400	124400	124400	124400	0
146	20240214	183200	2501820800	124400	124400	124400	124400	0
147	20240214	183100	2501820800	124400	124400	124400	124400	0
148	20240214	183000	2501820800	124400	124400	124400	124400	0
149	20240214	182900	2501820800	124400	124400	124400	124400	0
150	20240214	182800	2501820800	124400	124400	124400	124400	0
151	20240214	182700	2501820800	124400	124400	124400	124400	0
152	20240214	182600	2501820800	124400	124400	124400	124400	136
153	20240214	182500	2501820800	124400	124400	124400	124400	0
154	20240214	182400	2501820800	124400	124400	124400	124400	0
155	20240214	182300	2501820800	124400	124400	124400	124400	0
156	20240214	182200	2501820800	124400	124400	124400	124400	0
157	20240214	182100	2501820800	124400	124400	124400	124400	0
158	20240214	182000	2501820800	124400	124400	124400	124400	0
159	20240214	181900	2501820800	124400	124400	124400	124400	0
160	20240214	181800	2501820800	124400	124400	124400	124400	0
161	20240214	181700	2501820800	124400	124400	124400	124400	0
162	20240214	181600	2501820800	124400	124400	124400	124400	0
163	20240214	181500	2501820800	124400	124400	124400	124400	0
164	20240214	181400	2501820800	124400	124400	124400	124400	0
165	20240214	181300	2501820800	124400	124400	124400	124400	0
166	20240214	181200	2501820800	124400	124400	124400	124400	0
167	20240214	181100	2501820800	124400	124400	124400	124400	0
168	20240214	181000	2501820800	124400	124400	124400	124400	0
169	20240214	180900	2501820800	124400	124400	124400	124400	0
170	20240214	180800	2501820800	124400	124400	124400	124400	0
171	20240214	180700	2501820800	124400	124400	124400	124400	0
172	20240214	180600	2501820800	124400	124400	124400	124400	0
173	20240214	180500	2501820800	124400	124400	124400	124400	0
174	20240214	180400	2501820800	124400	124400	124400	124400	0
175	20240214	180300	2501820800	124400	124400	124400	124400	0
176	20240214	180200	2501820800	124400	124400	124400	124400	0
177	20240214	180100	2501820800	124400	124400	124400	124400	0
178	20240214	180000	2501820800	124400	124400	124400	124400	0
179	20240214	175900	2501820800	124400	124400	124400	124400	0
180	20240214	175800	2501820800	124400	124400	124400	124400	0
181	20240214	175700	2501820800	124400	124400	124400	124400	0
182	20240214	175600	2501820800	124400	124400	124400	124400	136
183	20240214	175500	2501820800	124400	124400	124400	124400	0
184	20240214	175400	2501820800	124400	124400	124400	124400	0
185	20240214	175300	2501820800	124400	124400	124400	124400	0
186	20240214	175200	2501820800	124400	124400	124400	124400	0
187	20240214	175100	2501820800	124400	124400	124400	124400	0
188	20240214	175000	2501820800	124400	124400	124400	124400	0
189	20240214	174900	2501820800	124400	124400	124400	124400	0
190	20240214	174800	2501820800	124400	124400	124400	124400	0
191	20240214	174700	2501820800	124400	124400	124400	124400	0
192	20240214	174600	2501820800	124400	124400	124400	124400	0
193	20240214	174500	2501820800	124400	124400	124400	124400	0
194	20240214	174400	2501820800	124400	124400	124400	124400	0
195	20240214	174300	2501820800	124400	124400	124400	124400	0
196	20240214	174200	2501820800	124400	124400	124400	124400	0
197	20240214	174100	2501820800	124400	124400	124400	124400	0
198	20240214	174000	2501820800	124400	124400	124400	124400	0
199	20240214	173900	2501820800	124400	124400	124400	124400	0
200	20240214	173800	2501820800	124400	124400	124400	124400	0
201	20240214	173700	2501820800	124400	124400	124400	124400	0
202	20240214	173600	2501820800	124400	124400	124400	124400	0
203	20240214	173500	2501820800	124400	124400	124400	124400	0
204	20240214	173400	2501820800	124400	124400	124400	124400	0
205	20240214	173300	2501820800	124400	124400	124400	124400	0
206	20240214	173200	2501820800	124400	124400	124400	124400	0
207	20240214	173100	2501820800	124400	124400	124400	124400	0
208	20240214	173000	2501820800	124400	124400	124400	124400	0
209	20240214	172900	2501820800	124400	124400	124400	124400	0
210	20240214	172800	2501820800	124400	124400	124400	124400	0
211	20240214	172700	2501820800	124400	124400	124400	124400	0
212	20240214	172600	2501820800	124400	124400	124400	124400	136
213	20240214	172500	2501820800	124400	124400	124400	124400	0
214	20240214	172400	2501820800	124400	124400	124400	124400	0
215	20240214	172300	2501820800	124400	124400	124400	124400	0
216	20240214	172200	2501820800	124400	124400	124400	124400	0
217	20240214	172100	2501820800	124400	124400	124400	124400	0
218	20240214	172000	2501820800	124400	124400	124400	124400	0
219	20240214	171900	2501820800	124400	124400	124400	124400	0
220	20240214	171800	2501820800	124400	124400	124400	124400	0
221	20240214	171700	2501820800	124400	124400	124400	124400	0
222	20240214	171600	2501820800	124400	124400	124400	124400	0
223	20240214	171500	2501820800	124400	124400	124400	124400	0
224	20240214	171400	2501820800	124400	124400	124400	124400	0
225	20240214	171300	2501820800	124400	124400	124400	124400	0
226	20240214	171200	2501820800	124400	124400	124400	124400	0
227	20240214	171100	2501820800	124400	124400	124400	124400	0
228	20240214	171000	2501820800	124400	124400	124400	124400	0
229	20240214	170900	2501820800	124400	124400	124400	124400	0
230	20240214	170800	2501820800	124400	124400	124400	124400	0
231	20240214	170700	2501820800	124400	124400	124400	124400	0
232	20240214	170600	2501820800	124400	124400	124400	124400	0
233	20240214	170500	2501820800	124400	124400	124400	124400	0
234	20240214	170400	2501820800	124400	124400	124400	124400	0
235	20240214	170300	2501820800	124400	124400	124400	124400	0
236	20240214	170200	2501820800	124400	124400	124400	124400	0
237	20240214	170100	2501820800	124400	124400	124400	124400	0
238	20240214	170000	2501820800	124400	124400	124400	124400	0
239	20240214	165900	2501820800	124400	124400	124400	124400	0
240	20240214	165800	2501820800	124400	124400	124400	124400	0
241	20240214	165700	2501820800	124400	124400	124400	124400	0
242	20240214	165600	2501820800	124400	124400	124400	124400	136
243	20240214	165500	2501820800	124400	124400	124400	124400	0
244	20240214	165400	2501820800	124400	124400	124400	124400	0
245	20240214	165300	2501820800	124400	124400	124400	124400	0
246	20240214	165200	2501820800	124400	124400	124400	124400	0
247	20240214	165100	2501820800	124400	124400	124400	124400	0
248	20240214	165000	2501820800	124400	124400	124400	124400	0
249	20240214	164900	2501820800	124400	124400	124400	124400	0
250	20240214	164800	2501820800	124400	124400	124400	124400	0
251	20240214	164700	2501820800	124400	124400	124400	124400	0
252	20240214	164600	2501820800	124400	124400	124400	124400	0
253	20240214	164500	2501820800	124400	124400	124400	124400	0
254	20240214	164400	2501820800	124400	124400	124400	124400	0
255	20240214	164300	2501820800	124400	124400	124400	124400	0
256	20240214	164200	2501820800	124400	124400	124400	124400	0
257	20240214	164100	2501820800	124400	124400	124400	124400	0
258	20240214	164000	2501820800	124400	124400	124400	124400	0
259	20240214	163900	2501820800	124400	124400	124400	124400	0
260	20240214	163800	2501820800	124400	124400	124400	124400	0
261	20240214	163700	2501820800	124400	124400	124400	124400	0
262	20240214	163600	2501820800	124400	124400	124400	124400	0
263	20240214	163500	2501820800	124400	124400	124400	124400	0
264	20240214	163400	2501820800	124400	124400	124400	124400	0
265	20240214	163300	2501820800	124400	124400	124400	124400	0
266	20240214	163200	2501820800	124400	124400	124400	124400	0
267	20240214	163100	2501820800	124400	124400	124400	124400	0
268	20240214	163000	2501820800	124400	124400	124400	124400	0
269	20240214	162900	2501820800	124400	124400	124400	124400	0
270	20240214	162800	2501820800	124400	124400	124400	124400	0
271	20240214	162700	2501820800	124400	124400	124400	124400	0
272	20240214	162600	2501820800	124400	124400	124400	124400	136
273	20240214	162500	2501820800	124400	124400	124400	124400	0
274	20240214	162400	2501820800	124400	124400	124400	124400	0
275	20240214	162300	2501820800	124400	124400	124400	124400	0
276	20240214	162200	2501820800	124400	124400	124400	124400	0
277	20240214	162100	2501820800	124400	124400	124400	124400	0
278	20240214	162000	2501820800	124400	124400	124400	124400	0
279	20240214	161900	2501820800	124400	124400	124400	124400	0
280	20240214	161800	2501820800	124400	124400	124400	124400	0
281	20240214	161700	2501820800	124400	124400	124400	124400	0
282	20240214	161600	2501820800	124400	124400	124400	124400	0
283	20240214	161500	2501820800	124400	124400	124400	124400	0
284	20240214	161400	2501820800	124400	124400	124400	124400	0
285	20240214	161300	2501820800	124400	124400	124400	124400	0
286	20240214	161200	2501820800	124400	124400	124400	124400	0
287	20240214	161100	2501820800	124400	124400	124400	124400	0
288	20240214	161000	2501820800	124400	124400	124400	124400	0
289	20240214	160900	2501820800	124400	124400	124400	124400	0
290	20240214	160800	2501820800	124400	124400	124400	124400	0
291	20240214	160700	2501820800	124400	124400	124400	124400	0
292	20240214	160600	2501820800	124400	124400	124400	124400	0
293	20240214	160500	2501820800	124400	124400	124400	124400	0
294	20240214	160400	2501820800	124400	124400	124400	124400	0
295	20240214	160300	2501820800	124400	124400	124400	124400	0
296	20240214	160200	2501820800	124400	124400	124400	124400	0
297	20240214	160100	2501820800	124400	124400	124400	124400	0
298	20240214	160000	2501820800	124400	124400	124400	124400	0
299	20240214	155900	2501820800	124400	124400	124400	124400	0
300	20240214	155800	2501820800	124400	124400	124400	124400	0
301	20240214	155700	2501820800	124400	124400	124400	124400	0
302	20240214	155600	2501820800	124400	124400	124400	124400	136
303	20240214	155500	2501820800	124400	124400	124400	124400	0
304	20240214	155400	2501820800	124400	124400	124400	124400	0
305	20240214	155300	2501820800	124400	124400	124400	124400	0
306	20240214	155200	2501820800	124400	124400	124400	124400	0
307	20240214	155100	2501820800	124400	124400	124400	124400	0
308	20240214	155000	2501820800	124400	124400	124400	124400	0
309	20240214	154900	2501820800	124400	124400	124400	124400	0
310	20240214	154800	2501820800	124400	124400	124400	124400	0
311	20240214	154700	2501820800	124400	124400	124400	124400	0
312	20240214	154600	2501820800	124400	124400	124400	124400	0
313	20240214	154500	2501820800	124400	124400	124400	124400	0
314	20240214	154400	2501820800	124400	124400	124400	124400	0
315	20240214	154300	2501820800	124400	124400	124400	124400	0
316	20240214	154200	2501820800	124400	124400	124400	124400	0
317	20240214	154100	2501820800	124400	124400	124400	124400	0
318	20240214	154000	2501820800	124400	124400	124400	124400	0
319	20240214	153900	2501820800	124400	124400	124400	124400	0
320	20240214	153800	2501820800	124400	124400	124400	124400	0
321	20240214	153700	2501820800	124400	124400	124400	124400	0
322	20240214	153600	2501820800	124400	124400	124400	124400	0
323	20240214	153500	2501820800	124400	124400	124400	124400	0
324	20240214	153400	2501820800	124400	124400	124400	124400	0
325	20240214	153300	2501820800	124400	124400	124400	124400	0
326	20240214	153200	2501820800	124400	124400	124400	124400	0
327	20240214	153100	2501820800	124400	124400	124400	124400	0
328	20240214	153000	2501820800	124400	124400	124400	124400	136
329	20240214	152900	2484902400	124600	124600	124600	124600	0
330	20240214	152800	2484902400	124600	124600	124600	124600	0
331	20240214	152700	2484902400	124600	124600	124600	124600	0
332	20240214	152600	2484902400	124600	124600	124600	124600	0
333	20240214	152500	2484902400	124600	124600	124600	124600	0
334	20240214	152400	2484902400	124600	124600	124600	124600	0
335	20240214	152300	2484902400	124600	124600	124600	124600	0
336	20240214	152200	2484902400	124600	124600	124600	124600	0
337	20240214	152100	2484902400	124600	124600	124600	124600	0
338	20240214	152000	2484902400	124600	124600	124600	124600	0
339	20240214	151900	2484902400	124600	124600	125400	124600	15
340	20240214	151800	2483031000	125400	125500	125500	124700	24
341	20240214	151700	2480027300	125500	125400	125600	124600	76
342	20240214	151600	2470515600	125600	125500	125600	125400	74
343	20240214	151500	2461228000	125500	125500	125600	125400	99
344	20240214	151400	2448799400	125600	125500	125600	125400	82
345	20240214	151300	2438505100	125400	125600	125700	125400	101
346	20240214	151200	2425821500	125500	125600	125700	125500	169
347	20240214	151100	2404595100	125700	125600	125700	125600	84
348	20240214	151000	2394038000	125600	125600	125700	125600	64
349	20240214	150900	2385996700	125600	125700	125700	125600	53
350	20240214	150800	2379335400	125600	125600	125700	125600	61
351	20240214	150700	2371669700	125700	125700	125700	125600	100
352	20240214	150600	2359103200	125700	125600	125700	125600	54
353	20240214	150500	2352316900	125500	125400	125600	125300	62
354	20240214	150400	2344534400	125300	125400	125600	125300	86
355	20240214	150300	2333739500	125500	125700	125700	125500	121
356	20240214	150200	2318542100	125600	125600	125700	125600	41
357	20240214	150100	2313390900	125600	125500	125700	125500	81
358	20240214	150000	2303217600	125500	125400	125500	125300	57
359	20240214	145900	2296069000	125400	125400	125600	125400	77
360	20240214	145800	2286405200	125300	125600	125600	125300	64
361	20240214	145700	2278370200	125500	125600	125600	125500	95
362	20240214	145600	2266441500	125500	125500	125700	125500	84
363	20240214	145500	2255891400	125500	125400	125500	125300	77
364	20240214	145400	2246236700	125400	125600	125700	125300	70
365	20240214	145300	2237452200	125600	125800	125800	125300	105
366	20240214	145200	2224265500	125300	125500	125500	125300	66
367	20240214	145100	2215990200	125400	125700	125700	125300	293
368	20240214	145000	2179176200	125700	125700	125800	125700	106
369	20240214	144900	2165847600	125700	125700	125800	125600	69
370	20240214	144800	2157173200	125500	125300	125700	125300	38
371	20240214	144700	2152404000	125700	125400	125700	125300	79
372	20240214	144600	2142484500	125500	125500	125700	125500	111
373	20240214	144500	2128548700	125500	125400	125600	125300	60
374	20240214	144400	2121018700	125400	125400	125700	125400	90
375	20240214	144300	2109726800	125600	125400	125600	125300	74
376	20240214	144200	2100446400	125300	125200	125700	125200	45
377	20240214	144100	2094803700	125100	125400	125600	125000	36
378	20240214	144000	2090293900	125300	125200	125300	125100	76
379	20240214	143900	2080776500	125100	125100	125200	125100	47
380	20240214	143800	2074895400	125000	125300	125400	125000	83
381	20240214	143700	2064499200	125400	125400	125600	125300	51
382	20240214	143600	2058104000	125300	125400	125600	125300	65
383	20240214	143500	2049951000	125500	125400	125600	125400	73
384	20240214	143400	2040791100	125400	125100	125400	125100	34
385	20240214	143300	2036530800	125400	125400	125400	125100	84
386	20240214	143200	2026006300	125400	125500	125700	125400	72
387	20240214	143100	2016970600	125500	125400	125500	125300	57
388	20240214	143000	2009822500	125300	125500	125600	125100	73
389	20240214	142900	2000671400	125700	125400	125700	125400	67
390	20240214	142800	1992260100	125400	125500	125600	125400	55
391	20240214	142700	1985359100	125400	125500	125500	125400	39
392	20240214	142600	1980467200	125500	125500	125600	125400	92
393	20240214	142500	1968918500	125400	125100	125500	125100	37
394	20240214	142400	1964279400	125000	125500	125500	125000	71
395	20240214	142300	1955384500	125500	125600	125700	125500	69
396	20240214	142200	1946714500	125500	125500	125600	125500	64
397	20240214	142100	1938680800	125400	125500	125500	125300	43
398	20240214	142000	1933287900	125600	125400	125600	125400	71
399	20240214	141900	1924379200	125400	125300	125500	125300	73
400	20240214	141800	1915223300	125400	125400	125500	125300	81
401	20240214	141700	1905066000	125400	125400	125500	125400	16
402	20240214	141600	1903058700	125400	125700	125800	125300	89
403	20240214	141500	1891883800	125700	125600	125700	125500	56
404	20240214	141400	1884847900	125600	125700	125700	125500	66
405	20240214	141300	1876556400	125800	125700	125800	125600	120
406	20240214	141200	1861466800	125600	125500	125700	125500	42
407	20240214	141100	1856191200	125500	125600	125700	125500	63
408	20240214	141000	1848278700	125600	125500	125600	125200	36
409	20240214	140900	1843760600	125700	125600	125700	125500	106
410	20240214	140800	1830449800	125500	125300	125600	125300	45
411	20240214	140700	1824803100	125200	125100	125500	125100	29
412	20240214	140600	1821168400	125000	125600	125600	125000	92
413	20240214	140500	1809627900	125400	125600	125600	125400	115
414	20240214	140400	1795196700	125500	125500	125600	125500	53
415	20240214	140300	1788544600	125400	125300	125500	125300	40
416	20240214	140200	1783528000	125400	125500	125500	125300	66
417	20240214	140100	1775248900	125600	125500	125600	125400	76
418	20240214	140000	1765710200	125500	125400	125600	125400	38
419	20240214	135900	1760942200	125300	125500	125600	125300	82
420	20240214	135800	1750648500	125600	125600	125600	125500	59
421	20240214	135700	1743239700	125600	125600	125600	125400	69
422	20240214	135600	1734576300	125500	125500	125600	125500	53
423	20240214	135500	1727924000	125600	125500	125600	125400	76
424	20240214	135400	1718384900	125500	125500	125600	125500	79
425	20240214	135300	1708468200	125600	125500	125600	125400	47
426	20240214	135200	1702571500	125500	125300	125600	125200	70
427	20240214	135100	1693795700	125300	125400	125500	125300	77
428	20240214	135000	1684136000	125400	125300	125400	125200	67
429	20240214	134900	1675738500	125400	125400	125400	125300	84
430	20240214	134800	1665208700	125200	125000	125500	125000	40
431	20240214	134700	1660198400	125000	125400	125600	125000	109
432	20240214	134600	1646535200	125500	125400	125500	125400	23
433	20240214	134500	1643649100	125500	125400	125500	125300	113
434	20240214	134400	1629475000	125500	125300	125500	125300	49
435	20240214	134300	1623329100	125300	125300	125500	125300	39
436	20240214	134200	1618439600	125300	125400	125400	125300	73
437	20240214	134100	1609289600	125400	125200	125400	125200	68
438	20240214	134000	1600767500	125200	125200	125300	125200	50
439	20240214	133900	1594505900	125200	125200	125300	125200	61
440	20240214	133800	1586865300	125300	125100	125300	125100	59
441	20240214	133700	1579478500	125300	125100	125300	125100	110
442	20240214	133600	1565703900	125200	125100	125200	125100	49
443	20240214	133500	1559571600	125100	125200	125200	125000	75
444	20240214	133400	1550190500	125000	125200	125200	124900	61
445	20240214	133300	1542563300	125200	125000	125200	124900	96
446	20240214	133200	1530558200	125000	124900	125100	124900	53
447	20240214	133100	1523931400	124900	125100	125100	124900	60
448	20240214	133000	1516430500	124900	125000	125000	124900	42
449	20240214	132900	1511180800	125000	124900	125000	124900	78
450	20240214	132800	1501433500	124900	124800	125000	124800	93
451	20240214	132700	1489821300	124800	124800	124900	124800	42
452	20240214	132600	1484576800	124900	124700	124900	124700	43
453	20240214	132500	1479211100	124600	124700	124800	124600	74
454	20240214	132400	1469980700	124700	124800	124800	124700	52
455	20240214	132300	1463493700	124700	124700	124800	124700	70
456	20240214	132200	1454761500	124700	124800	124800	124700	57
457	20240214	132100	1447650400	124700	124700	124800	124600	71
458	20240214	132000	1438796500	124700	124700	124800	124700	57
459	20240214	131900	1431684900	124700	124600	124700	124600	40
460	20240214	131800	1426697400	124700	124800	124800	124700	86
461	20240214	131700	1415968600	124700	124500	124800	124500	46
462	20240214	131600	1410232900	124500	124800	124800	124500	45
463	20240214	131500	1404619400	124800	124800	124800	124800	58
464	20240214	131400	1397381000	124800	124700	124800	124700	87
465	20240214	131300	1386528500	124700	124600	124700	124600	71
466	20240214	131200	1377679200	124600	124600	124800	124600	34
467	20240214	131100	1373440000	124700	124500	124700	124500	130
468	20240214	131000	1357234800	124500	124300	124700	124300	339
469	20240214	130900	1315035200	124200	124200	124300	124200	29
470	20240214	130800	1311432900	124200	124200	124300	124200	105
471	20240214	130700	1298384400	124200	124300	124300	124200	47
472	20240214	130600	1292545100	124300	124200	124300	124100	70
473	20240214	130500	1283848400	124300	124200	124300	124200	38
474	20240214	130400	1279126300	124200	124300	124300	124100	59
475	20240214	130300	1271798900	124200	124200	124300	124200	27
476	20240214	130200	1268444700	124300	124300	124300	124200	95
477	20240214	130100	1256638200	124200	124100	124300	124100	48
478	20240214	130000	1250676000	124100	124200	124200	124100	49
479	20240214	125900	1244592800	124200	124100	124200	124100	34
480	20240214	125800	1240372000	124200	124200	124200	124100	51
481	20240214	125700	1234038700	124100	124000	124100	124000	70
482	20240214	125600	1225354600	124000	124200	124200	124000	57
483	20240214	125500	1218281200	124200	124200	124200	124100	49
484	20240214	125400	1212196900	124200	124200	124200	124000	68
485	20240214	125300	1203758000	124100	124200	124200	124100	35
486	20240214	125200	1199412100	124200	124300	124300	124200	50
487	20240214	125100	1193199100	124300	124300	124400	124300	49
488	20240214	125000	1187106000	124300	124400	124400	124300	63
489	20240214	124900	1179273800	124300	124400	124500	124300	94
490	20240214	124800	1167580100	124400	124300	124400	124200	166
491	20240214	124700	1146939300	124300	124100	124300	124100	126
492	20240214	124600	1131284700	124100	124200	124200	124100	41
493	20240214	124500	1126194000	124100	124200	124200	124100	25
494	20240214	124400	1123089200	124100	124200	124200	124100	34
495	20240214	124300	1118869000	124000	124200	124200	124000	43
496	20240214	124200	1113532400	124000	124100	124200	123700	45
497	20240214	124100	1107951900	124200	124200	124200	123700	27
498	20240214	124000	1104599500	123600	124200	124200	123500	134
499	20240214	123900	1087986100	124200	124200	124300	124200	147
500	20240214	123800	1069715100	124300	124200	124300	124200	50
501	20240214	123700	1063503600	124200	124200	124200	124100	77
502	20240214	123600	1053943400	124100	124100	124100	124100	28
503	20240214	123500	1050468600	124000	123900	124000	123900	24
504	20240214	123400	1047493700	124100	124200	124200	123900	62
505	20240214	123300	1039801000	124100	124000	124200	124000	61
506	20240214	123200	1032230800	124100	124200	124200	124000	74
507	20240214	123100	1023046400	124300	124100	124300	124100	15
508	20240214	123000	1021182100	124100	124200	124200	124000	67
509	20240214	122900	1012864000	124200	124300	124400	124200	54
510	20240214	122800	1006151700	124300	124300	124300	124200	56
511	20240214	122700	999191900	124300	124200	124300	124200	58
512	20240214	122600	991984600	124100	124000	124200	124000	76
513	20240214	122500	982551300	123900	124000	124000	123900	18
514	20240214	122400	980320300	123800	124000	124000	123800	24
515	20240214	122300	977346100	123800	123600	123800	123600	48
516	20240214	122200	971409400	123800	124000	124000	123800	66
517	20240214	122100	963230300	123900	123600	123900	123600	16
518	20240214	122000	961250900	123900	123900	124000	123700	76
519	20240214	121900	951831900	123900	124000	124200	123900	92
520	20240214	121800	940423200	124100	124200	124200	124000	26
521	20240214	121700	937196500	124200	124000	124200	124000	27
522	20240214	121600	933844700	124100	123900	124100	123900	78
523	20240214	121500	924173600	123900	123600	124000	123600	21
524	20240214	121400	921573600	124000	123800	124000	123500	51
525	20240214	121300	915255100	123900	123700	123900	123700	88
526	20240214	121200	904358400	123700	123800	123800	123700	52
527	20240214	121100	897922500	123700	123500	123800	123500	22
528	20240214	121000	895202300	123600	123800	123800	123500	44
529	20240214	120900	889760300	123800	123700	123800	123600	54
530	20240214	120800	883080600	123700	123600	123700	123600	38
531	20240214	120700	878381800	123600	123700	123700	123600	70
532	20240214	120600	869725500	123800	123600	123800	123600	65
533	20240214	120500	861682100	123800	123700	123800	123600	30
534	20240214	120400	857972000	123700	123600	123700	123600	32
535	20240214	120300	854014500	123600	123500	123600	123500	68
536	20240214	120200	845612200	123400	123600	123600	123400	43
537	20240214	120100	840301200	123500	123500	123600	123500	50
538	20240214	120000	834125700	123500	123400	123500	123300	57
539	20240214	115900	827091100	123400	123400	123500	123300	52
540	20240214	115800	820674900	123400	123400	123400	123300	49
541	20240214	115700	814631400	123400	123300	123400	123300	29
542	20240214	115600	811055100	123300	123200	123300	123200	52
543	20240214	115500	804644800	123200	123200	123300	123200	83
544	20240214	115400	794416800	123300	123200	123300	123200	28
545	20240214	115300	790966300	123100	123200	123200	123100	72
546	20240214	115200	782098600	123200	123100	123200	123100	63
547	20240214	115100	774339700	123100	123200	123200	123000	50
548	20240214	115000	768182900	123200	123100	123200	123100	48
549	20240214	114900	762273200	123100	123000	123100	122900	64
550	20240214	114800	754403100	122900	123000	123000	122900	51
551	20240214	114700	748133200	122900	122800	122900	122700	63
552	20240214	114600	740394500	122700	122700	122800	122700	54
553	20240214	114500	733767800	122600	122600	122700	122600	49
554	20240214	114400	727759100	122600	122600	122600	122500	44
555	20240214	114300	722366100	122600	122600	122600	122500	54
556	20240214	114200	715747800	122600	122200	122600	122200	55
557	20240214	114100	709010500	122400	122200	122500	122200	180
558	20240214	114000	686975600	122300	122300	122300	122300	23
559	20240214	113900	684162700	122200	122300	122300	122100	49
560	20240214	113800	678173300	122100	122200	122200	122100	38
561	20240214	113700	673531000	122200	122400	122400	122200	61
562	20240214	113600	666069900	122400	122300	122400	122300	45
563	20240214	113500	660563900	122400	122500	122500	122300	57
564	20240214	113400	653588400	122400	122200	122500	122200	139
565	20240214	113300	636579900	122200	122100	122300	122100	32
566	20240214	113200	632668900	122200	121900	122200	121900	42
567	20240214	113100	627542800	122100	121900	122100	121900	83
568	20240214	113000	617421100	121700	121700	121800	121700	33
569	20240214	112900	613403600	121700	121700	121800	121700	47
570	20240214	112800	607682300	121600	121600	121700	121600	43
571	20240214	112700	602452200	121600	121700	121700	121600	29
572	20240214	112600	598924800	121500	121600	121700	121500	25
573	20240214	112500	595885300	121600	121600	121700	121600	55
574	20240214	112400	589195600	121600	121700	121800	121600	92
575	20240214	112300	578002900	121800	121700	121800	121700	59
576	20240214	112200	570821800	121700	121600	121700	121600	74
577	20240214	112100	561820200	121500	121600	121600	121500	54
578	20240214	112000	555256600	121500	121600	121700	121500	60
579	20240214	111900	547961400	121700	121400	121700	121400	78
580	20240214	111800	538476000	121500	120600	121500	120600	61
581	20240214	111700	531091800	120600	120800	121200	120600	49
582	20240214	111600	525162400	120700	120800	120800	120700	18
583	20240214	111500	522989300	120700	120700	120700	120700	29
584	20240214	111400	519489000	120900	120900	120900	120800	27
585	20240214	111300	516226600	121100	121000	121100	121000	7
586	20240214	111200	515379100	121000	121000	121100	121000	38
587	20240214	111100	510779900	120800	120600	120800	120600	26
588	20240214	111000	507643000	120600	120600	120700	120600	40
589	20240214	110900	502818300	120700	120100	120700	120100	217
590	20240214	110800	476655100	120000	120200	120200	120000	36
591	20240214	110700	472331700	120200	120100	120200	120100	23
592	20240214	110600	469569100	120100	120100	120200	120100	15
593	20240214	110500	467767100	120100	120100	120300	120100	35
594	20240214	110400	463562600	120000	120100	120100	120000	27
595	20240214	110300	460321600	120200	120100	120200	120100	18
596	20240214	110200	458159300	120100	120100	120200	120100	17
597	20240214	110100	456117100	120300	120100	120300	120100	18
598	20240214	110000	453954300	120000	120300	120300	120000	41
599	20240214	105900	449031600	120300	120300	120300	120300	5
600	20240214	105800	448430100	120100	120200	120500	120100	29
601	20240214	105700	444943600	120100	120600	120600	120000	27
602	20240214	105600	441699000	120100	120100	120100	120100	64
603	20240214	105500	434012600	120200	120400	120400	120100	13
604	20240214	105400	432449400	120100	120100	120400	120100	34
605	20240214	105300	428363900	120000	120200	120300	120000	39
606	20240214	105200	423678500	120200	120300	120300	120200	12
607	20240214	105100	422235700	120300	120100	120300	120100	13
608	20240214	105000	420672400	120400	120300	120400	120000	41
609	20240214	104900	415747200	120400	120200	120400	120200	8
610	20240214	104800	414784400	120000	120100	120100	120000	151
611	20240214	104700	396650200	120100	120000	120100	120000	24
612	20240214	104600	393769600	120000	120100	120100	120000	27
613	20240214	104500	390528900	120100	120100	120100	120100	8
614	20240214	104400	389568100	120200	120100	120200	120100	20
615	20240214	104300	387166000	120000	120000	120100	120000	50
616	20240214	104200	381165900	120100	120100	120100	120100	3
617	20240214	104100	380805600	120000	120100	120100	120000	36
618	20240214	104000	376484500	120100	120100	120100	120000	49
619	20240214	103900	370600400	120100	120100	120100	120100	19
620	20240214	103800	368318500	120100	120100	120100	120100	0
621	20240214	103700	368318500	120100	120200	120200	120100	19
622	20240214	103600	366036400	120200	120200	120300	120200	34
623	20240214	103500	361949500	120200	120200	120200	120100	14
624	20240214	103400	360267600	120200	120100	120200	120100	23
625	20240214	103300	357505100	120200	120200	120200	120100	40
626	20240214	103200	352699900	120200	120200	120200	120200	5
627	20240214	103100	352098900	120100	120100	120100	120100	33
628	20240214	103000	348135600	120100	120100	120100	120100	5
629	20240214	102900	347535100	120100	120400	120400	120100	232
630	20240214	102800	319655600	120400	120400	120400	120400	0
631	20240214	102700	319655600	120400	120200	120700	120200	74
632	20240214	102600	310753400	120200	120300	120300	120200	25
633	20240214	102500	307748300	120200	120200	120200	120200	29
634	20240214	102400	304262500	120300	120300	120300	120300	16
635	20240214	102300	302337700	120400	120300	120400	120300	35
636	20240214	102200	298126700	120400	120300	120400	120300	26
637	20240214	102100	294998700	120400	120400	120400	120400	13
638	20240214	102000	293433500	120400	120400	120400	120400	1
639	20240214	101900	293313100	120400	120400	120400	120400	48
640	20240214	101800	287533900	120400	120500	120500	120400	15
641	20240214	101700	285727500	120500	120500	120600	120500	71
642	20240214	101600	277171900	120500	120500	120500	120500	18
643	20240214	101500	275002900	120600	120600	120600	120600	18
644	20240214	101400	272832100	120600	120600	120700	120600	16
645	20240214	101300	270902000	120600	120700	120700	120600	11
646	20240214	101200	269575200	120700	120800	120800	120700	36
647	20240214	101100	265229400	121000	120700	121000	120700	26
648	20240214	101000	262090600	120700	120700	120700	120600	16
649	20240214	100900	260160800	120700	120700	120700	120600	25
650	20240214	100800	257145600	120700	120600	120700	120600	25
651	20240214	100700	254130400	120500	120500	120600	120500	25
652	20240214	100600	251117700	120600	120600	120600	120500	21
653	20240214	100500	248585900	120600	120700	120800	120600	26
654	20240214	100400	245448000	121000	121000	121000	121000	1
655	20240214	100300	245327000	120500	120500	120600	120500	42
656	20240214	100200	240263500	120500	120600	120600	120500	34
657	20240214	100100	236166300	120500	120600	120600	120500	23
658	20240214	100000	233393600	120600	120800	120800	120600	33
659	20240214	095900	229412800	120700	120500	121000	120500	43
660	20240214	095800	224225800	120600	120500	120600	120400	44
661	20240214	095700	218922800	120500	120400	120500	120400	19
662	20240214	095600	216634100	120500	120400	120500	120400	9
663	20240214	095500	215550400	120500	120500	120500	120400	41
664	20240214	095400	210612900	120400	120400	120500	120400	19
665	20240214	095300	208325200	120500	120500	120500	120400	19
666	20240214	095200	206037300	120400	120500	120500	120400	21
667	20240214	095100	203507800	120500	120500	120500	120500	11
668	20240214	095000	202182300	120400	120500	120500	120400	43
669	20240214	094900	197003400	120400	120500	120500	120400	13
670	20240214	094800	195437800	120500	120500	120500	120500	44
671	20240214	094700	190135800	120600	120500	120600	120500	18
672	20240214	094600	187966000	120500	120600	120700	120500	28
673	20240214	094500	184589500	120600	120700	120800	120600	46
674	20240214	094400	179038300	120800	120800	120800	120800	18
675	20240214	094300	176863900	120800	120900	120900	120800	20
676	20240214	094200	174447700	120800	120900	120900	120800	21
677	20240214	094100	171909600	120800	121100	121100	120800	90
678	20240214	094000	161021600	121100	121300	121300	121000	318
679	20240214	093900	122505100	121300	121300	121300	121200	62
680	20240214	093800	114984600	121400	121500	121500	121400	55
681	20240214	093700	108306700	121500	121500	121500	121500	5
682	20240214	093600	107699200	121500	121500	121500	121500	21
683	20240214	093500	105147700	121500	121400	121500	121400	26
684	20240214	093400	101989900	121400	121500	121500	121400	24
685	20240214	093300	99075400	121500	122300	122300	121500	36
686	20240214	093200	94697500	121500	121500	121500	121500	64
687	20240214	093100	86921500	121400	121600	121600	121400	130
688	20240214	093000	71125100	121600	121900	121900	121600	85
689	20240214	092900	60776700	121900	121900	121900	121900	4
690	20240214	092800	60289100	121900	122000	122000	121900	33
691	20240214	092700	56264800	122000	122000	122100	122000	9
692	20240214	092600	55166700	122100	122100	122100	122000	24
693	20240214	092500	52238100	122400	122400	122400	122400	0
694	20240214	092400	52238100	122400	122400	122400	122400	0
695	20240214	092300	52238100	122400	122100	122400	122100	12
696	20240214	092200	50772600	122100	122100	122400	122100	35
697	20240214	092100	46498800	122100	122100	122100	122100	0
698	20240214	092000	46498800	122100	122200	122200	122100	6
699	20240214	091900	45766000	122400	122400	122400	122400	0
700	20240214	091800	45766000	122400	122400	122400	122400	4
701	20240214	091700	45276400	122400	122100	122400	122100	19
702	20240214	091600	42955300	122400	122000	122400	122000	16
703	20240214	091500	41002900	122000	122000	122000	122000	4
704	20240214	091400	40514900	122000	122000	122200	122000	12
705	20240214	091300	39050700	122200	122200	122200	122200	2
706	20240214	091200	38806300	122400	122000	122400	122000	28
707	20240214	091100	35387800	122100	122400	122400	122100	27
708	20240214	091000	32090500	122400	122400	122400	122400	3
709	20240214	090900	31723300	122400	122500	122500	122400	7
710	20240214	090800	30866300	122500	122600	122600	122500	3
711	20240214	090700	30498600	122600	122600	122600	121900	23
712	20240214	090600	27692100	121900	122800	122800	121900	8
713	20240214	090500	26715200	122800	121600	122800	121600	36
714	20240214	090400	22332100	121900	121900	121900	121900	30
715	20240214	090300	18675100	121900	121900	121900	121900	3
716	20240214	090200	18309400	121900	121600	121900	121500	88
717	20240214	090100	7584300	121600	122100	122100	121500	26
718	20240214	090000	4417900	122100	122800	122800	122100	36