KissMeData/326030/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210000	10395192300	86800	86800	86800	86800	6876
3	20240213	205900	10395192300	86800	86800	86800	86800	0
4	20240213	205800	10395192300	86800	86800	86800	86800	0
5	20240213	205700	10395192300	86800	86800	86800	86800	0
6	20240213	205600	10395192300	86800	86800	86800	86800	0
7	20240213	205500	10395192300	86800	86800	86800	86800	0
8	20240213	205400	10395192300	86800	86800	86800	86800	0
9	20240213	205300	10395192300	86800	86800	86800	86800	0
10	20240213	205200	10395192300	86800	86800	86800	86800	0
11	20240213	205100	10395192300	86800	86800	86800	86800	0
12	20240213	205000	10395192300	86800	86800	86800	86800	0
13	20240213	204900	10395192300	86800	86800	86800	86800	0
14	20240213	204800	10395192300	86800	86800	86800	86800	0
15	20240213	204700	10395192300	86800	86800	86800	86800	0
16	20240213	204600	10395192300	86800	86800	86800	86800	0
17	20240213	204500	10395192300	86800	86800	86800	86800	0
18	20240213	204400	10395192300	86800	86800	86800	86800	0
19	20240213	204300	10395192300	86800	86800	86800	86800	0
20	20240213	204200	10395192300	86800	86800	86800	86800	0
21	20240213	204100	10395192300	86800	86800	86800	86800	0
22	20240213	204000	10395192300	86800	86800	86800	86800	0
23	20240213	203900	10395192300	86800	86800	86800	86800	0
24	20240213	203800	10395192300	86800	86800	86800	86800	0
25	20240213	203700	10395192300	86800	86800	86800	86800	0
26	20240213	203600	10395192300	86800	86800	86800	86800	0
27	20240213	203500	10395192300	86800	86800	86800	86800	0
28	20240213	203400	10395192300	86800	86800	86800	86800	0
29	20240213	203300	10395192300	86800	86800	86800	86800	0
30	20240213	203200	10395192300	86800	86800	86800	86800	0
31	20240213	203100	10395192300	86800	86800	86800	86800	0
32	20240213	203000	10395192300	86800	86800	86800	86800	6876
33	20240213	202900	10395192300	86800	86800	86800	86800	0
34	20240213	202800	10395192300	86800	86800	86800	86800	0
35	20240213	202700	10395192300	86800	86800	86800	86800	0
36	20240213	202600	10395192300	86800	86800	86800	86800	0
37	20240213	202500	10395192300	86800	86800	86800	86800	0
38	20240213	202400	10395192300	86800	86800	86800	86800	0
39	20240213	202300	10395192300	86800	86800	86800	86800	0
40	20240213	202200	10395192300	86800	86800	86800	86800	0
41	20240213	202100	10395192300	86800	86800	86800	86800	0
42	20240213	202000	10395192300	86800	86800	86800	86800	0
43	20240213	201900	10395192300	86800	86800	86800	86800	0
44	20240213	201800	10395192300	86800	86800	86800	86800	0
45	20240213	201700	10395192300	86800	86800	86800	86800	0
46	20240213	201600	10395192300	86800	86800	86800	86800	0
47	20240213	201500	10395192300	86800	86800	86800	86800	0
48	20240213	201400	10395192300	86800	86800	86800	86800	0
49	20240213	201300	10395192300	86800	86800	86800	86800	0
50	20240213	201200	10395192300	86800	86800	86800	86800	0
51	20240213	201100	10395192300	86800	86800	86800	86800	0
52	20240213	201000	10395192300	86800	86800	86800	86800	0
53	20240213	200900	10395192300	86800	86800	86800	86800	0
54	20240213	200800	10395192300	86800	86800	86800	86800	0
55	20240213	200700	10395192300	86800	86800	86800	86800	0
56	20240213	200600	10395192300	86800	86800	86800	86800	0
57	20240213	200500	10395192300	86800	86800	86800	86800	0
58	20240213	200400	10395192300	86800	86800	86800	86800	0
59	20240213	200300	10395192300	86800	86800	86800	86800	0
60	20240213	200200	10395192300	86800	86800	86800	86800	0
61	20240213	200100	10395192300	86800	86800	86800	86800	0
62	20240213	200000	10395192300	86800	86800	86800	86800	6876
63	20240213	195900	10395192300	86800	86800	86800	86800	0
64	20240213	195800	10395192300	86800	86800	86800	86800	0
65	20240213	195700	10395192300	86800	86800	86800	86800	0
66	20240213	195600	10395192300	86800	86800	86800	86800	0
67	20240213	195500	10395192300	86800	86800	86800	86800	0
68	20240213	195400	10395192300	86800	86800	86800	86800	0
69	20240213	195300	10395192300	86800	86800	86800	86800	0
70	20240213	195200	10395192300	86800	86800	86800	86800	0
71	20240213	195100	10395192300	86800	86800	86800	86800	0
72	20240213	195000	10395192300	86800	86800	86800	86800	0
73	20240213	194900	10395192300	86800	86800	86800	86800	0
74	20240213	194800	10395192300	86800	86800	86800	86800	0
75	20240213	194700	10395192300	86800	86800	86800	86800	0
76	20240213	194600	10395192300	86800	86800	86800	86800	0
77	20240213	194500	10395192300	86800	86800	86800	86800	0
78	20240213	194400	10395192300	86800	86800	86800	86800	0
79	20240213	194300	10395192300	86800	86800	86800	86800	0
80	20240213	194200	10395192300	86800	86800	86800	86800	0
81	20240213	194100	10395192300	86800	86800	86800	86800	0
82	20240213	194000	10395192300	86800	86800	86800	86800	0
83	20240213	193900	10395192300	86800	86800	86800	86800	0
84	20240213	193800	10395192300	86800	86800	86800	86800	0
85	20240213	193700	10395192300	86800	86800	86800	86800	0
86	20240213	193600	10395192300	86800	86800	86800	86800	0
87	20240213	193500	10395192300	86800	86800	86800	86800	0
88	20240213	193400	10395192300	86800	86800	86800	86800	0
89	20240213	193300	10395192300	86800	86800	86800	86800	0
90	20240213	193200	10395192300	86800	86800	86800	86800	0
91	20240213	193100	10395192300	86800	86800	86800	86800	0
92	20240213	193000	10395192300	86800	86800	86800	86800	6876
93	20240213	192900	10395192300	86800	86800	86800	86800	0
94	20240213	192800	10395192300	86800	86800	86800	86800	0
95	20240213	192700	10395192300	86800	86800	86800	86800	0
96	20240213	192600	10395192300	86800	86800	86800	86800	0
97	20240213	192500	10395192300	86800	86800	86800	86800	0
98	20240213	192400	10395192300	86800	86800	86800	86800	0
99	20240213	192300	10395192300	86800	86800	86800	86800	0
100	20240213	192200	10395192300	86800	86800	86800	86800	0
101	20240213	192100	10395192300	86800	86800	86800	86800	0
102	20240213	192000	10395192300	86800	86800	86800	86800	0
103	20240213	191900	10395192300	86800	86800	86800	86800	0
104	20240213	191800	10395192300	86800	86800	86800	86800	0
105	20240213	191700	10395192300	86800	86800	86800	86800	0
106	20240213	191600	10395192300	86800	86800	86800	86800	0
107	20240213	191500	10395192300	86800	86800	86800	86800	0
108	20240213	191400	10395192300	86800	86800	86800	86800	0
109	20240213	191300	10395192300	86800	86800	86800	86800	0
110	20240213	191200	10395192300	86800	86800	86800	86800	0
111	20240213	191100	10395192300	86800	86800	86800	86800	0
112	20240213	191000	10395192300	86800	86800	86800	86800	0
113	20240213	190900	10395192300	86800	86800	86800	86800	0
114	20240213	190800	10395192300	86800	86800	86800	86800	0
115	20240213	190700	10395192300	86800	86800	86800	86800	0
116	20240213	190600	10395192300	86800	86800	86800	86800	0
117	20240213	190500	10395192300	86800	86800	86800	86800	0
118	20240213	190400	10395192300	86800	86800	86800	86800	0
119	20240213	190300	10395192300	86800	86800	86800	86800	0
120	20240213	190200	10395192300	86800	86800	86800	86800	0
121	20240213	190100	10395192300	86800	86800	86800	86800	0
122	20240213	190000	10395192300	86800	86800	86800	86800	6876
123	20240213	185900	10395192300	86800	86800	86800	86800	0
124	20240213	185800	10395192300	86800	86800	86800	86800	0
125	20240213	185700	10395192300	86800	86800	86800	86800	0
126	20240213	185600	10395192300	86800	86800	86800	86800	0
127	20240213	185500	10395192300	86800	86800	86800	86800	0
128	20240213	185400	10395192300	86800	86800	86800	86800	0
129	20240213	185300	10395192300	86800	86800	86800	86800	0
130	20240213	185200	10395192300	86800	86800	86800	86800	0
131	20240213	185100	10395192300	86800	86800	86800	86800	0
132	20240213	185000	10395192300	86800	86800	86800	86800	0
133	20240213	184900	10395192300	86800	86800	86800	86800	0
134	20240213	184800	10395192300	86800	86800	86800	86800	0
135	20240213	184700	10395192300	86800	86800	86800	86800	0
136	20240213	184600	10395192300	86800	86800	86800	86800	0
137	20240213	184500	10395192300	86800	86800	86800	86800	0
138	20240213	184400	10395192300	86800	86800	86800	86800	0
139	20240213	184300	10395192300	86800	86800	86800	86800	0
140	20240213	184200	10395192300	86800	86800	86800	86800	0
141	20240213	184100	10395192300	86800	86800	86800	86800	0
142	20240213	184000	10395192300	86800	86800	86800	86800	0
143	20240213	183900	10395192300	86800	86800	86800	86800	0
144	20240213	183800	10395192300	86800	86800	86800	86800	0
145	20240213	183700	10395192300	86800	86800	86800	86800	0
146	20240213	183600	10395192300	86800	86800	86800	86800	0
147	20240213	183500	10395192300	86800	86800	86800	86800	0
148	20240213	183400	10395192300	86800	86800	86800	86800	0
149	20240213	183300	10395192300	86800	86800	86800	86800	0
150	20240213	183200	10395192300	86800	86800	86800	86800	0
151	20240213	183100	10395192300	86800	86800	86800	86800	0
152	20240213	183000	10395192300	86800	86800	86800	86800	6876
153	20240213	182900	10395192300	86800	86800	86800	86800	0
154	20240213	182800	10395192300	86800	86800	86800	86800	0
155	20240213	182700	10395192300	86800	86800	86800	86800	0
156	20240213	182600	10395192300	86800	86800	86800	86800	0
157	20240213	182500	10395192300	86800	86800	86800	86800	0
158	20240213	182400	10395192300	86800	86800	86800	86800	0
159	20240213	182300	10395192300	86800	86800	86800	86800	0
160	20240213	182200	10395192300	86800	86800	86800	86800	0
161	20240213	182100	10395192300	86800	86800	86800	86800	0
162	20240213	182000	10395192300	86800	86800	86800	86800	0
163	20240213	181900	10395192300	86800	86800	86800	86800	0
164	20240213	181800	10395192300	86800	86800	86800	86800	0
165	20240213	181700	10395192300	86800	86800	86800	86800	0
166	20240213	181600	10395192300	86800	86800	86800	86800	0
167	20240213	181500	10395192300	86800	86800	86800	86800	0
168	20240213	181400	10395192300	86800	86800	86800	86800	0
169	20240213	181300	10395192300	86800	86800	86800	86800	0
170	20240213	181200	10395192300	86800	86800	86800	86800	0
171	20240213	181100	10395192300	86800	86800	86800	86800	0
172	20240213	181000	10395192300	86800	86800	86800	86800	0
173	20240213	180900	10395192300	86800	86800	86800	86800	0
174	20240213	180800	10395192300	86800	86800	86800	86800	0
175	20240213	180700	10395192300	86800	86800	86800	86800	0
176	20240213	180600	10395192300	86800	86800	86800	86800	0
177	20240213	180500	10395192300	86800	86800	86800	86800	0
178	20240213	180400	10395192300	86800	86800	86800	86800	0
179	20240213	180300	10395192300	86800	86800	86800	86800	0
180	20240213	180200	10395192300	86800	86800	86800	86800	0
181	20240213	180100	10395192300	86800	86800	86800	86800	0
182	20240213	180000	10395192300	86800	86800	86800	86800	6876
183	20240213	175900	10395192300	86800	86800	86800	86800	0
184	20240213	175800	10395192300	86800	86800	86800	86800	0
185	20240213	175700	10395192300	86800	86800	86800	86800	0
186	20240213	175600	10395192300	86800	86800	86800	86800	0
187	20240213	175500	10395192300	86800	86800	86800	86800	0
188	20240213	175400	10395192300	86800	86800	86800	86800	0
189	20240213	175300	10395192300	86800	86800	86800	86800	0
190	20240213	175200	10395192300	86800	86800	86800	86800	0
191	20240213	175100	10395192300	86800	86800	86800	86800	0
192	20240213	175000	10395192300	86800	86800	86800	86800	0
193	20240213	174900	10395192300	86800	86800	86800	86800	0
194	20240213	174800	10395192300	86800	86800	86800	86800	0
195	20240213	174700	10395192300	86800	86800	86800	86800	0
196	20240213	174600	10395192300	86800	86800	86800	86800	0
197	20240213	174500	10395192300	86800	86800	86800	86800	0
198	20240213	174400	10395192300	86800	86800	86800	86800	0
199	20240213	174300	10395192300	86800	86800	86800	86800	0
200	20240213	174200	10395192300	86800	86800	86800	86800	0
201	20240213	174100	10395192300	86800	86800	86800	86800	0
202	20240213	174000	10395192300	86800	86800	86800	86800	0
203	20240213	173900	10395192300	86800	86800	86800	86800	0
204	20240213	173800	10395192300	86800	86800	86800	86800	0
205	20240213	173700	10395192300	86800	86800	86800	86800	0
206	20240213	173600	10395192300	86800	86800	86800	86800	0
207	20240213	173500	10395192300	86800	86800	86800	86800	0
208	20240213	173400	10395192300	86800	86800	86800	86800	0
209	20240213	173300	10395192300	86800	86800	86800	86800	0
210	20240213	173200	10395192300	86800	86800	86800	86800	0
211	20240213	173100	10395192300	86800	86800	86800	86800	0
212	20240213	173000	10395192300	86800	86800	86800	86800	6876
213	20240213	172900	10395192300	86800	86800	86800	86800	0
214	20240213	172800	10395192300	86800	86800	86800	86800	0
215	20240213	172700	10395192300	86800	86800	86800	86800	0
216	20240213	172600	10395192300	86800	86800	86800	86800	0
217	20240213	172500	10395192300	86800	86800	86800	86800	0
218	20240213	172400	10395192300	86800	86800	86800	86800	0
219	20240213	172300	10395192300	86800	86800	86800	86800	0
220	20240213	172200	10395192300	86800	86800	86800	86800	0
221	20240213	172100	10395192300	86800	86800	86800	86800	0
222	20240213	172000	10395192300	86800	86800	86800	86800	0
223	20240213	171900	10395192300	86800	86800	86800	86800	0
224	20240213	171800	10395192300	86800	86800	86800	86800	0
225	20240213	171700	10395192300	86800	86800	86800	86800	0
226	20240213	171600	10395192300	86800	86800	86800	86800	0
227	20240213	171500	10395192300	86800	86800	86800	86800	0
228	20240213	171400	10395192300	86800	86800	86800	86800	0
229	20240213	171300	10395192300	86800	86800	86800	86800	0
230	20240213	171200	10395192300	86800	86800	86800	86800	0
231	20240213	171100	10395192300	86800	86800	86800	86800	0
232	20240213	171000	10395192300	86800	86800	86800	86800	0
233	20240213	170900	10395192300	86800	86800	86800	86800	0
234	20240213	170800	10395192300	86800	86800	86800	86800	0
235	20240213	170700	10395192300	86800	86800	86800	86800	0
236	20240213	170600	10395192300	86800	86800	86800	86800	0
237	20240213	170500	10395192300	86800	86800	86800	86800	0
238	20240213	170400	10395192300	86800	86800	86800	86800	0
239	20240213	170300	10395192300	86800	86800	86800	86800	0
240	20240213	170200	10395192300	86800	86800	86800	86800	0
241	20240213	170100	10395192300	86800	86800	86800	86800	0
242	20240213	170000	10395192300	86800	86800	86800	86800	6876
243	20240213	165900	10395192300	86800	86800	86800	86800	0
244	20240213	165800	10395192300	86800	86800	86800	86800	0
245	20240213	165700	10395192300	86800	86800	86800	86800	0
246	20240213	165600	10395192300	86800	86800	86800	86800	0
247	20240213	165500	10395192300	86800	86800	86800	86800	0
248	20240213	165400	10395192300	86800	86800	86800	86800	0
249	20240213	165300	10395192300	86800	86800	86800	86800	0
250	20240213	165200	10395192300	86800	86800	86800	86800	0
251	20240213	165100	10395192300	86800	86800	86800	86800	0
252	20240213	165000	10395192300	86800	86800	86800	86800	0
253	20240213	164900	10395192300	86800	86800	86800	86800	0
254	20240213	164800	10395192300	86800	86800	86800	86800	0
255	20240213	164700	10395192300	86800	86800	86800	86800	0
256	20240213	164600	10395192300	86800	86800	86800	86800	0
257	20240213	164500	10395192300	86800	86800	86800	86800	0
258	20240213	164400	10395192300	86800	86800	86800	86800	0
259	20240213	164300	10395192300	86800	86800	86800	86800	0
260	20240213	164200	10395192300	86800	86800	86800	86800	0
261	20240213	164100	10395192300	86800	86800	86800	86800	0
262	20240213	164000	10395192300	86800	86800	86800	86800	0
263	20240213	163900	10395192300	86800	86800	86800	86800	0
264	20240213	163800	10395192300	86800	86800	86800	86800	0
265	20240213	163700	10395192300	86800	86800	86800	86800	0
266	20240213	163600	10395192300	86800	86800	86800	86800	0
267	20240213	163500	10395192300	86800	86800	86800	86800	0
268	20240213	163400	10395192300	86800	86800	86800	86800	0
269	20240213	163300	10395192300	86800	86800	86800	86800	0
270	20240213	163200	10395192300	86800	86800	86800	86800	0
271	20240213	163100	10395192300	86800	86800	86800	86800	0
272	20240213	163000	10395192300	86800	86800	86800	86800	6876
273	20240213	162900	10395192300	86800	86800	86800	86800	0
274	20240213	162800	10395192300	86800	86800	86800	86800	0
275	20240213	162700	10395192300	86800	86800	86800	86800	0
276	20240213	162600	10395192300	86800	86800	86800	86800	0
277	20240213	162500	10395192300	86800	86800	86800	86800	0
278	20240213	162400	10395192300	86800	86800	86800	86800	0
279	20240213	162300	10395192300	86800	86800	86800	86800	0
280	20240213	162200	10395192300	86800	86800	86800	86800	0
281	20240213	162100	10395192300	86800	86800	86800	86800	0
282	20240213	162000	10395192300	86800	86800	86800	86800	0
283	20240213	161900	10395192300	86800	86800	86800	86800	0
284	20240213	161800	10395192300	86800	86800	86800	86800	0
285	20240213	161700	10395192300	86800	86800	86800	86800	0
286	20240213	161600	10395192300	86800	86800	86800	86800	0
287	20240213	161500	10395192300	86800	86800	86800	86800	0
288	20240213	161400	10395192300	86800	86800	86800	86800	0
289	20240213	161300	10395192300	86800	86800	86800	86800	0
290	20240213	161200	10395192300	86800	86800	86800	86800	0
291	20240213	161100	10395192300	86800	86800	86800	86800	0
292	20240213	161000	10395192300	86800	86800	86800	86800	0
293	20240213	160900	10395192300	86800	86800	86800	86800	0
294	20240213	160800	10395192300	86800	86800	86800	86800	0
295	20240213	160700	10395192300	86800	86800	86800	86800	0
296	20240213	160600	10395192300	86800	86800	86800	86800	0
297	20240213	160500	10395192300	86800	86800	86800	86800	0
298	20240213	160400	10395192300	86800	86800	86800	86800	0
299	20240213	160300	10395192300	86800	86800	86800	86800	0
300	20240213	160200	10395192300	86800	86800	86800	86800	0
301	20240213	160100	10395192300	86800	86800	86800	86800	0
302	20240213	160000	10395192300	86800	86800	86800	86800	6876
303	20240213	155900	10395192300	86800	86800	86800	86800	0
304	20240213	155800	10395192300	86800	86800	86800	86800	0
305	20240213	155700	10395192300	86800	86800	86800	86800	0
306	20240213	155600	10395192300	86800	86800	86800	86800	0
307	20240213	155500	10395192300	86800	86800	86800	86800	0
308	20240213	155400	10395192300	86800	86800	86800	86800	0
309	20240213	155300	10395192300	86800	86800	86800	86800	0
310	20240213	155200	10395192300	86800	86800	86800	86800	0
311	20240213	155100	10395192300	86800	86800	86800	86800	0
312	20240213	155000	10395192300	86800	86800	86800	86800	0
313	20240213	154900	10395192300	86800	86800	86800	86800	0
314	20240213	154800	10395192300	86800	86800	86800	86800	0
315	20240213	154700	10395192300	86800	86800	86800	86800	0
316	20240213	154600	10395192300	86800	86800	86800	86800	0
317	20240213	154500	10395192300	86800	86800	86800	86800	0
318	20240213	154400	10395192300	86800	86800	86800	86800	0
319	20240213	154300	10395192300	86800	86800	86800	86800	0
320	20240213	154200	10395192300	86800	86800	86800	86800	0
321	20240213	154100	10395192300	86800	86800	86800	86800	0
322	20240213	154000	10395192300	86800	86800	86800	86800	0
323	20240213	153900	10395192300	86800	86800	86800	86800	0
324	20240213	153800	10395192300	86800	86800	86800	86800	0
325	20240213	153700	10395192300	86800	86800	86800	86800	0
326	20240213	153600	10395192300	86800	86800	86800	86800	0
327	20240213	153500	10395192300	86800	86800	86800	86800	0
328	20240213	153400	10395192300	86800	86800	86800	86800	0
329	20240213	153300	10395192300	86800	86800	86800	86800	0
330	20240213	153200	10395192300	86800	86800	86800	86800	0
331	20240213	153100	10395192300	86800	86800	86800	86800	0
332	20240213	153000	10395192300	86800	86800	86800	86800	13752
333	20240213	152900	9798355500	86500	86500	86500	86500	0
334	20240213	152800	9798355500	86500	86500	86500	86500	0
335	20240213	152700	9798355500	86500	86500	86500	86500	0
336	20240213	152600	9798355500	86500	86500	86500	86500	0
337	20240213	152500	9798355500	86500	86500	86500	86500	0
338	20240213	152400	9798355500	86500	86500	86500	86500	0
339	20240213	152300	9798355500	86500	86500	86500	86500	0
340	20240213	152200	9798355500	86500	86500	86500	86500	0
341	20240213	152100	9798355500	86500	86500	86500	86500	0
342	20240213	152000	9798355500	86500	86500	86500	86500	0
343	20240213	151900	9798355500	86500	86500	86500	86400	231
344	20240213	151800	9778375500	86400	86400	86500	86400	165
345	20240213	151700	9764110800	86400	86600	86600	86400	290
346	20240213	151600	9739021600	86600	86600	86700	86500	346
347	20240213	151500	9709059700	86600	86500	86700	86500	285
348	20240213	151400	9684381000	86600	86500	86600	86500	445
349	20240213	151300	9645854300	86500	86600	86600	86500	423
350	20240213	151200	9609228600	86600	86500	86600	86500	336
351	20240213	151100	9580151800	86500	86600	86600	86500	68
352	20240213	151000	9574267300	86600	86500	86600	86500	141
353	20240213	150900	9562064500	86600	86500	86600	86400	271
354	20240213	150800	9538617100	86500	86500	86600	86400	1737
355	20240213	150700	9388359400	86400	86400	86500	86400	35
356	20240213	150600	9385334500	86400	86400	86500	86300	360
357	20240213	150500	9354248100	86400	86300	86500	86300	226
358	20240213	150400	9334735400	86400	86400	86500	86300	250
359	20240213	150300	9313134400	86400	86300	86400	86300	345
360	20240213	150200	9283334900	86300	86300	86400	86300	235
361	20240213	150100	9263053200	86400	86400	86500	86300	247
362	20240213	150000	9241719600	86400	86500	86500	86400	269
363	20240213	145900	9218473500	86400	86400	86400	86400	85
364	20240213	145800	9211129500	86400	86400	86500	86400	193
365	20240213	145700	9194445600	86400	86400	86400	86300	279
366	20240213	145600	9170357300	86500	86300	86500	86300	141
367	20240213	145500	9158182400	86300	86300	86400	86200	191
368	20240213	145400	9141700300	86200	86100	86300	86100	173
369	20240213	145300	9126787800	86100	86100	86300	86100	1566
370	20240213	145200	8991747100	86200	86100	86200	86100	167
371	20240213	145100	8977368200	86100	86100	86200	86100	64
372	20240213	145000	8971857700	86100	86100	86200	86100	277
373	20240213	144900	8948007800	86200	86200	86300	86200	432
374	20240213	144800	8910769000	86200	86200	86300	86200	306
375	20240213	144700	8884367500	86300	86300	86400	86300	309
376	20240213	144600	8857700500	86300	86300	86400	86300	223
377	20240213	144500	8838451900	86300	86400	86400	86300	80
378	20240213	144400	8831546600	86300	86200	86400	86200	175
379	20240213	144300	8816443500	86200	86300	86500	86200	645
380	20240213	144200	8760790700	86300	86300	86400	86300	150
381	20240213	144100	8747845000	86300	86300	86400	86200	371
382	20240213	144000	8715812300	86300	86300	86400	86300	209
383	20240213	143900	8697769400	86300	86400	86500	86300	651
384	20240213	143800	8641522500	86400	86400	86500	86400	203
385	20240213	143700	8623983000	86400	86400	86500	86400	131
386	20240213	143600	8612658700	86500	86400	86500	86400	174
387	20240213	143500	8597624900	86400	86500	86500	86400	288
388	20240213	143400	8572730900	86500	86400	86500	86400	173
389	20240213	143300	8557782500	86400	86500	86500	86400	547
390	20240213	143200	8510481900	86500	86500	86600	86500	214
391	20240213	143100	8491966800	86500	86500	86600	86500	210
392	20240213	143000	8473801100	86500	86500	86600	86500	85
393	20240213	142900	8466444500	86500	86600	86700	86500	247
394	20240213	142800	8445058800	86600	86600	86600	86500	347
395	20240213	142700	8415021300	86600	86600	86700	86600	71
396	20240213	142600	8408869500	86600	86600	86700	86600	44
397	20240213	142500	8405059000	86600	86600	86700	86600	254
398	20240213	142400	8383062500	86600	86700	86700	86600	145
399	20240213	142300	8370501000	86700	86400	86700	86400	568
400	20240213	142200	8321321600	86400	86400	86500	86400	90
401	20240213	142100	8313542200	86400	86500	86600	86400	289
402	20240213	142000	8288543900	86500	86500	86600	86500	444
403	20240213	141900	8250129200	86500	86500	86600	86500	210
404	20240213	141800	8231946900	86600	86600	86600	86500	168
405	20240213	141700	8217410300	86600	86600	86700	86600	111
406	20240213	141600	8207797400	86600	86600	86600	86600	1045
407	20240213	141500	8117300400	86600	86700	86700	86600	129
408	20240213	141400	8106119100	86700	86700	86800	86700	216
409	20240213	141300	8087391700	86800	86800	86800	86800	143
410	20240213	141200	8074979300	86800	86900	87000	86800	586
411	20240213	141100	8024075600	86900	86800	87000	86800	1179
412	20240213	141000	7921627400	86800	86800	86900	86800	113
413	20240213	140900	7911818600	86800	86800	86900	86800	46
414	20240213	140800	7907825600	86800	86800	86900	86800	54
415	20240213	140700	7903136600	86800	86900	86900	86800	139
416	20240213	140600	7891070000	86800	86800	86900	86800	843
417	20240213	140500	7817879900	86800	86700	86800	86700	933
418	20240213	140400	7736896400	86700	86700	86800	86700	113
419	20240213	140300	7727099000	86700	86700	86800	86700	205
420	20240213	140200	7709324700	86700	86700	86800	86700	97
421	20240213	140100	7700914500	86700	86700	86800	86700	25
422	20240213	140000	7698746800	86700	86800	86800	86700	143
423	20240213	135900	7686347200	86700	86700	86700	86700	159
424	20240213	135800	7672561900	86700	86700	86700	86700	30
425	20240213	135700	7669960900	86700	86800	86800	86700	99
426	20240213	135600	7661371500	86800	86800	86900	86800	179
427	20240213	135500	7645834000	86800	86800	86900	86800	148
428	20240213	135400	7632987400	86800	86800	86800	86800	194
429	20240213	135300	7616148200	86800	86800	86900	86800	210
430	20240213	135200	7597915700	86900	86800	86900	86800	343
431	20240213	135100	7568136200	86800	86800	86900	86800	209
432	20240213	135000	7549994800	86800	86800	86900	86800	103
433	20240213	134900	7541054300	86800	86900	86900	86800	552
434	20240213	134800	7493088400	86900	86900	86900	86900	199
435	20240213	134700	7475795300	86900	86900	87000	86900	40
436	20240213	134600	7472318200	86900	87000	87000	86800	550
437	20240213	134500	7424523200	87000	86700	87000	86700	840
438	20240213	134400	7351550800	86700	86700	86800	86700	132
439	20240213	134300	7340104400	86700	86700	86800	86700	81
440	20240213	134200	7333079100	86700	86800	86900	86700	220
441	20240213	134100	7313984800	86800	86900	86900	86800	178
442	20240213	134000	7298534200	86800	86800	86800	86800	38
443	20240213	133900	7295235800	86800	86800	86800	86800	48
444	20240213	133800	7291069400	86800	86900	87000	86800	1069
445	20240213	133700	7198164000	86800	86700	86900	86700	1322
446	20240213	133600	7083381400	86700	86700	86700	86700	323
447	20240213	133500	7055377300	86700	86700	86800	86700	710
448	20240213	133400	6993820100	86700	86700	86800	86700	312
449	20240213	133300	6966769600	86700	86700	86800	86700	143
450	20240213	133200	6954368900	86700	86700	86800	86700	31
451	20240213	133100	6951679700	86700	86800	86800	86600	167
452	20240213	133000	6937199300	86700	86700	86800	86500	1492
453	20240213	132900	6807981300	86700	86700	86800	86700	427
454	20240213	132800	6770949800	86800	86700	86800	86700	211
455	20240213	132700	6752653600	86700	86700	86700	86700	213
456	20240213	132600	6734186500	86700	86700	86700	86700	420
457	20240213	132500	6697772500	86700	86600	86800	86600	1801
458	20240213	132400	6541619100	86600	86500	86600	86500	143
459	20240213	132300	6529248200	86500	86400	86500	86400	298
460	20240213	132200	6503479400	86400	86500	86500	86400	64
461	20240213	132100	6497949500	86500	86400	86500	86400	129
462	20240213	132000	6486792100	86400	86500	86500	86400	457
463	20240213	131900	6447269800	86500	86300	86500	86300	1512
464	20240213	131800	6316519000	86400	86300	86400	86300	19
465	20240213	131700	6314879200	86300	86300	86400	86300	66
466	20240213	131600	6309180200	86400	86300	86400	86300	170
467	20240213	131500	6294508900	86300	86400	86400	86300	126
468	20240213	131400	6283634900	86300	86300	86400	86300	21
469	20240213	131300	6281822500	86300	86300	86400	86300	107
470	20240213	131200	6272588300	86300	86200	86300	86200	280
471	20240213	131100	6248435700	86200	86200	86200	86200	46
472	20240213	131000	6244470500	86200	86200	86300	86200	182
473	20240213	130900	6228781800	86200	86200	86300	86100	113
474	20240213	130800	6219041600	86200	86200	86300	86200	195
475	20240213	130700	6202232500	86200	86200	86300	86200	17
476	20240213	130600	6200767000	86200	86200	86300	86200	85
477	20240213	130500	6193439900	86200	86300	86300	86200	185
478	20240213	130400	6177492800	86200	86300	86300	86200	228
479	20240213	130300	6157826100	86200	86100	86300	86100	32
480	20240213	130200	6155069900	86200	86200	86300	86100	202
481	20240213	130100	6137657600	86200	86300	86300	86200	449
482	20240213	130000	6098919900	86300	86400	86400	86300	29
483	20240213	125900	6096416700	86300	86300	86400	86300	29
484	20240213	125800	6093912900	86300	86200	86300	86200	409
485	20240213	125700	6058633300	86300	86200	86300	86200	271
486	20240213	125600	6035266600	86200	86200	86300	86200	134
487	20240213	125500	6023711600	86200	86200	86200	86200	51
488	20240213	125400	6019315400	86200	86200	86200	86200	249
489	20240213	125300	5997851600	86200	86200	86300	86200	65
490	20240213	125200	5992245200	86200	86200	86200	86200	28
491	20240213	125100	5989831600	86200	86200	86300	86200	121
492	20240213	125000	5979400400	86200	86300	86300	86200	134
493	20240213	124900	5967837400	86300	86300	86400	86200	206
494	20240213	124800	5950059700	86300	86400	86400	86300	35
495	20240213	124700	5947038500	86300	86400	86400	86300	651
496	20240213	124600	5890803400	86400	86200	86500	86200	565
497	20240213	124500	5841999800	86200	86200	86200	86200	11
498	20240213	124400	5841051600	86300	86000	86300	86000	333
499	20240213	124300	5812366800	86000	86000	86100	86000	163
500	20240213	124200	5798347200	86000	86100	86200	86000	59
501	20240213	124100	5793269800	86100	86000	86100	86000	285
502	20240213	124000	5768738900	86000	86000	86000	86000	106
503	20240213	123900	5759622900	86000	86000	86000	86000	173
504	20240213	123800	5744744900	86100	86100	86100	86000	130
505	20240213	123700	5733554700	86000	86000	86100	86000	171
506	20240213	123600	5718848500	86000	86000	86000	86000	264
507	20240213	123500	5696144500	86000	86000	86000	86000	103
508	20240213	123400	5687286500	86000	86000	86100	86000	188
509	20240213	123300	5671117900	86000	86000	86100	86000	111
510	20240213	123200	5661570700	86000	86000	86100	86000	108
511	20240213	123100	5652281100	86100	86000	86100	86000	60
512	20240213	123000	5647120600	86000	86000	86100	86000	54
513	20240213	122900	5642476000	86000	86100	86100	86000	88
514	20240213	122800	5634900900	86100	86100	86200	86100	224
515	20240213	122700	5615613600	86100	86200	86200	86100	46
516	20240213	122600	5611652900	86200	86200	86200	86100	33
517	20240213	122500	5608811400	86100	86100	86200	86100	221
518	20240213	122400	5589783200	86100	86200	86200	86100	242
519	20240213	122300	5568936800	86300	86200	86300	86200	59
520	20240213	122200	5563850000	86200	86200	86200	86200	97
521	20240213	122100	5555488600	86200	86300	86300	86200	257
522	20240213	122000	5533335000	86300	86200	86300	86200	98
523	20240213	121900	5524882300	86200	86200	86200	86200	46
524	20240213	121800	5520917100	86200	86200	86300	86200	184
525	20240213	121700	5505052100	86200	86200	86300	86200	91
526	20240213	121600	5497207700	86200	86200	86300	86200	61
527	20240213	121500	5491948700	86200	86100	86300	86100	1100
528	20240213	121400	5397172000	86100	86100	86100	86100	315
529	20240213	121300	5370050500	86100	86100	86100	86100	105
530	20240213	121200	5361010000	86200	86100	86200	86100	29
531	20240213	121100	5358513000	86200	86100	86200	86100	125
532	20240213	121000	5347750300	86100	86100	86200	86100	284
533	20240213	120900	5323287900	86200	86100	86200	86100	53
534	20240213	120800	5318724400	86100	86100	86200	86100	25
535	20240213	120700	5316571200	86100	86000	86100	86000	214
536	20240213	120600	5298152800	86000	86100	86200	86000	319
537	20240213	120500	5270667400	86000	86100	86200	86000	278
538	20240213	120400	5246733200	86100	86100	86200	86100	96
539	20240213	120300	5238467500	86100	86100	86100	86100	157
540	20240213	120200	5224949800	86100	86100	86100	86100	61
541	20240213	120100	5219697700	86100	86100	86200	86100	30
542	20240213	120000	5217114500	86000	86100	86100	86000	185
543	20240213	115900	5201194000	86000	86100	86100	86000	118
544	20240213	115800	5191036400	86200	86100	86200	86000	69
545	20240213	115700	5185096800	86000	86100	86100	86000	132
546	20240213	115600	5173734000	86100	86100	86300	86100	147
547	20240213	115500	5161070900	86100	86100	86200	86100	233
548	20240213	115400	5141008700	86100	86100	86200	86100	26
549	20240213	115300	5138770000	86100	86100	86200	86100	129
550	20240213	115200	5127663000	86100	86200	86200	86100	283
551	20240213	115100	5103269100	86100	86100	86200	86100	121
552	20240213	115000	5092844100	86100	86000	86100	86000	31
553	20240213	114900	5090176400	86100	86200	86200	86000	250
554	20240213	114800	5068652500	86200	86100	86200	86100	512
555	20240213	114700	5024536000	86000	86100	86100	86000	36
556	20240213	114600	5021438400	86000	86000	86100	86000	21
557	20240213	114500	5019632200	86000	85900	86100	85900	300
558	20240213	114400	4993838300	85900	86100	86100	85700	1816
559	20240213	114300	4837974000	86100	86000	86200	86000	80
560	20240213	114200	4831086000	86000	86100	86100	86000	136
561	20240213	114100	4819378200	86100	86100	86200	86100	249
562	20240213	114000	4797935000	86200	86100	86200	86100	98
563	20240213	113900	4789493800	86100	86000	86100	86000	161
564	20240213	113800	4775633100	86100	86100	86200	86100	100
565	20240213	113700	4767021900	86200	86100	86200	86100	149
566	20240213	113600	4754191700	86100	86000	86100	85900	337
567	20240213	113500	4725187000	85900	86000	86000	85900	139
568	20240213	113400	4713244800	86000	86000	86000	85900	103
569	20240213	113300	4704393800	85900	86100	86100	85900	162
570	20240213	113200	4690454400	86100	85900	86100	85900	292
571	20240213	113100	4665333900	85900	85900	86000	85900	204
572	20240213	113000	4647810100	86000	85900	86000	85900	80
573	20240213	112900	4640938000	85900	85900	86000	85800	207
574	20240213	112800	4623165600	85800	85900	85900	85800	151
575	20240213	112700	4610196400	85900	85900	86000	85900	179
576	20240213	112600	4594819800	85900	85900	86000	85900	97
577	20240213	112500	4586487400	85900	85900	86000	85900	188
578	20240213	112400	4570338100	85800	85800	85900	85800	192
579	20240213	112300	4553862800	85900	85900	85900	85800	298
580	20240213	112200	4528279600	85900	85900	86000	85900	61
581	20240213	112100	4523039000	86000	85900	86000	85900	54
582	20240213	112000	4518400300	85900	85800	86000	85800	491
583	20240213	111900	4476232000	85800	85800	85900	85800	117
584	20240213	111800	4466192200	85900	85800	85900	85800	155
585	20240213	111700	4452889300	85800	85900	85900	85800	226
586	20240213	111600	4433481700	85800	85900	85900	85800	277
587	20240213	111500	4409694000	85900	85900	86000	85900	354
588	20240213	111400	4379285300	85900	85900	86000	85900	128
589	20240213	111300	4368289000	85900	85900	86000	85900	452
590	20240213	111200	4329461300	85900	85900	85900	85900	339
591	20240213	111100	4300341200	85900	85900	86000	85900	90
592	20240213	111000	4292608700	85900	85900	86000	85900	54
593	20240213	110900	4287969000	85900	86000	86000	85900	258
594	20240213	110800	4265795500	85900	85900	86000	85900	257
595	20240213	110700	4243717700	85900	85900	86000	85900	47
596	20240213	110600	4239679400	85900	85900	85900	85900	128
597	20240213	110500	4228684200	86000	85900	86000	85900	202
598	20240213	110400	4211329300	85900	85900	86000	85900	119
599	20240213	110300	4201107100	86000	85900	86000	85900	90
600	20240213	110200	4193376000	86000	85900	86000	85900	388
601	20240213	110100	4160045400	85900	85900	86000	85900	93
602	20240213	110000	4152056500	85900	86000	86000	85900	326
603	20240213	105900	4124045000	85900	85900	86000	85900	102
604	20240213	105800	4115278800	85900	85900	86000	85900	84
605	20240213	105700	4108063100	86000	86000	86000	85900	335
606	20240213	105600	4079278900	85900	85800	85900	85800	586
607	20240213	105500	4028945100	85800	85800	85900	85800	173
608	20240213	105400	4014097800	85900	86000	86000	85800	256
609	20240213	105300	3992117100	85900	85900	85900	85900	121
610	20240213	105200	3981723200	85900	85900	86000	85900	34
611	20240213	105100	3978801400	86000	86000	86000	85900	365
612	20240213	105000	3947431000	86100	86000	86100	86000	154
613	20240213	104900	3934184200	86100	86000	86100	86000	17
614	20240213	104800	3932721000	86000	85900	86000	85800	206
615	20240213	104700	3915014300	85900	85900	85900	85900	248
616	20240213	104600	3893711100	85900	86000	86000	85900	221
617	20240213	104500	3874726200	86000	86000	86100	85900	1119
618	20240213	104400	3778492100	86100	86200	86200	86000	596
619	20240213	104300	3727171200	86100	86200	86200	86100	177
620	20240213	104200	3711930500	86100	86200	86200	86100	35
621	20240213	104100	3708916500	86200	86200	86200	86100	26
622	20240213	104000	3706676300	86200	86200	86200	86100	115
623	20240213	103900	3696771100	86100	86100	86100	86000	427
624	20240213	103800	3660011600	86200	86100	86200	86100	20
625	20240213	103700	3658288400	86100	86100	86100	86100	89
626	20240213	103600	3650625500	86100	86300	86300	86100	187
627	20240213	103500	3634505700	86200	86200	86300	86100	214
628	20240213	103400	3616056000	86200	86000	86200	86000	188
629	20240213	103300	3599863600	86000	86100	86100	86000	270
630	20240213	103200	3576626300	86100	86100	86200	86100	185
631	20240213	103100	3560696900	86100	86200	86200	86100	65
632	20240213	103000	3555097500	86200	86200	86200	86100	139
633	20240213	102900	3543129400	86200	86300	86300	86200	346
634	20240213	102800	3513301700	86300	86200	86300	86200	199
635	20240213	102700	3496146300	86300	86300	86300	86200	103
636	20240213	102600	3487265100	86300	86500	86600	86300	2595
637	20240213	102500	3262967900	86600	86500	86600	86500	313
638	20240213	102400	3235890200	86600	86500	86600	86500	36
639	20240213	102300	3232774000	86600	86500	86600	86500	84
640	20240213	102200	3225501600	86500	86600	86700	86500	95
641	20240213	102100	3217273700	86600	86600	86600	86600	184
642	20240213	102000	3201339300	86500	86600	86700	86500	306
643	20240213	101900	3174856000	86600	86600	86700	86600	69
644	20240213	101800	3168880000	86500	86500	86700	86500	187
645	20240213	101700	3152697300	86500	86600	86700	86500	170
646	20240213	101600	3137973100	86600	86600	86700	86600	220
647	20240213	101500	3118919600	86600	86700	86700	86600	161
648	20240213	101400	3104976900	86600	86600	86700	86600	97
649	20240213	101300	3096575300	86600	86700	86700	86600	100
650	20240213	101200	3087914500	86700	86500	86700	86500	113
651	20240213	101100	3078131600	86500	86500	86600	86500	211
652	20240213	101000	3059874700	86500	86600	86700	86500	288
653	20240213	100900	3034939600	86500	86600	86700	86500	93
654	20240213	100800	3026886900	86600	86600	86600	86500	102
655	20240213	100700	3018054900	86600	86600	86700	86500	255
656	20240213	100600	2995971300	86600	86600	86600	86500	214
657	20240213	100500	2977447400	86600	86500	86600	86500	47
658	20240213	100400	2973381300	86600	86400	86600	86400	588
659	20240213	100300	2922530400	86400	86500	86500	86400	73
660	20240213	100200	2916222900	86500	86400	86500	86300	38
661	20240213	100100	2912940700	86300	86300	86300	86300	42
662	20240213	100000	2909316100	86400	86500	86500	86400	237
663	20240213	095900	2888838300	86400	86400	86500	86400	87
664	20240213	095800	2881321400	86500	86300	86500	86300	232
665	20240213	095700	2861284000	86200	86200	86400	86200	182
666	20240213	095600	2845585100	86400	86400	86400	86200	155
667	20240213	095500	2832194800	86500	86500	86600	86400	69
668	20240213	095400	2826226600	86500	86400	86500	86400	107
669	20240213	095300	2816974400	86400	86300	86400	86300	274
670	20240213	095200	2793308900	86400	86600	86600	86400	578
671	20240213	095100	2743315600	86500	86600	86600	86500	120
672	20240213	095000	2732933400	86700	86700	86700	86700	726
673	20240213	094900	2669989200	86500	86300	86600	86300	947
674	20240213	094800	2588049200	86200	86300	86500	86200	958
675	20240213	094700	2505384700	86200	86200	86200	86100	292
676	20240213	094600	2480222800	86200	86200	86300	86200	821
677	20240213	094500	2409452300	86200	86200	86200	86200	70
678	20240213	094400	2403418300	86300	86200	86300	86200	42
679	20240213	094300	2399797300	86300	86200	86300	86200	271
680	20240213	094200	2376426200	86100	86100	86200	86100	80
681	20240213	094100	2369538000	86100	86100	86100	86100	115
682	20240213	094000	2359636500	86100	86100	86200	86100	175
683	20240213	093900	2344567800	86100	86100	86100	86000	244
684	20240213	093800	2323569500	86100	86100	86100	86100	241
685	20240213	093700	2302819400	86100	86200	86200	86100	532
686	20240213	093600	2257013800	86200	86400	86400	86200	2442
687	20240213	093500	2046175700	86500	86400	86500	86400	274
688	20240213	093400	2022494900	86500	86400	86500	86400	134
689	20240213	093300	2010912900	86400	86500	86500	86400	331
690	20240213	093200	1982285600	86500	86400	86500	86400	202
691	20240213	093100	1964830700	86400	86500	86500	86400	156
692	20240213	093000	1951350700	86400	86400	86500	86400	135
693	20240213	092900	1939681600	86500	86700	86700	86500	596
694	20240213	092800	1888105000	86600	86800	86800	86600	1006
695	20240213	092700	1800941900	86700	86800	86900	86700	157
696	20240213	092600	1787323200	86800	86900	86900	86800	638
697	20240213	092500	1731932200	86900	86800	86900	86800	870
698	20240213	092400	1656332600	86700	86900	87000	86700	615
699	20240213	092300	1602895200	86900	86900	87000	86900	447
700	20240213	092200	1564047600	87000	86700	87000	86600	1052
701	20240213	092100	1472639400	86600	86400	86600	86400	567
702	20240213	092000	1423576000	86400	86700	86700	86400	365
703	20240213	091900	1391989500	86600	86900	86900	86600	567
704	20240213	091800	1342769100	86800	86800	86900	86800	229
705	20240213	091700	1322888500	86900	86600	86900	86600	1743
706	20240213	091600	1171840900	86600	86600	86600	86500	48
707	20240213	091500	1167686200	86600	86200	86600	86200	558
708	20240213	091400	1119489300	86100	86200	86200	86100	15
709	20240213	091300	1118196800	86300	86400	86400	85400	2652
710	20240213	091200	890676700	86300	86400	86600	86300	1011
711	20240213	091100	803232400	86400	86300	86400	86300	636
712	20240213	091000	748338600	86300	86200	86300	86200	157
713	20240213	090900	734801200	86300	86000	86500	86000	723
714	20240213	090800	672528300	86000	86100	86100	85700	653
715	20240213	090700	616448000	86100	86100	86200	86100	692
716	20240213	090600	556840800	86100	86100	86100	85900	928
717	20240213	090500	477028800	86400	86500	86600	86100	331
718	20240213	090400	448431000	86500	86600	86700	86500	445
719	20240213	090300	409899800	86600	86800	86800	86600	686
720	20240213	090200	350450100	86800	86900	86900	86600	625
721	20240213	090100	296230300	86600	87000	87100	86500	562
722	20240213	090000	247458300	87000	86300	87100	86300	2858