KissMeData/282330/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205500	4905367700	132200	132200	132200	132200	1877
3	20240215	205400	4905367700	132200	132200	132200	132200	0
4	20240215	205300	4905367700	132200	132200	132200	132200	0
5	20240215	205200	4905367700	132200	132200	132200	132200	0
6	20240215	205100	4905367700	132200	132200	132200	132200	0
7	20240215	205000	4905367700	132200	132200	132200	132200	0
8	20240215	204900	4905367700	132200	132200	132200	132200	0
9	20240215	204800	4905367700	132200	132200	132200	132200	0
10	20240215	204700	4905367700	132200	132200	132200	132200	0
11	20240215	204600	4905367700	132200	132200	132200	132200	0
12	20240215	204500	4905367700	132200	132200	132200	132200	0
13	20240215	204400	4905367700	132200	132200	132200	132200	0
14	20240215	204300	4905367700	132200	132200	132200	132200	0
15	20240215	204200	4905367700	132200	132200	132200	132200	0
16	20240215	204100	4905367700	132200	132200	132200	132200	0
17	20240215	204000	4905367700	132200	132200	132200	132200	0
18	20240215	203900	4905367700	132200	132200	132200	132200	0
19	20240215	203800	4905367700	132200	132200	132200	132200	0
20	20240215	203700	4905367700	132200	132200	132200	132200	0
21	20240215	203600	4905367700	132200	132200	132200	132200	0
22	20240215	203500	4905367700	132200	132200	132200	132200	0
23	20240215	203400	4905367700	132200	132200	132200	132200	0
24	20240215	203300	4905367700	132200	132200	132200	132200	0
25	20240215	203200	4905367700	132200	132200	132200	132200	0
26	20240215	203100	4905367700	132200	132200	132200	132200	0
27	20240215	203000	4905367700	132200	132200	132200	132200	0
28	20240215	202900	4905367700	132200	132200	132200	132200	0
29	20240215	202800	4905367700	132200	132200	132200	132200	0
30	20240215	202700	4905367700	132200	132200	132200	132200	0
31	20240215	202600	4905367700	132200	132200	132200	132200	0
32	20240215	202500	4905367700	132200	132200	132200	132200	1877
33	20240215	202400	4905367700	132200	132200	132200	132200	0
34	20240215	202300	4905367700	132200	132200	132200	132200	0
35	20240215	202200	4905367700	132200	132200	132200	132200	0
36	20240215	202100	4905367700	132200	132200	132200	132200	0
37	20240215	202000	4905367700	132200	132200	132200	132200	0
38	20240215	201900	4905367700	132200	132200	132200	132200	0
39	20240215	201800	4905367700	132200	132200	132200	132200	0
40	20240215	201700	4905367700	132200	132200	132200	132200	0
41	20240215	201600	4905367700	132200	132200	132200	132200	0
42	20240215	201500	4905367700	132200	132200	132200	132200	0
43	20240215	201400	4905367700	132200	132200	132200	132200	0
44	20240215	201300	4905367700	132200	132200	132200	132200	0
45	20240215	201200	4905367700	132200	132200	132200	132200	0
46	20240215	201100	4905367700	132200	132200	132200	132200	0
47	20240215	201000	4905367700	132200	132200	132200	132200	0
48	20240215	200900	4905367700	132200	132200	132200	132200	0
49	20240215	200800	4905367700	132200	132200	132200	132200	0
50	20240215	200700	4905367700	132200	132200	132200	132200	0
51	20240215	200600	4905367700	132200	132200	132200	132200	0
52	20240215	200500	4905367700	132200	132200	132200	132200	0
53	20240215	200400	4905367700	132200	132200	132200	132200	0
54	20240215	200300	4905367700	132200	132200	132200	132200	0
55	20240215	200200	4905367700	132200	132200	132200	132200	0
56	20240215	200100	4905367700	132200	132200	132200	132200	0
57	20240215	200000	4905367700	132200	132200	132200	132200	0
58	20240215	195900	4905367700	132200	132200	132200	132200	0
59	20240215	195800	4905367700	132200	132200	132200	132200	0
60	20240215	195700	4905367700	132200	132200	132200	132200	0
61	20240215	195600	4905367700	132200	132200	132200	132200	0
62	20240215	195500	4905367700	132200	132200	132200	132200	1877
63	20240215	195400	4905367700	132200	132200	132200	132200	0
64	20240215	195300	4905367700	132200	132200	132200	132200	0
65	20240215	195200	4905367700	132200	132200	132200	132200	0
66	20240215	195100	4905367700	132200	132200	132200	132200	0
67	20240215	195000	4905367700	132200	132200	132200	132200	0
68	20240215	194900	4905367700	132200	132200	132200	132200	0
69	20240215	194800	4905367700	132200	132200	132200	132200	0
70	20240215	194700	4905367700	132200	132200	132200	132200	0
71	20240215	194600	4905367700	132200	132200	132200	132200	0
72	20240215	194500	4905367700	132200	132200	132200	132200	0
73	20240215	194400	4905367700	132200	132200	132200	132200	0
74	20240215	194300	4905367700	132200	132200	132200	132200	0
75	20240215	194200	4905367700	132200	132200	132200	132200	0
76	20240215	194100	4905367700	132200	132200	132200	132200	0
77	20240215	194000	4905367700	132200	132200	132200	132200	0
78	20240215	193900	4905367700	132200	132200	132200	132200	0
79	20240215	193800	4905367700	132200	132200	132200	132200	0
80	20240215	193700	4905367700	132200	132200	132200	132200	0
81	20240215	193600	4905367700	132200	132200	132200	132200	0
82	20240215	193500	4905367700	132200	132200	132200	132200	0
83	20240215	193400	4905367700	132200	132200	132200	132200	0
84	20240215	193300	4905367700	132200	132200	132200	132200	0
85	20240215	193200	4905367700	132200	132200	132200	132200	0
86	20240215	193100	4905367700	132200	132200	132200	132200	0
87	20240215	193000	4905367700	132200	132200	132200	132200	0
88	20240215	192900	4905367700	132200	132200	132200	132200	0
89	20240215	192800	4905367700	132200	132200	132200	132200	0
90	20240215	192700	4905367700	132200	132200	132200	132200	0
91	20240215	192600	4905367700	132200	132200	132200	132200	0
92	20240215	192500	4905367700	132200	132200	132200	132200	1877
93	20240215	192400	4905367700	132200	132200	132200	132200	0
94	20240215	192300	4905367700	132200	132200	132200	132200	0
95	20240215	192200	4905367700	132200	132200	132200	132200	0
96	20240215	192100	4905367700	132200	132200	132200	132200	0
97	20240215	192000	4905367700	132200	132200	132200	132200	0
98	20240215	191900	4905367700	132200	132200	132200	132200	0
99	20240215	191800	4905367700	132200	132200	132200	132200	0
100	20240215	191700	4905367700	132200	132200	132200	132200	0
101	20240215	191600	4905367700	132200	132200	132200	132200	0
102	20240215	191500	4905367700	132200	132200	132200	132200	0
103	20240215	191400	4905367700	132200	132200	132200	132200	0
104	20240215	191300	4905367700	132200	132200	132200	132200	0
105	20240215	191200	4905367700	132200	132200	132200	132200	0
106	20240215	191100	4905367700	132200	132200	132200	132200	0
107	20240215	191000	4905367700	132200	132200	132200	132200	0
108	20240215	190900	4905367700	132200	132200	132200	132200	0
109	20240215	190800	4905367700	132200	132200	132200	132200	0
110	20240215	190700	4905367700	132200	132200	132200	132200	0
111	20240215	190600	4905367700	132200	132200	132200	132200	0
112	20240215	190500	4905367700	132200	132200	132200	132200	0
113	20240215	190400	4905367700	132200	132200	132200	132200	0
114	20240215	190300	4905367700	132200	132200	132200	132200	0
115	20240215	190200	4905367700	132200	132200	132200	132200	0
116	20240215	190100	4905367700	132200	132200	132200	132200	0
117	20240215	190000	4905367700	132200	132200	132200	132200	0
118	20240215	185900	4905367700	132200	132200	132200	132200	0
119	20240215	185800	4905367700	132200	132200	132200	132200	0
120	20240215	185700	4905367700	132200	132200	132200	132200	0
121	20240215	185600	4905367700	132200	132200	132200	132200	0
122	20240215	185500	4905367700	132200	132200	132200	132200	1877
123	20240215	185400	4905367700	132200	132200	132200	132200	0
124	20240215	185300	4905367700	132200	132200	132200	132200	0
125	20240215	185200	4905367700	132200	132200	132200	132200	0
126	20240215	185100	4905367700	132200	132200	132200	132200	0
127	20240215	185000	4905367700	132200	132200	132200	132200	0
128	20240215	184900	4905367700	132200	132200	132200	132200	0
129	20240215	184800	4905367700	132200	132200	132200	132200	0
130	20240215	184700	4905367700	132200	132200	132200	132200	0
131	20240215	184600	4905367700	132200	132200	132200	132200	0
132	20240215	184500	4905367700	132200	132200	132200	132200	0
133	20240215	184400	4905367700	132200	132200	132200	132200	0
134	20240215	184300	4905367700	132200	132200	132200	132200	0
135	20240215	184200	4905367700	132200	132200	132200	132200	0
136	20240215	184100	4905367700	132200	132200	132200	132200	0
137	20240215	184000	4905367700	132200	132200	132200	132200	0
138	20240215	183900	4905367700	132200	132200	132200	132200	0
139	20240215	183800	4905367700	132200	132200	132200	132200	0
140	20240215	183700	4905367700	132200	132200	132200	132200	0
141	20240215	183600	4905367700	132200	132200	132200	132200	0
142	20240215	183500	4905367700	132200	132200	132200	132200	0
143	20240215	183400	4905367700	132200	132200	132200	132200	0
144	20240215	183300	4905367700	132200	132200	132200	132200	0
145	20240215	183200	4905367700	132200	132200	132200	132200	0
146	20240215	183100	4905367700	132200	132200	132200	132200	0
147	20240215	183000	4905367700	132200	132200	132200	132200	0
148	20240215	182900	4905367700	132200	132200	132200	132200	0
149	20240215	182800	4905367700	132200	132200	132200	132200	0
150	20240215	182700	4905367700	132200	132200	132200	132200	0
151	20240215	182600	4905367700	132200	132200	132200	132200	0
152	20240215	182500	4905367700	132200	132200	132200	132200	1877
153	20240215	182400	4905367700	132200	132200	132200	132200	0
154	20240215	182300	4905367700	132200	132200	132200	132200	0
155	20240215	182200	4905367700	132200	132200	132200	132200	0
156	20240215	182100	4905367700	132200	132200	132200	132200	0
157	20240215	182000	4905367700	132200	132200	132200	132200	0
158	20240215	181900	4905367700	132200	132200	132200	132200	0
159	20240215	181800	4905367700	132200	132200	132200	132200	0
160	20240215	181700	4905367700	132200	132200	132200	132200	0
161	20240215	181600	4905367700	132200	132200	132200	132200	0
162	20240215	181500	4905367700	132200	132200	132200	132200	0
163	20240215	181400	4905367700	132200	132200	132200	132200	0
164	20240215	181300	4905367700	132200	132200	132200	132200	0
165	20240215	181200	4905367700	132200	132200	132200	132200	0
166	20240215	181100	4905367700	132200	132200	132200	132200	0
167	20240215	181000	4905367700	132200	132200	132200	132200	0
168	20240215	180900	4905367700	132200	132200	132200	132200	0
169	20240215	180800	4905367700	132200	132200	132200	132200	0
170	20240215	180700	4905367700	132200	132200	132200	132200	0
171	20240215	180600	4905367700	132200	132200	132200	132200	0
172	20240215	180500	4905367700	132200	132200	132200	132200	0
173	20240215	180400	4905367700	132200	132200	132200	132200	0
174	20240215	180300	4905367700	132200	132200	132200	132200	0
175	20240215	180200	4905367700	132200	132200	132200	132200	0
176	20240215	180100	4905367700	132200	132200	132200	132200	0
177	20240215	180000	4905367700	132200	132200	132200	132200	0
178	20240215	175900	4905367700	132200	132200	132200	132200	0
179	20240215	175800	4905367700	132200	132200	132200	132200	0
180	20240215	175700	4905367700	132200	132200	132200	132200	0
181	20240215	175600	4905367700	132200	132200	132200	132200	0
182	20240215	175500	4905367700	132200	132200	132200	132200	1877
183	20240215	175400	4905367700	132200	132200	132200	132200	0
184	20240215	175300	4905367700	132200	132200	132200	132200	0
185	20240215	175200	4905367700	132200	132200	132200	132200	0
186	20240215	175100	4905367700	132200	132200	132200	132200	0
187	20240215	175000	4905367700	132200	132200	132200	132200	0
188	20240215	174900	4905367700	132200	132200	132200	132200	0
189	20240215	174800	4905367700	132200	132200	132200	132200	0
190	20240215	174700	4905367700	132200	132200	132200	132200	0
191	20240215	174600	4905367700	132200	132200	132200	132200	0
192	20240215	174500	4905367700	132200	132200	132200	132200	0
193	20240215	174400	4905367700	132200	132200	132200	132200	0
194	20240215	174300	4905367700	132200	132200	132200	132200	0
195	20240215	174200	4905367700	132200	132200	132200	132200	0
196	20240215	174100	4905367700	132200	132200	132200	132200	0
197	20240215	174000	4905367700	132200	132200	132200	132200	0
198	20240215	173900	4905367700	132200	132200	132200	132200	0
199	20240215	173800	4905367700	132200	132200	132200	132200	0
200	20240215	173700	4905367700	132200	132200	132200	132200	0
201	20240215	173600	4905367700	132200	132200	132200	132200	0
202	20240215	173500	4905367700	132200	132200	132200	132200	0
203	20240215	173400	4905367700	132200	132200	132200	132200	0
204	20240215	173300	4905367700	132200	132200	132200	132200	0
205	20240215	173200	4905367700	132200	132200	132200	132200	0
206	20240215	173100	4905367700	132200	132200	132200	132200	0
207	20240215	173000	4905367700	132200	132200	132200	132200	0
208	20240215	172900	4905367700	132200	132200	132200	132200	0
209	20240215	172800	4905367700	132200	132200	132200	132200	0
210	20240215	172700	4905367700	132200	132200	132200	132200	0
211	20240215	172600	4905367700	132200	132200	132200	132200	0
212	20240215	172500	4905367700	132200	132200	132200	132200	1877
213	20240215	172400	4905367700	132200	132200	132200	132200	0
214	20240215	172300	4905367700	132200	132200	132200	132200	0
215	20240215	172200	4905367700	132200	132200	132200	132200	0
216	20240215	172100	4905367700	132200	132200	132200	132200	0
217	20240215	172000	4905367700	132200	132200	132200	132200	0
218	20240215	171900	4905367700	132200	132200	132200	132200	0
219	20240215	171800	4905367700	132200	132200	132200	132200	0
220	20240215	171700	4905367700	132200	132200	132200	132200	0
221	20240215	171600	4905367700	132200	132200	132200	132200	0
222	20240215	171500	4905367700	132200	132200	132200	132200	0
223	20240215	171400	4905367700	132200	132200	132200	132200	0
224	20240215	171300	4905367700	132200	132200	132200	132200	0
225	20240215	171200	4905367700	132200	132200	132200	132200	0
226	20240215	171100	4905367700	132200	132200	132200	132200	0
227	20240215	171000	4905367700	132200	132200	132200	132200	0
228	20240215	170900	4905367700	132200	132200	132200	132200	0
229	20240215	170800	4905367700	132200	132200	132200	132200	0
230	20240215	170700	4905367700	132200	132200	132200	132200	0
231	20240215	170600	4905367700	132200	132200	132200	132200	0
232	20240215	170500	4905367700	132200	132200	132200	132200	0
233	20240215	170400	4905367700	132200	132200	132200	132200	0
234	20240215	170300	4905367700	132200	132200	132200	132200	0
235	20240215	170200	4905367700	132200	132200	132200	132200	0
236	20240215	170100	4905367700	132200	132200	132200	132200	0
237	20240215	170000	4905367700	132200	132200	132200	132200	0
238	20240215	165900	4905367700	132200	132200	132200	132200	0
239	20240215	165800	4905367700	132200	132200	132200	132200	0
240	20240215	165700	4905367700	132200	132200	132200	132200	0
241	20240215	165600	4905367700	132200	132200	132200	132200	0
242	20240215	165500	4905367700	132200	132200	132200	132200	1877
243	20240215	165400	4905367700	132200	132200	132200	132200	0
244	20240215	165300	4905367700	132200	132200	132200	132200	0
245	20240215	165200	4905367700	132200	132200	132200	132200	0
246	20240215	165100	4905367700	132200	132200	132200	132200	0
247	20240215	165000	4905367700	132200	132200	132200	132200	0
248	20240215	164900	4905367700	132200	132200	132200	132200	0
249	20240215	164800	4905367700	132200	132200	132200	132200	0
250	20240215	164700	4905367700	132200	132200	132200	132200	0
251	20240215	164600	4905367700	132200	132200	132200	132200	0
252	20240215	164500	4905367700	132200	132200	132200	132200	0
253	20240215	164400	4905367700	132200	132200	132200	132200	0
254	20240215	164300	4905367700	132200	132200	132200	132200	0
255	20240215	164200	4905367700	132200	132200	132200	132200	0
256	20240215	164100	4905367700	132200	132200	132200	132200	0
257	20240215	164000	4905367700	132200	132200	132200	132200	0
258	20240215	163900	4905367700	132200	132200	132200	132200	0
259	20240215	163800	4905367700	132200	132200	132200	132200	0
260	20240215	163700	4905367700	132200	132200	132200	132200	0
261	20240215	163600	4905367700	132200	132200	132200	132200	0
262	20240215	163500	4905367700	132200	132200	132200	132200	0
263	20240215	163400	4905367700	132200	132200	132200	132200	0
264	20240215	163300	4905367700	132200	132200	132200	132200	0
265	20240215	163200	4905367700	132200	132200	132200	132200	0
266	20240215	163100	4905367700	132200	132200	132200	132200	0
267	20240215	163000	4905367700	132200	132200	132200	132200	0
268	20240215	162900	4905367700	132200	132200	132200	132200	0
269	20240215	162800	4905367700	132200	132200	132200	132200	0
270	20240215	162700	4905367700	132200	132200	132200	132200	0
271	20240215	162600	4905367700	132200	132200	132200	132200	0
272	20240215	162500	4905367700	132200	132200	132200	132200	1877
273	20240215	162400	4905367700	132200	132200	132200	132200	0
274	20240215	162300	4905367700	132200	132200	132200	132200	0
275	20240215	162200	4905367700	132200	132200	132200	132200	0
276	20240215	162100	4905367700	132200	132200	132200	132200	0
277	20240215	162000	4905367700	132200	132200	132200	132200	0
278	20240215	161900	4905367700	132200	132200	132200	132200	0
279	20240215	161800	4905367700	132200	132200	132200	132200	0
280	20240215	161700	4905367700	132200	132200	132200	132200	0
281	20240215	161600	4905367700	132200	132200	132200	132200	0
282	20240215	161500	4905367700	132200	132200	132200	132200	0
283	20240215	161400	4905367700	132200	132200	132200	132200	0
284	20240215	161300	4905367700	132200	132200	132200	132200	0
285	20240215	161200	4905367700	132200	132200	132200	132200	0
286	20240215	161100	4905367700	132200	132200	132200	132200	0
287	20240215	161000	4905367700	132200	132200	132200	132200	0
288	20240215	160900	4905367700	132200	132200	132200	132200	0
289	20240215	160800	4905367700	132200	132200	132200	132200	0
290	20240215	160700	4905367700	132200	132200	132200	132200	0
291	20240215	160600	4905367700	132200	132200	132200	132200	0
292	20240215	160500	4905367700	132200	132200	132200	132200	0
293	20240215	160400	4905367700	132200	132200	132200	132200	0
294	20240215	160300	4905367700	132200	132200	132200	132200	0
295	20240215	160200	4905367700	132200	132200	132200	132200	0
296	20240215	160100	4905367700	132200	132200	132200	132200	0
297	20240215	160000	4905367700	132200	132200	132200	132200	0
298	20240215	155900	4905367700	132200	132200	132200	132200	0
299	20240215	155800	4905367700	132200	132200	132200	132200	0
300	20240215	155700	4905367700	132200	132200	132200	132200	0
301	20240215	155600	4905367700	132200	132200	132200	132200	0
302	20240215	155500	4905367700	132200	132200	132200	132200	1877
303	20240215	155400	4905367700	132200	132200	132200	132200	0
304	20240215	155300	4905367700	132200	132200	132200	132200	0
305	20240215	155200	4905367700	132200	132200	132200	132200	0
306	20240215	155100	4905367700	132200	132200	132200	132200	0
307	20240215	155000	4905367700	132200	132200	132200	132200	0
308	20240215	154900	4905367700	132200	132200	132200	132200	0
309	20240215	154800	4905367700	132200	132200	132200	132200	0
310	20240215	154700	4905367700	132200	132200	132200	132200	0
311	20240215	154600	4905367700	132200	132200	132200	132200	0
312	20240215	154500	4905367700	132200	132200	132200	132200	0
313	20240215	154400	4905367700	132200	132200	132200	132200	0
314	20240215	154300	4905367700	132200	132200	132200	132200	0
315	20240215	154200	4905367700	132200	132200	132200	132200	0
316	20240215	154100	4905367700	132200	132200	132200	132200	0
317	20240215	154000	4905367700	132200	132200	132200	132200	0
318	20240215	153900	4905367700	132200	132200	132200	132200	0
319	20240215	153800	4905367700	132200	132200	132200	132200	0
320	20240215	153700	4905367700	132200	132200	132200	132200	0
321	20240215	153600	4905367700	132200	132200	132200	132200	0
322	20240215	153500	4905367700	132200	132200	132200	132200	0
323	20240215	153400	4905367700	132200	132200	132200	132200	0
324	20240215	153300	4905367700	132200	132200	132200	132200	0
325	20240215	153200	4905367700	132200	132200	132200	132200	0
326	20240215	153100	4905367700	132200	132200	132200	132200	0
327	20240215	153000	4905367700	132200	132200	132200	132200	1877
328	20240215	152900	4657228300	132600	132600	132600	132600	0
329	20240215	152800	4657228300	132600	132600	132600	132600	0
330	20240215	152700	4657228300	132600	132600	132600	132600	0
331	20240215	152600	4657228300	132600	132600	132600	132600	0
332	20240215	152500	4657228300	132600	132600	132600	132600	0
333	20240215	152400	4657228300	132600	132600	132600	132600	0
334	20240215	152300	4657228300	132600	132600	132600	132600	0
335	20240215	152200	4657228300	132600	132600	132600	132600	0
336	20240215	152100	4657228300	132600	132600	132600	132600	0
337	20240215	152000	4657228300	132600	132600	132600	132600	0
338	20240215	151900	4657228300	132600	132600	132700	132500	148
339	20240215	151800	4637603700	132500	132500	132600	132500	391
340	20240215	151700	4585759500	132700	132600	132700	132500	76
341	20240215	151600	4575682700	132600	132600	132600	132500	132
342	20240215	151500	4558180900	132600	132600	132600	132500	57
343	20240215	151400	4550624200	132500	132600	132600	132500	116
344	20240215	151300	4535249900	132500	132500	132700	132500	79
345	20240215	151200	4524775400	132600	132600	132600	132500	71
346	20240215	151100	4515363500	132400	132500	132700	132400	148
347	20240215	151000	4495747500	132500	132500	132600	132400	182
348	20240215	150900	4471632200	132400	132400	132500	132400	54
349	20240215	150800	4464478900	132400	132400	132500	132400	30
350	20240215	150700	4460505200	132600	132500	132600	132400	54
351	20240215	150600	4453351200	132400	132600	132600	132400	47
352	20240215	150500	4447124000	132500	132500	132600	132500	26
353	20240215	150400	4443678200	132600	132400	132600	132400	66
354	20240215	150300	4434933000	132400	132400	132500	132400	39
355	20240215	150200	4429767600	132500	132500	132500	132400	134
356	20240215	150100	4412013800	132500	132600	132600	132500	22
357	20240215	150000	4409097900	132600	132500	132600	132400	107
358	20240215	145900	4394918400	132500	132500	132500	132400	61
359	20240215	145800	4386839900	132500	132600	132600	132400	41
360	20240215	145700	4381407500	132500	132400	132500	132300	50
361	20240215	145600	4374788000	132400	132400	132400	132300	51
362	20240215	145500	4368037000	132400	132500	132600	132400	118
363	20240215	145400	4352407300	132600	132500	132600	132400	95
364	20240215	145300	4339820000	132500	132400	132500	132400	32
365	20240215	145200	4335582500	132400	132400	132500	132400	192
366	20240215	145100	4310160700	132500	132500	132500	132400	30
367	20240215	145000	4306187300	132500	132500	132600	132400	441
368	20240215	144900	4247754500	132500	132500	132500	132400	52
369	20240215	144800	4240867000	132500	132400	132500	132400	65
370	20240215	144700	4232256000	132400	132400	132500	132400	47
371	20240215	144600	4226031000	132500	132500	132500	132400	26
372	20240215	144500	4222587100	132500	132400	132500	132400	40
373	20240215	144400	4217290200	132500	132400	132500	132400	26
374	20240215	144300	4213846700	132400	132400	132500	132400	41
375	20240215	144200	4208416700	132500	132500	132500	132400	31
376	20240215	144100	4204310500	132500	132500	132500	132400	38
377	20240215	144000	4199277800	132400	132400	132500	132400	93
378	20240215	143900	4186964200	132400	132400	132500	132300	88
379	20240215	143800	4175313300	132500	132500	132500	132400	41
380	20240215	143700	4169883000	132500	132400	132600	132400	153
381	20240215	143600	4149614300	132400	132400	132600	132400	288
382	20240215	143500	4111460100	132500	132500	132500	132400	41
383	20240215	143400	4106030200	132500	132400	132500	132400	24
384	20240215	143300	4102852500	132400	132300	132400	132300	47
385	20240215	143200	4096632400	132300	132300	132400	132300	25
386	20240215	143100	4093324600	132400	132300	132400	132300	37
387	20240215	143000	4088427200	132300	132300	132400	132300	60
388	20240215	142900	4080486400	132300	132400	132400	132300	82
389	20240215	142800	4069636100	132300	132500	132500	132300	38
390	20240215	142700	4064606300	132400	132500	132500	132200	23
391	20240215	142600	4061560700	132500	132400	132500	132300	282
392	20240215	142500	4024245000	132400	132300	132400	132300	37
393	20240215	142400	4019348200	132300	132400	132500	132300	79
394	20240215	142300	4008890000	132400	132400	132400	132300	42
395	20240215	142200	4003332200	132300	132200	132400	132200	76
396	20240215	142100	3993277800	132300	132200	132300	132200	91
397	20240215	142000	3981241400	132200	132200	132300	132200	53
398	20240215	141900	3974233700	132200	132300	132300	132200	302
399	20240215	141800	3934306900	132200	132300	132400	132200	67
400	20240215	141700	3925442300	132400	132400	132400	132300	179
401	20240215	141600	3901760200	132300	132500	132500	132300	98
402	20240215	141500	3888784800	132500	132300	132500	132300	199
403	20240215	141400	3862437200	132300	132400	132400	132300	29
404	20240215	141300	3858599500	132400	132400	132400	132300	210
405	20240215	141200	3830813900	132300	132300	132400	132300	84
406	20240215	141100	3819698500	132400	132500	132500	132300	408
407	20240215	141000	3765678700	132500	132500	132500	132400	42
408	20240215	140900	3760115200	132600	132600	132600	132500	9
409	20240215	140800	3758922000	132600	132500	132600	132500	28
410	20240215	140700	3755209300	132500	132500	132600	132500	15
411	20240215	140600	3753221500	132400	132500	132600	132400	25
412	20240215	140500	3749908200	132600	132600	132600	132600	9
413	20240215	140400	3748714800	132400	132500	132500	132400	67
414	20240215	140300	3739837900	132500	132400	132500	132400	66
415	20240215	140200	3731094100	132500	132400	132500	132400	19
416	20240215	140100	3728577600	132400	132400	132500	132400	15
417	20240215	140000	3726590400	132500	132400	132500	132400	21
418	20240215	135900	3723808900	132400	132400	132500	132400	15
419	20240215	135800	3721821900	132500	132400	132500	132400	8
420	20240215	135700	3720762100	132500	132500	132500	132400	173
421	20240215	135600	3697840000	132500	132500	132500	132400	75
422	20240215	135500	3687903500	132500	132400	132500	132400	13
423	20240215	135400	3686181500	132400	132500	132500	132400	7
424	20240215	135300	3685254300	132500	132500	132500	132400	37
425	20240215	135200	3680352800	132400	132500	132500	132400	21
426	20240215	135100	3677570500	132500	132500	132500	132400	16
427	20240215	135000	3675450800	132500	132500	132500	132400	15
428	20240215	134900	3673463700	132500	132600	132600	132500	18
429	20240215	134800	3671077300	132500	132400	132600	132400	40
430	20240215	134700	3665775800	132500	132400	132500	132400	254
431	20240215	134600	3632144700	132400	132300	132400	132300	132
432	20240215	134500	3614679900	132400	132200	132400	132200	80
433	20240215	134400	3604096500	132400	132300	132400	132200	630
434	20240215	134300	3520749200	132300	132300	132400	132300	239
435	20240215	134200	3489126200	132300	132300	132400	132300	17
436	20240215	134100	3486876100	132300	132400	132400	132300	38
437	20240215	134000	3481847600	132300	132200	132300	132200	130
438	20240215	133900	3464650300	132300	132300	132300	132300	11
439	20240215	133800	3463195000	132300	132300	132300	132300	21
440	20240215	133700	3460416700	132200	132400	132400	132200	394
441	20240215	133600	3408288100	132300	132400	132400	132300	40
442	20240215	133500	3402993600	132400	132400	132400	132300	11
443	20240215	133400	3401537300	132400	132400	132400	132300	38
444	20240215	133300	3396507100	132400	132300	132400	132300	47
445	20240215	133200	3390286400	132300	132400	132400	132300	116
446	20240215	133100	3374928200	132300	132400	132400	132300	248
447	20240215	133000	3342116200	132400	132300	132400	132300	47
448	20240215	132900	3335896800	132300	132400	132400	132300	49
449	20240215	132800	3329409700	132300	132300	132400	132300	70
450	20240215	132700	3320142800	132300	132400	132400	132300	31
451	20240215	132600	3316038500	132400	132400	132400	132300	48
452	20240215	132500	3309685600	132400	132400	132400	132300	19
453	20240215	132400	3307170400	132300	132400	132400	132300	32
454	20240215	132300	3302934400	132400	132600	132600	132300	464
455	20240215	132200	3241473000	132600	132600	132600	132600	22
456	20240215	132100	3238555800	132600	132600	132600	132500	34
457	20240215	132000	3234049700	132500	132600	132700	132500	20
458	20240215	131900	3231398100	132600	132500	132800	132500	28
459	20240215	131800	3227685300	132800	132700	132800	132500	2797
460	20240215	131700	2856783000	132600	132700	132700	132600	39
461	20240215	131600	2851607800	132700	132800	132800	132600	384
462	20240215	131500	2800650300	132700	132800	132800	132700	32
463	20240215	131400	2796402600	132800	132700	132800	132700	389
464	20240215	131300	2744772200	132700	132700	132700	132600	24
465	20240215	131200	2741587600	132900	132700	132900	132700	14
466	20240215	131100	2739729200	132800	132700	132900	132600	48
467	20240215	131000	2733357400	132700	132700	132900	132600	181
468	20240215	130900	2709329600	132700	132900	132900	132600	1649
469	20240215	130800	2490370200	132900	132900	132900	132800	80
470	20240215	130700	2479738300	132800	132900	132900	132800	63
471	20240215	130600	2471366400	132900	132800	132900	132800	45
472	20240215	130500	2465387300	132800	132900	132900	132800	47
473	20240215	130400	2459141200	132900	132900	132900	132800	45
474	20240215	130300	2453161300	132800	132900	132900	132800	36
475	20240215	130200	2448378400	132900	132900	132900	132800	15
476	20240215	130100	2446385200	132900	132900	132900	132800	147
477	20240215	130000	2426849000	132900	132800	132900	132800	64
478	20240215	125900	2418344400	132900	132800	132900	132800	58
479	20240215	125800	2410638100	132900	132900	132900	132900	56
480	20240215	125700	2403195700	132800	132900	132900	132800	16
481	20240215	125600	2401070400	132900	132900	132900	132800	35
482	20240215	125500	2396420000	132800	132800	132900	132800	46
483	20240215	125400	2390308900	132800	132900	132900	132800	3
484	20240215	125300	2389910300	132900	132900	132900	132800	47
485	20240215	125200	2383665000	132900	132800	132900	132800	593
486	20240215	125100	2304856000	132800	132800	132900	132800	28
487	20240215	125000	2301135800	132800	132800	132900	132800	39
488	20240215	124900	2295954800	132900	132900	132900	132800	84
489	20240215	124800	2284791500	132900	132800	132900	132800	48
490	20240215	124700	2278412800	132900	132900	132900	132800	17
491	20240215	124600	2276153700	132900	132900	132900	132800	32
492	20240215	124500	2271902100	132800	132900	132900	132800	41
493	20240215	124400	2266454600	132900	132900	132900	132800	60
494	20240215	124300	2258482100	132900	132900	132900	132800	60
495	20240215	124200	2250509100	132900	132900	132900	132800	44
496	20240215	124100	2244661600	132900	132900	132900	132800	50
497	20240215	124000	2238017900	132900	132800	132900	132800	41
498	20240215	123900	2232570300	132800	132900	132900	132800	26
499	20240215	123800	2229115300	132800	132900	132900	132800	37
500	20240215	123700	2224200000	132900	132900	132900	132800	43
501	20240215	123600	2218486700	132900	132800	132900	132800	86
502	20240215	123500	2207059600	132900	132900	132900	132800	28
503	20240215	123400	2203340000	132800	132900	132900	132800	28
504	20240215	123300	2199619300	132900	132900	132900	132800	42
505	20240215	123200	2194038800	132900	132800	132900	132800	35
506	20240215	123100	2189387500	132900	132900	132900	132800	31
507	20240215	123000	2185267900	132900	132800	132900	132800	102
508	20240215	122900	2171713800	132800	132800	132900	132800	96
509	20240215	122800	2158961100	132900	132900	132900	132900	51
510	20240215	122700	2152183200	132800	132900	132900	132800	27
511	20240215	122600	2148597500	132900	132900	132900	132800	44
512	20240215	122500	2142751100	132900	132900	132900	132800	29
513	20240215	122400	2138897500	132800	132800	132900	132800	17
514	20240215	122300	2136638700	132900	132800	132900	132800	55
515	20240215	122200	2129331200	132900	132900	132900	132800	18
516	20240215	122100	2126939100	132900	132800	132900	132800	34
517	20240215	122000	2122422100	132900	132800	132900	132800	14
518	20240215	121900	2120562600	132900	132900	132900	132800	19
519	20240215	121800	2118038200	132900	132800	132900	132800	11
520	20240215	121700	2116576600	132900	132900	132900	132800	24
521	20240215	121600	2113387300	132900	132900	132900	132800	24
522	20240215	121500	2110199500	132900	132900	132900	132800	12
523	20240215	121400	2108604800	132900	132800	132900	132800	33
524	20240215	121300	2104220400	132800	132800	132900	132700	490
525	20240215	121200	2039149000	132800	132900	132900	132800	46
526	20240215	121100	2033036500	132900	132900	132900	132800	39
527	20240215	121000	2027856500	132800	132800	132900	132800	37
528	20240215	120900	2022941900	132900	132900	132900	132900	32
529	20240215	120800	2018689100	132900	132900	132900	132800	74
530	20240215	120700	2008859100	132800	132900	132900	132800	58
531	20240215	120600	2001152700	132800	132900	132900	132800	36
532	20240215	120500	1996369800	132800	132900	132900	132800	27
533	20240215	120400	1992781800	132900	132900	132900	132800	20
534	20240215	120300	1990124100	132900	132900	132900	132800	49
535	20240215	120200	1983613900	132900	132900	132900	132900	34
536	20240215	120100	1979095300	132900	132900	132900	132800	13
537	20240215	120000	1977367900	132900	132800	132900	132800	88
538	20240215	115900	1965677300	132900	132900	132900	132800	21
539	20240215	115800	1962887300	132900	132900	132900	132800	16
540	20240215	115700	1960761200	132900	132900	132900	132800	22
541	20240215	115600	1957838800	132900	132800	132900	132800	122
542	20240215	115500	1941626800	132800	132800	132900	132800	16
543	20240215	115400	1939501000	132900	132800	132900	132800	396
544	20240215	115300	1886910500	132900	132800	132900	132800	40
545	20240215	115200	1881595800	132900	132900	132900	132800	11
546	20240215	115100	1880134200	132900	132900	133000	132800	351
547	20240215	115000	1833483000	133000	132900	133000	132900	43
548	20240215	114900	1827766000	133000	132900	133000	132900	16
549	20240215	114800	1825639200	132900	132900	133000	132900	21
550	20240215	114700	1822848000	133000	132900	133000	132900	18
551	20240215	114600	1820454200	132900	133000	133000	132900	61
552	20240215	114500	1812346900	133000	132900	133000	132900	23
553	20240215	114400	1809288200	132900	132900	133000	132900	8
554	20240215	114300	1808224900	133000	132900	133000	132900	41
555	20240215	114200	1802773700	133000	132900	133000	132900	17
556	20240215	114100	1800513700	132900	132900	133000	132900	14
557	20240215	114000	1798652000	132900	132900	133000	132900	30
558	20240215	113900	1794663800	133000	132900	133000	132900	38
559	20240215	113800	1789611400	132900	133000	133000	132900	26
560	20240215	113700	1786153600	132900	133000	133000	132900	34
561	20240215	113600	1781633300	132900	132900	133000	132900	33
562	20240215	113500	1777246700	132900	133000	133000	132900	45
563	20240215	113400	1771262700	133000	133000	133000	132900	19
564	20240215	113300	1768736000	132900	132900	133000	132900	23
565	20240215	113200	1765679100	132900	133000	133000	132900	92
566	20240215	113100	1753447900	133000	132900	133000	132900	40
567	20240215	113000	1748128700	132900	132800	132900	132800	192
568	20240215	112900	1722613200	132900	132800	132900	132800	16
569	20240215	112800	1720488100	132900	132900	132900	132800	39
570	20240215	112700	1715305200	132900	132800	132900	132800	4
571	20240215	112600	1714773700	132900	132900	132900	132800	26
572	20240215	112500	1711319500	132800	132900	133000	132800	69
573	20240215	112400	1702151300	133000	132800	133000	132700	209
574	20240215	112300	1674392200	132800	132900	132900	132700	1320
575	20240215	112200	1499118000	133000	133000	133000	132900	27
576	20240215	112100	1495528700	132900	132900	133000	132900	15
577	20240215	112000	1493534500	133000	132900	133000	132900	52
578	20240215	111900	1486620900	133000	133000	133000	132900	15
579	20240215	111800	1484626500	132900	132900	133000	132900	12
580	20240215	111700	1483031200	132900	133000	133000	132900	37
581	20240215	111600	1478110900	132900	132900	133000	132900	22
582	20240215	111500	1475186200	133000	133000	133000	132900	33
583	20240215	111400	1470797500	132900	132900	133000	132900	20
584	20240215	111300	1468138500	133000	133000	133000	132900	23
585	20240215	111200	1465080500	132900	132900	133000	132900	32
586	20240215	111100	1460825400	133000	133000	133000	133000	7
587	20240215	111000	1459894400	132900	132900	132900	132900	17
588	20240215	110900	1457635100	133000	133000	133000	133000	25
589	20240215	110800	1454310100	132900	133000	133000	132900	41
590	20240215	110700	1448858500	132900	133000	133000	132900	8
591	20240215	110600	1447794600	132900	132800	133000	132800	291
592	20240215	110500	1409122400	132900	132800	132900	132800	30
593	20240215	110400	1405136000	132800	132900	132900	132800	5
594	20240215	110300	1404471600	132800	132900	132900	132800	34
595	20240215	110200	1399955800	132800	132900	132900	132800	25
596	20240215	110100	1396634600	132900	132900	132900	132800	47
597	20240215	110000	1390388800	132900	132800	132900	132800	25
598	20240215	105900	1387067500	132800	132800	132900	132800	14
599	20240215	105800	1385208100	132800	132700	132800	132700	118
600	20240215	105700	1369538200	132700	132800	132800	132700	17
601	20240215	105600	1367280800	132800	132700	132800	132700	32
602	20240215	105500	1363033400	132800	132700	132800	132700	33
603	20240215	105400	1358651800	132800	132800	132800	132700	42
604	20240215	105300	1353074600	132800	132700	132800	132700	42
605	20240215	105200	1347499800	132800	132800	132800	132700	34
606	20240215	105100	1342984800	132800	132800	132800	132700	253
607	20240215	105000	1309387100	132800	132800	132900	132800	37
608	20240215	104900	1304471600	132900	132900	132900	132900	11
609	20240215	104800	1303009700	132900	132800	132900	132800	25
610	20240215	104700	1299687900	132900	132800	132900	132800	36
611	20240215	104600	1294903900	132900	132900	132900	132800	41
612	20240215	104500	1289457100	132900	132800	132900	132800	19
613	20240215	104400	1286933400	132700	133000	133000	132700	1035
614	20240215	104300	1149436500	132900	133000	133000	132900	58
615	20240215	104200	1141724200	133000	133100	133100	133000	49
616	20240215	104100	1135206900	133000	133000	133100	133000	18
617	20240215	104000	1132812500	133000	133000	133100	132900	285
618	20240215	103900	1094901200	133000	133100	133100	133000	15
619	20240215	103800	1092904900	133100	133100	133100	133000	12
620	20240215	103700	1091307800	133000	133100	133100	133000	25
621	20240215	103600	1087981800	133100	133000	133100	133000	27
622	20240215	103500	1084389800	133100	133100	133100	133000	35
623	20240215	103400	1079732500	133000	133000	133100	133000	11
624	20240215	103300	1078269000	133000	133200	133200	133000	239
625	20240215	103200	1046453100	133200	133200	133200	133200	5
626	20240215	103100	1045787100	133200	133300	133300	133200	57
627	20240215	103000	1038189200	133200	133200	133300	133200	27
628	20240215	102900	1034591700	133300	133300	133300	133200	15
629	20240215	102800	1032593000	133200	133200	133300	133200	20
630	20240215	102700	1029927500	133300	133200	133300	133200	36
631	20240215	102600	1025129500	133300	133400	133400	133200	22
632	20240215	102500	1022197900	133300	133200	133300	133200	10
633	20240215	102400	1020865600	133300	133300	133300	133200	120
634	20240215	102300	1004869700	133300	133400	133400	133300	21
635	20240215	102200	1002069800	133300	133100	133400	133000	296
636	20240215	102100	962648700	133000	133000	133100	133000	14
637	20240215	102000	960786300	133000	133000	133100	133000	32
638	20240215	101900	956528900	133100	133000	133100	133000	37
639	20240215	101800	951605300	133100	133000	133100	133000	12
640	20240215	101700	950008900	133100	133000	133100	133000	4
641	20240215	101600	949476600	133000	133000	133100	133000	51
642	20240215	101500	942690800	133000	133100	133100	133000	5
643	20240215	101400	942025600	133100	133100	133100	133000	120
644	20240215	101300	926054500	133100	133000	133100	133000	18
645	20240215	101200	923660400	133000	133000	133100	133000	51
646	20240215	101100	916873900	133100	133000	133100	133000	6
647	20240215	101000	916075400	133000	133000	133100	133000	39
648	20240215	100900	910886300	133000	133100	133100	133000	12
649	20240215	100800	909289700	133000	132900	133100	132900	140
650	20240215	100700	890669200	132900	132900	133000	132900	27
651	20240215	100600	887079800	132900	132900	133000	132900	54
652	20240215	100500	879902500	132900	133000	133000	132900	27
653	20240215	100400	876313000	132900	132900	133000	132900	60
654	20240215	100300	868335300	132900	132900	133000	132900	37
655	20240215	100200	863417300	133000	132900	133000	132800	113
656	20240215	100100	848399700	132800	132900	132900	132800	37
657	20240215	100000	843483600	132900	132900	132900	132800	37
658	20240215	095900	838568600	132900	132900	132900	132800	52
659	20240215	095800	831659700	132900	132900	132900	132800	59
660	20240215	095700	823822100	132900	132900	132900	132800	69
661	20240215	095600	814653200	132900	132900	133000	132900	43
662	20240215	095500	808938200	133000	133000	133000	132900	27
663	20240215	095400	805348500	133000	132900	133100	132900	63
664	20240215	095300	796971000	133000	132900	133000	132900	69
665	20240215	095200	787799100	132900	133000	133100	132800	44
666	20240215	095100	781949000	133100	132900	133100	132900	81
667	20240215	095000	771176100	132900	132700	132900	132700	106
668	20240215	094900	757095700	132700	132900	132900	132700	126
669	20240215	094800	740365400	132800	132900	132900	132800	321
670	20240215	094700	697715300	133000	133000	133000	132900	82
671	20240215	094600	686812900	133000	132900	133000	132900	68
672	20240215	094500	677771100	132900	132900	133000	132800	163
673	20240215	094400	656109800	132900	133100	133100	132900	977
674	20240215	094300	526128800	133100	133200	133300	133100	86
675	20240215	094200	514673700	133200	133200	133300	133100	97
676	20240215	094100	501753900	133100	133100	133200	133100	21
677	20240215	094000	498958000	133100	133100	133300	133100	56
678	20240215	093900	491503400	133100	133200	133300	133100	288
679	20240215	093800	453149300	133200	133300	133300	133200	42
680	20240215	093700	447551900	133200	133200	133400	133200	30
681	20240215	093600	443553600	133200	133100	133200	133100	64
682	20240215	093500	435031200	133200	133300	133300	133100	370
683	20240215	093400	385738300	133400	133400	133400	133300	28
684	20240215	093300	382003500	133400	133400	133400	133300	34
685	20240215	093200	377469600	133400	133500	133500	133300	40
686	20240215	093100	372133700	133500	133300	133700	133200	60
687	20240215	093000	364128400	133200	133300	133500	133200	22
688	20240215	092900	361195900	133300	133600	133600	133200	593
689	20240215	092800	282101100	133600	133700	133800	133500	73
690	20240215	092700	272344100	133700	133700	133800	133700	43
691	20240215	092600	266593100	133800	133600	133800	133600	36
692	20240215	092500	261776800	133800	133700	133800	133700	25
693	20240215	092400	258433300	133600	133700	133700	133600	40
694	20240215	092300	253085700	133800	133800	133800	133600	64
695	20240215	092200	244525400	133800	133800	133800	133600	24
696	20240215	092100	241314400	133600	133600	133800	133600	25
697	20240215	092000	237973000	133700	133800	133800	133700	41
698	20240215	091900	232490700	133700	133600	133800	133600	62
699	20240215	091800	224199300	133600	133700	133700	133600	45
700	20240215	091700	218183300	133800	133900	133900	133600	38
701	20240215	091600	213101600	133800	133700	133900	133700	5
702	20240215	091500	212432800	133700	133500	133700	133500	188
703	20240215	091400	187308200	133400	133500	133500	133300	18
704	20240215	091300	184906400	133400	133500	133500	133300	117
705	20240215	091200	169292500	133500	133400	133500	133400	22
706	20240215	091100	166356300	133400	133400	133500	133300	265
707	20240215	091000	131000900	133500	133500	133500	133300	33
708	20240215	090900	126598300	133400	133400	133500	133300	59
709	20240215	090800	118727700	133300	133400	133400	133300	25
710	20240215	090700	115393900	133400	133300	133500	133300	48
711	20240215	090600	108991600	133400	133400	133500	133400	19
712	20240215	090500	106456600	133200	133400	133900	133200	93
713	20240215	090400	94054500	133500	133600	134000	133500	103
714	20240215	090300	80295900	133600	133500	134100	133500	180
715	20240215	090200	56237100	134200	134200	134300	133500	20
716	20240215	090100	53553600	134100	134300	134300	133500	12
717	20240215	090000	51943200	133900	134600	134600	133500	386