KissMeData/299030/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205400	4491091900	56400	56400	56400	56400	1959
3	20240213	205300	4491091900	56400	56400	56400	56400	0
4	20240213	205200	4491091900	56400	56400	56400	56400	0
5	20240213	205100	4491091900	56400	56400	56400	56400	0
6	20240213	205000	4491091900	56400	56400	56400	56400	0
7	20240213	204900	4491091900	56400	56400	56400	56400	0
8	20240213	204800	4491091900	56400	56400	56400	56400	0
9	20240213	204700	4491091900	56400	56400	56400	56400	0
10	20240213	204600	4491091900	56400	56400	56400	56400	0
11	20240213	204500	4491091900	56400	56400	56400	56400	0
12	20240213	204400	4491091900	56400	56400	56400	56400	0
13	20240213	204300	4491091900	56400	56400	56400	56400	0
14	20240213	204200	4491091900	56400	56400	56400	56400	0
15	20240213	204100	4491091900	56400	56400	56400	56400	0
16	20240213	204000	4491091900	56400	56400	56400	56400	0
17	20240213	203900	4491091900	56400	56400	56400	56400	0
18	20240213	203800	4491091900	56400	56400	56400	56400	0
19	20240213	203700	4491091900	56400	56400	56400	56400	0
20	20240213	203600	4491091900	56400	56400	56400	56400	0
21	20240213	203500	4491091900	56400	56400	56400	56400	0
22	20240213	203400	4491091900	56400	56400	56400	56400	0
23	20240213	203300	4491091900	56400	56400	56400	56400	0
24	20240213	203200	4491091900	56400	56400	56400	56400	0
25	20240213	203100	4491091900	56400	56400	56400	56400	0
26	20240213	203000	4491091900	56400	56400	56400	56400	0
27	20240213	202900	4491091900	56400	56400	56400	56400	0
28	20240213	202800	4491091900	56400	56400	56400	56400	0
29	20240213	202700	4491091900	56400	56400	56400	56400	0
30	20240213	202600	4491091900	56400	56400	56400	56400	0
31	20240213	202500	4491091900	56400	56400	56400	56400	0
32	20240213	202400	4491091900	56400	56400	56400	56400	1959
33	20240213	202300	4491091900	56400	56400	56400	56400	0
34	20240213	202200	4491091900	56400	56400	56400	56400	0
35	20240213	202100	4491091900	56400	56400	56400	56400	0
36	20240213	202000	4491091900	56400	56400	56400	56400	0
37	20240213	201900	4491091900	56400	56400	56400	56400	0
38	20240213	201800	4491091900	56400	56400	56400	56400	0
39	20240213	201700	4491091900	56400	56400	56400	56400	0
40	20240213	201600	4491091900	56400	56400	56400	56400	0
41	20240213	201500	4491091900	56400	56400	56400	56400	0
42	20240213	201400	4491091900	56400	56400	56400	56400	0
43	20240213	201300	4491091900	56400	56400	56400	56400	0
44	20240213	201200	4491091900	56400	56400	56400	56400	0
45	20240213	201100	4491091900	56400	56400	56400	56400	0
46	20240213	201000	4491091900	56400	56400	56400	56400	0
47	20240213	200900	4491091900	56400	56400	56400	56400	0
48	20240213	200800	4491091900	56400	56400	56400	56400	0
49	20240213	200700	4491091900	56400	56400	56400	56400	0
50	20240213	200600	4491091900	56400	56400	56400	56400	0
51	20240213	200500	4491091900	56400	56400	56400	56400	0
52	20240213	200400	4491091900	56400	56400	56400	56400	0
53	20240213	200300	4491091900	56400	56400	56400	56400	0
54	20240213	200200	4491091900	56400	56400	56400	56400	0
55	20240213	200100	4491091900	56400	56400	56400	56400	0
56	20240213	200000	4491091900	56400	56400	56400	56400	0
57	20240213	195900	4491091900	56400	56400	56400	56400	0
58	20240213	195800	4491091900	56400	56400	56400	56400	0
59	20240213	195700	4491091900	56400	56400	56400	56400	0
60	20240213	195600	4491091900	56400	56400	56400	56400	0
61	20240213	195500	4491091900	56400	56400	56400	56400	0
62	20240213	195400	4491091900	56400	56400	56400	56400	1959
63	20240213	195300	4491091900	56400	56400	56400	56400	0
64	20240213	195200	4491091900	56400	56400	56400	56400	0
65	20240213	195100	4491091900	56400	56400	56400	56400	0
66	20240213	195000	4491091900	56400	56400	56400	56400	0
67	20240213	194900	4491091900	56400	56400	56400	56400	0
68	20240213	194800	4491091900	56400	56400	56400	56400	0
69	20240213	194700	4491091900	56400	56400	56400	56400	0
70	20240213	194600	4491091900	56400	56400	56400	56400	0
71	20240213	194500	4491091900	56400	56400	56400	56400	0
72	20240213	194400	4491091900	56400	56400	56400	56400	0
73	20240213	194300	4491091900	56400	56400	56400	56400	0
74	20240213	194200	4491091900	56400	56400	56400	56400	0
75	20240213	194100	4491091900	56400	56400	56400	56400	0
76	20240213	194000	4491091900	56400	56400	56400	56400	0
77	20240213	193900	4491091900	56400	56400	56400	56400	0
78	20240213	193800	4491091900	56400	56400	56400	56400	0
79	20240213	193700	4491091900	56400	56400	56400	56400	0
80	20240213	193600	4491091900	56400	56400	56400	56400	0
81	20240213	193500	4491091900	56400	56400	56400	56400	0
82	20240213	193400	4491091900	56400	56400	56400	56400	0
83	20240213	193300	4491091900	56400	56400	56400	56400	0
84	20240213	193200	4491091900	56400	56400	56400	56400	0
85	20240213	193100	4491091900	56400	56400	56400	56400	0
86	20240213	193000	4491091900	56400	56400	56400	56400	0
87	20240213	192900	4491091900	56400	56400	56400	56400	0
88	20240213	192800	4491091900	56400	56400	56400	56400	0
89	20240213	192700	4491091900	56400	56400	56400	56400	0
90	20240213	192600	4491091900	56400	56400	56400	56400	0
91	20240213	192500	4491091900	56400	56400	56400	56400	0
92	20240213	192400	4491091900	56400	56400	56400	56400	1959
93	20240213	192300	4491091900	56400	56400	56400	56400	0
94	20240213	192200	4491091900	56400	56400	56400	56400	0
95	20240213	192100	4491091900	56400	56400	56400	56400	0
96	20240213	192000	4491091900	56400	56400	56400	56400	0
97	20240213	191900	4491091900	56400	56400	56400	56400	0
98	20240213	191800	4491091900	56400	56400	56400	56400	0
99	20240213	191700	4491091900	56400	56400	56400	56400	0
100	20240213	191600	4491091900	56400	56400	56400	56400	0
101	20240213	191500	4491091900	56400	56400	56400	56400	0
102	20240213	191400	4491091900	56400	56400	56400	56400	0
103	20240213	191300	4491091900	56400	56400	56400	56400	0
104	20240213	191200	4491091900	56400	56400	56400	56400	0
105	20240213	191100	4491091900	56400	56400	56400	56400	0
106	20240213	191000	4491091900	56400	56400	56400	56400	0
107	20240213	190900	4491091900	56400	56400	56400	56400	0
108	20240213	190800	4491091900	56400	56400	56400	56400	0
109	20240213	190700	4491091900	56400	56400	56400	56400	0
110	20240213	190600	4491091900	56400	56400	56400	56400	0
111	20240213	190500	4491091900	56400	56400	56400	56400	0
112	20240213	190400	4491091900	56400	56400	56400	56400	0
113	20240213	190300	4491091900	56400	56400	56400	56400	0
114	20240213	190200	4491091900	56400	56400	56400	56400	0
115	20240213	190100	4491091900	56400	56400	56400	56400	0
116	20240213	190000	4491091900	56400	56400	56400	56400	0
117	20240213	185900	4491091900	56400	56400	56400	56400	0
118	20240213	185800	4491091900	56400	56400	56400	56400	0
119	20240213	185700	4491091900	56400	56400	56400	56400	0
120	20240213	185600	4491091900	56400	56400	56400	56400	0
121	20240213	185500	4491091900	56400	56400	56400	56400	0
122	20240213	185400	4491091900	56400	56400	56400	56400	1959
123	20240213	185300	4491091900	56400	56400	56400	56400	0
124	20240213	185200	4491091900	56400	56400	56400	56400	0
125	20240213	185100	4491091900	56400	56400	56400	56400	0
126	20240213	185000	4491091900	56400	56400	56400	56400	0
127	20240213	184900	4491091900	56400	56400	56400	56400	0
128	20240213	184800	4491091900	56400	56400	56400	56400	0
129	20240213	184700	4491091900	56400	56400	56400	56400	0
130	20240213	184600	4491091900	56400	56400	56400	56400	0
131	20240213	184500	4491091900	56400	56400	56400	56400	0
132	20240213	184400	4491091900	56400	56400	56400	56400	0
133	20240213	184300	4491091900	56400	56400	56400	56400	0
134	20240213	184200	4491091900	56400	56400	56400	56400	0
135	20240213	184100	4491091900	56400	56400	56400	56400	0
136	20240213	184000	4491091900	56400	56400	56400	56400	0
137	20240213	183900	4491091900	56400	56400	56400	56400	0
138	20240213	183800	4491091900	56400	56400	56400	56400	0
139	20240213	183700	4491091900	56400	56400	56400	56400	0
140	20240213	183600	4491091900	56400	56400	56400	56400	0
141	20240213	183500	4491091900	56400	56400	56400	56400	0
142	20240213	183400	4491091900	56400	56400	56400	56400	0
143	20240213	183300	4491091900	56400	56400	56400	56400	0
144	20240213	183200	4491091900	56400	56400	56400	56400	0
145	20240213	183100	4491091900	56400	56400	56400	56400	0
146	20240213	183000	4491091900	56400	56400	56400	56400	0
147	20240213	182900	4491091900	56400	56400	56400	56400	0
148	20240213	182800	4491091900	56400	56400	56400	56400	0
149	20240213	182700	4491091900	56400	56400	56400	56400	0
150	20240213	182600	4491091900	56400	56400	56400	56400	0
151	20240213	182500	4491091900	56400	56400	56400	56400	0
152	20240213	182400	4491091900	56400	56400	56400	56400	1959
153	20240213	182300	4491091900	56400	56400	56400	56400	0
154	20240213	182200	4491091900	56400	56400	56400	56400	0
155	20240213	182100	4491091900	56400	56400	56400	56400	0
156	20240213	182000	4491091900	56400	56400	56400	56400	0
157	20240213	181900	4491091900	56400	56400	56400	56400	0
158	20240213	181800	4491091900	56400	56400	56400	56400	0
159	20240213	181700	4491091900	56400	56400	56400	56400	0
160	20240213	181600	4491091900	56400	56400	56400	56400	0
161	20240213	181500	4491091900	56400	56400	56400	56400	0
162	20240213	181400	4491091900	56400	56400	56400	56400	0
163	20240213	181300	4491091900	56400	56400	56400	56400	0
164	20240213	181200	4491091900	56400	56400	56400	56400	0
165	20240213	181100	4491091900	56400	56400	56400	56400	0
166	20240213	181000	4491091900	56400	56400	56400	56400	0
167	20240213	180900	4491091900	56400	56400	56400	56400	0
168	20240213	180800	4491091900	56400	56400	56400	56400	0
169	20240213	180700	4491091900	56400	56400	56400	56400	0
170	20240213	180600	4491091900	56400	56400	56400	56400	0
171	20240213	180500	4491091900	56400	56400	56400	56400	0
172	20240213	180400	4491091900	56400	56400	56400	56400	0
173	20240213	180300	4491091900	56400	56400	56400	56400	0
174	20240213	180200	4491091900	56400	56400	56400	56400	0
175	20240213	180100	4491091900	56400	56400	56400	56400	0
176	20240213	180000	4491091900	56400	56400	56400	56400	0
177	20240213	175900	4491091900	56400	56400	56400	56400	0
178	20240213	175800	4491091900	56400	56400	56400	56400	0
179	20240213	175700	4491091900	56400	56400	56400	56400	0
180	20240213	175600	4491091900	56400	56400	56400	56400	0
181	20240213	175500	4491091900	56400	56400	56400	56400	0
182	20240213	175400	4491091900	56400	56400	56400	56400	1959
183	20240213	175300	4491091900	56400	56400	56400	56400	0
184	20240213	175200	4491091900	56400	56400	56400	56400	0
185	20240213	175100	4491091900	56400	56400	56400	56400	0
186	20240213	175000	4491091900	56400	56400	56400	56400	0
187	20240213	174900	4491091900	56400	56400	56400	56400	0
188	20240213	174800	4491091900	56400	56400	56400	56400	0
189	20240213	174700	4491091900	56400	56400	56400	56400	0
190	20240213	174600	4491091900	56400	56400	56400	56400	0
191	20240213	174500	4491091900	56400	56400	56400	56400	0
192	20240213	174400	4491091900	56400	56400	56400	56400	0
193	20240213	174300	4491091900	56400	56400	56400	56400	0
194	20240213	174200	4491091900	56400	56400	56400	56400	0
195	20240213	174100	4491091900	56400	56400	56400	56400	0
196	20240213	174000	4491091900	56400	56400	56400	56400	0
197	20240213	173900	4491091900	56400	56400	56400	56400	0
198	20240213	173800	4491091900	56400	56400	56400	56400	0
199	20240213	173700	4491091900	56400	56400	56400	56400	0
200	20240213	173600	4491091900	56400	56400	56400	56400	0
201	20240213	173500	4491091900	56400	56400	56400	56400	0
202	20240213	173400	4491091900	56400	56400	56400	56400	0
203	20240213	173300	4491091900	56400	56400	56400	56400	0
204	20240213	173200	4491091900	56400	56400	56400	56400	0
205	20240213	173100	4491091900	56400	56400	56400	56400	0
206	20240213	173000	4491091900	56400	56400	56400	56400	0
207	20240213	172900	4491091900	56400	56400	56400	56400	0
208	20240213	172800	4491091900	56400	56400	56400	56400	0
209	20240213	172700	4491091900	56400	56400	56400	56400	0
210	20240213	172600	4491091900	56400	56400	56400	56400	0
211	20240213	172500	4491091900	56400	56400	56400	56400	0
212	20240213	172400	4491091900	56400	56400	56400	56400	1959
213	20240213	172300	4491091900	56400	56400	56400	56400	0
214	20240213	172200	4491091900	56400	56400	56400	56400	0
215	20240213	172100	4491091900	56400	56400	56400	56400	0
216	20240213	172000	4491091900	56400	56400	56400	56400	0
217	20240213	171900	4491091900	56400	56400	56400	56400	0
218	20240213	171800	4491091900	56400	56400	56400	56400	0
219	20240213	171700	4491091900	56400	56400	56400	56400	0
220	20240213	171600	4491091900	56400	56400	56400	56400	0
221	20240213	171500	4491091900	56400	56400	56400	56400	0
222	20240213	171400	4491091900	56400	56400	56400	56400	0
223	20240213	171300	4491091900	56400	56400	56400	56400	0
224	20240213	171200	4491091900	56400	56400	56400	56400	0
225	20240213	171100	4491091900	56400	56400	56400	56400	0
226	20240213	171000	4491091900	56400	56400	56400	56400	0
227	20240213	170900	4491091900	56400	56400	56400	56400	0
228	20240213	170800	4491091900	56400	56400	56400	56400	0
229	20240213	170700	4491091900	56400	56400	56400	56400	0
230	20240213	170600	4491091900	56400	56400	56400	56400	0
231	20240213	170500	4491091900	56400	56400	56400	56400	0
232	20240213	170400	4491091900	56400	56400	56400	56400	0
233	20240213	170300	4491091900	56400	56400	56400	56400	0
234	20240213	170200	4491091900	56400	56400	56400	56400	0
235	20240213	170100	4491091900	56400	56400	56400	56400	0
236	20240213	170000	4491091900	56400	56400	56400	56400	0
237	20240213	165900	4491091900	56400	56400	56400	56400	0
238	20240213	165800	4491091900	56400	56400	56400	56400	0
239	20240213	165700	4491091900	56400	56400	56400	56400	0
240	20240213	165600	4491091900	56400	56400	56400	56400	0
241	20240213	165500	4491091900	56400	56400	56400	56400	0
242	20240213	165400	4491091900	56400	56400	56400	56400	1959
243	20240213	165300	4491091900	56400	56400	56400	56400	0
244	20240213	165200	4491091900	56400	56400	56400	56400	0
245	20240213	165100	4491091900	56400	56400	56400	56400	0
246	20240213	165000	4491091900	56400	56400	56400	56400	0
247	20240213	164900	4491091900	56400	56400	56400	56400	0
248	20240213	164800	4491091900	56400	56400	56400	56400	0
249	20240213	164700	4491091900	56400	56400	56400	56400	0
250	20240213	164600	4491091900	56400	56400	56400	56400	0
251	20240213	164500	4491091900	56400	56400	56400	56400	0
252	20240213	164400	4491091900	56400	56400	56400	56400	0
253	20240213	164300	4491091900	56400	56400	56400	56400	0
254	20240213	164200	4491091900	56400	56400	56400	56400	0
255	20240213	164100	4491091900	56400	56400	56400	56400	0
256	20240213	164000	4491091900	56400	56400	56400	56400	0
257	20240213	163900	4491091900	56400	56400	56400	56400	0
258	20240213	163800	4491091900	56400	56400	56400	56400	0
259	20240213	163700	4491091900	56400	56400	56400	56400	0
260	20240213	163600	4491091900	56400	56400	56400	56400	0
261	20240213	163500	4491091900	56400	56400	56400	56400	0
262	20240213	163400	4491091900	56400	56400	56400	56400	0
263	20240213	163300	4491091900	56400	56400	56400	56400	0
264	20240213	163200	4491091900	56400	56400	56400	56400	0
265	20240213	163100	4491091900	56400	56400	56400	56400	0
266	20240213	163000	4491091900	56400	56400	56400	56400	0
267	20240213	162900	4491091900	56400	56400	56400	56400	0
268	20240213	162800	4491091900	56400	56400	56400	56400	0
269	20240213	162700	4491091900	56400	56400	56400	56400	0
270	20240213	162600	4491091900	56400	56400	56400	56400	0
271	20240213	162500	4491091900	56400	56400	56400	56400	0
272	20240213	162400	4491091900	56400	56400	56400	56400	1959
273	20240213	162300	4491091900	56400	56400	56400	56400	0
274	20240213	162200	4491091900	56400	56400	56400	56400	0
275	20240213	162100	4491091900	56400	56400	56400	56400	0
276	20240213	162000	4491091900	56400	56400	56400	56400	0
277	20240213	161900	4491091900	56400	56400	56400	56400	0
278	20240213	161800	4491091900	56400	56400	56400	56400	0
279	20240213	161700	4491091900	56400	56400	56400	56400	0
280	20240213	161600	4491091900	56400	56400	56400	56400	0
281	20240213	161500	4491091900	56400	56400	56400	56400	0
282	20240213	161400	4491091900	56400	56400	56400	56400	0
283	20240213	161300	4491091900	56400	56400	56400	56400	0
284	20240213	161200	4491091900	56400	56400	56400	56400	0
285	20240213	161100	4491091900	56400	56400	56400	56400	0
286	20240213	161000	4491091900	56400	56400	56400	56400	0
287	20240213	160900	4491091900	56400	56400	56400	56400	0
288	20240213	160800	4491091900	56400	56400	56400	56400	0
289	20240213	160700	4491091900	56400	56400	56400	56400	0
290	20240213	160600	4491091900	56400	56400	56400	56400	0
291	20240213	160500	4491091900	56400	56400	56400	56400	0
292	20240213	160400	4491091900	56400	56400	56400	56400	0
293	20240213	160300	4491091900	56400	56400	56400	56400	0
294	20240213	160200	4491091900	56400	56400	56400	56400	0
295	20240213	160100	4491091900	56400	56400	56400	56400	0
296	20240213	160000	4491091900	56400	56400	56400	56400	0
297	20240213	155900	4491091900	56400	56400	56400	56400	0
298	20240213	155800	4491091900	56400	56400	56400	56400	0
299	20240213	155700	4491091900	56400	56400	56400	56400	0
300	20240213	155600	4491091900	56400	56400	56400	56400	0
301	20240213	155500	4491091900	56400	56400	56400	56400	0
302	20240213	155400	4491091900	56400	56400	56400	56400	1959
303	20240213	155300	4491091900	56400	56400	56400	56400	0
304	20240213	155200	4491091900	56400	56400	56400	56400	0
305	20240213	155100	4491091900	56400	56400	56400	56400	0
306	20240213	155000	4491091900	56400	56400	56400	56400	0
307	20240213	154900	4491091900	56400	56400	56400	56400	0
308	20240213	154800	4491091900	56400	56400	56400	56400	0
309	20240213	154700	4491091900	56400	56400	56400	56400	0
310	20240213	154600	4491091900	56400	56400	56400	56400	0
311	20240213	154500	4491091900	56400	56400	56400	56400	0
312	20240213	154400	4491091900	56400	56400	56400	56400	0
313	20240213	154300	4491091900	56400	56400	56400	56400	0
314	20240213	154200	4491091900	56400	56400	56400	56400	0
315	20240213	154100	4491091900	56400	56400	56400	56400	0
316	20240213	154000	4491091900	56400	56400	56400	56400	0
317	20240213	153900	4491091900	56400	56400	56400	56400	0
318	20240213	153800	4491091900	56400	56400	56400	56400	0
319	20240213	153700	4491091900	56400	56400	56400	56400	0
320	20240213	153600	4491091900	56400	56400	56400	56400	0
321	20240213	153500	4491091900	56400	56400	56400	56400	0
322	20240213	153400	4491091900	56400	56400	56400	56400	0
323	20240213	153300	4491091900	56400	56400	56400	56400	0
324	20240213	153200	4491091900	56400	56400	56400	56400	0
325	20240213	153100	4491091900	56400	56400	56400	56400	0
326	20240213	153000	4491091900	56400	56400	56400	56400	1959
327	20240213	152900	4380604300	56400	56400	56400	56400	0
328	20240213	152800	4380604300	56400	56400	56400	56400	0
329	20240213	152700	4380604300	56400	56400	56400	56400	0
330	20240213	152600	4380604300	56400	56400	56400	56400	0
331	20240213	152500	4380604300	56400	56400	56400	56400	0
332	20240213	152400	4380604300	56400	56400	56400	56400	0
333	20240213	152300	4380604300	56400	56400	56400	56400	0
334	20240213	152200	4380604300	56400	56400	56400	56400	0
335	20240213	152100	4380604300	56400	56400	56400	56400	0
336	20240213	152000	4380604300	56400	56400	56400	56400	0
337	20240213	151900	4380604300	56400	56400	56600	56300	55
338	20240213	151800	4377499800	56400	56300	56500	56300	46
339	20240213	151700	4374905400	56400	56400	56400	56300	47
340	20240213	151600	4372254800	56400	56400	56400	56400	443
341	20240213	151500	4347269600	56300	56400	56400	56300	88
342	20240213	151400	4342307800	56400	56300	56500	56300	373
343	20240213	151300	4321233800	56500	56300	56500	56300	25
344	20240213	151200	4319822100	56300	56500	56500	56300	87
345	20240213	151100	4314918200	56600	56300	56600	56200	465
346	20240213	151000	4288718800	56300	56300	56400	56300	103
347	20240213	150900	4282919100	56500	56500	56500	56500	383
348	20240213	150800	4261279600	56600	56500	56600	56500	84
349	20240213	150700	4256525500	56500	56400	56500	56300	409
350	20240213	150600	4233450500	56400	56300	56400	56300	11
351	20240213	150500	4232830800	56300	56400	56400	56300	293
352	20240213	150400	4216331000	56400	56400	56400	56300	121
353	20240213	150300	4209507400	56400	56400	56400	56400	13
354	20240213	150200	4208774200	56300	56300	56300	56300	143
355	20240213	150100	4200723300	56300	56200	56300	56200	239
356	20240213	150000	4187277000	56300	56300	56300	56200	53
357	20240213	145900	4184295200	56200	56200	56300	56200	271
358	20240213	145800	4169039000	56200	56200	56200	56200	94
359	20240213	145700	4163756200	56200	56200	56200	56200	52
360	20240213	145600	4160833800	56200	56300	56300	56200	786
361	20240213	145500	4116627600	56400	56300	56400	56300	28
362	20240213	145400	4115049000	56400	56300	56400	56300	65
363	20240213	145300	4111389000	56300	56400	56400	56300	25
364	20240213	145200	4109980000	56400	56400	56400	56400	176
365	20240213	145100	4100053600	56400	56300	56400	56300	50
366	20240213	145000	4097238300	56400	56300	56400	56300	65
367	20240213	144900	4093573300	56400	56400	56400	56300	125
368	20240213	144800	4086523400	56400	56300	56400	56300	92
369	20240213	144700	4081340000	56400	56400	56400	56400	58
370	20240213	144600	4078068800	56400	56400	56400	56400	107
371	20240213	144500	4072034000	56400	56400	56500	56400	428
372	20240213	144400	4047874800	56500	56400	56500	56400	29
373	20240213	144300	4046239100	56500	56500	56500	56500	13
374	20240213	144200	4045504600	56500	56500	56500	56500	18
375	20240213	144100	4044487600	56500	56400	56500	56300	227
376	20240213	144000	4031686700	56400	56400	56400	56300	198
377	20240213	143900	4020520500	56400	56400	56500	56400	26
378	20240213	143800	4019053200	56400	56400	56500	56400	181
379	20240213	143700	4008843700	56500	56400	56500	56400	38
380	20240213	143600	4006699500	56500	56500	56500	56400	39
381	20240213	143500	4004499100	56600	56400	56600	56400	65
382	20240213	143400	4000832900	56600	56600	56600	56400	28
383	20240213	143300	3999249300	56600	56500	56600	56500	36
384	20240213	143200	3997214700	56600	56400	56600	56400	60
385	20240213	143100	3993826700	56600	56500	56600	56400	36
386	20240213	143000	3991794600	56600	56500	56600	56500	49
387	20240213	142900	3989025900	56500	56600	56600	56500	69
388	20240213	142800	3985124800	56600	56500	56600	56500	29
389	20240213	142700	3983485200	56500	56500	56600	56500	142
390	20240213	142600	3975461600	56500	56400	56500	56400	158
391	20240213	142500	3966540100	56400	56400	56400	56300	134
392	20240213	142400	3958985000	56400	56400	56400	56300	70
393	20240213	142300	3955039400	56400	56400	56400	56400	3
394	20240213	142200	3954870200	56400	56300	56400	56300	33
395	20240213	142100	3953009100	56300	56300	56300	56300	225
396	20240213	142000	3940341600	56300	56300	56300	56300	75
397	20240213	141900	3936119100	56300	56400	56400	56300	101
398	20240213	141800	3930427900	56400	56300	56400	56200	139
399	20240213	141700	3922604500	56200	56300	56300	56200	29
400	20240213	141600	3920972100	56200	56200	56300	56200	326
401	20240213	141500	3902648900	56200	56200	56300	56200	175
402	20240213	141400	3892813700	56200	56300	56300	56200	52
403	20240213	141300	3889886600	56200	56300	56300	56200	75
404	20240213	141200	3885669400	56300	56300	56300	56300	5
405	20240213	141100	3885387900	56200	56300	56300	56200	44
406	20240213	141000	3882913100	56300	56300	56300	56300	158
407	20240213	140900	3874017700	56200	56200	56200	56200	26
408	20240213	140800	3872556500	56200	56200	56200	56200	1
409	20240213	140700	3872500300	56200	56200	56300	56200	44
410	20240213	140600	3870026600	56200	56200	56200	56200	246
411	20240213	140500	3856201400	56200	56300	56300	56200	49
412	20240213	140400	3853445500	56300	56400	56400	56300	34
413	20240213	140300	3851528400	56300	56100	56400	56100	217
414	20240213	140200	3839329100	56100	56300	56400	56100	2478
415	20240213	140100	3700004400	56300	56300	56300	56300	22
416	20240213	140000	3698765800	56400	56400	56400	56300	240
417	20240213	135900	3685230800	56400	56500	56500	56400	312
418	20240213	135800	3667628000	56400	56300	56400	56300	167
419	20240213	135700	3658209400	56300	56400	56400	56300	91
420	20240213	135600	3653079000	56400	56400	56400	56300	54
421	20240213	135500	3650035100	56400	56400	56400	56400	0
422	20240213	135400	3650035100	56400	56400	56500	56400	147
423	20240213	135300	3641739900	56300	56300	56300	56300	100
424	20240213	135200	3636109900	56400	56300	56400	56300	12
425	20240213	135100	3635433300	56300	56400	56400	56300	53
426	20240213	135000	3632446700	56400	56500	56500	56400	19
427	20240213	134900	3631374300	56400	56400	56500	56400	45
428	20240213	134800	3628835700	56500	56500	56500	56400	4
429	20240213	134700	3628609900	56500	56600	56600	56400	54
430	20240213	134600	3625560800	56600	56500	56600	56400	164
431	20240213	134500	3616295500	56500	56400	56500	56400	282
432	20240213	134400	3600363600	56400	56400	56400	56400	107
433	20240213	134300	3594328800	56400	56300	56400	56300	116
434	20240213	134200	3587788800	56300	56300	56300	56300	38
435	20240213	134100	3585649400	56400	56400	56400	56300	106
436	20240213	134000	3579673900	56300	56300	56400	56200	369
437	20240213	133900	3558881200	56300	56300	56300	56300	11
438	20240213	133800	3558261900	56300	56400	56400	56300	6
439	20240213	133700	3557923900	56400	56200	56400	56200	32
440	20240213	133600	3556124500	56200	56300	56400	56200	99
441	20240213	133500	3550557300	56300	56400	56400	56300	86
442	20240213	133400	3545715200	56400	56300	56400	56300	31
443	20240213	133300	3543969700	56300	56300	56500	56200	131
444	20240213	133200	3536594800	56300	56300	56400	56300	69
445	20240213	133100	3532709800	56300	56300	56300	56200	128
446	20240213	133000	3525505800	56300	56300	56300	56300	153
447	20240213	132900	3516891900	56300	56300	56300	56300	146
448	20240213	132800	3508672100	56300	56500	56500	56300	263
449	20240213	132700	3493858200	56500	56600	56600	56500	111
450	20240213	132600	3487576600	56600	56500	56600	56300	697
451	20240213	132500	3448278200	56500	56400	56500	56400	76
452	20240213	132400	3443989100	56400	56300	56400	56300	134
453	20240213	132300	3436432500	56300	56400	56500	56300	225
454	20240213	132200	3423757700	56400	56500	56500	56400	137
455	20240213	132100	3416030800	56500	56500	56500	56500	37
456	20240213	132000	3413940300	56500	56500	56500	56500	99
457	20240213	131900	3408346800	56400	56400	56400	56400	161
458	20240213	131800	3399266400	56500	56500	56600	56400	171
459	20240213	131700	3389609700	56400	56600	56600	56400	89
460	20240213	131600	3384577900	56600	56500	56600	56500	18
461	20240213	131500	3383560800	56600	56600	56600	56600	53
462	20240213	131400	3380561000	56500	56700	56700	56500	228
463	20240213	131300	3367663600	56700	56600	56700	56600	39
464	20240213	131200	3365455000	56600	56700	56700	56300	1098
465	20240213	131100	3303407000	56700	56700	56700	56700	48
466	20240213	131000	3300685400	56700	56700	56700	56600	82
467	20240213	130900	3296037100	56600	56600	56700	56600	161
468	20240213	130800	3286924000	56700	56800	56800	56700	101
469	20240213	130700	3281192300	56700	56700	56700	56700	491
470	20240213	130600	3253352600	56800	56800	56800	56800	5
471	20240213	130500	3253068600	56700	56600	56700	56600	302
472	20240213	130400	3235945700	56600	56700	56700	56600	47
473	20240213	130300	3233283800	56700	56600	56700	56600	16
474	20240213	130200	3232378000	56600	56700	56700	56600	3
475	20240213	130100	3232208100	56700	56600	56700	56600	2
476	20240213	130000	3232094800	56600	56700	56700	56600	648
477	20240213	125900	3195355200	56600	56600	56600	56600	200
478	20240213	125800	3184035200	56600	56700	56700	56600	276
479	20240213	125700	3168412200	56700	56700	56700	56700	16
480	20240213	125600	3167505000	56700	56700	56700	56600	185
481	20240213	125500	3157021800	56700	56700	56700	56700	36
482	20240213	125400	3154980600	56700	56600	56800	56600	194
483	20240213	125300	3143971900	56700	56700	56700	56700	17
484	20240213	125200	3143008000	56700	56700	56700	56600	331
485	20240213	125100	3124242100	56700	56600	56700	56600	420
486	20240213	125000	3100468500	56600	56600	56700	56600	44
487	20240213	124900	3097977600	56600	56600	56600	56600	7
488	20240213	124800	3097581400	56600	56600	56700	56600	89
489	20240213	124700	3092539000	56700	56700	56700	56600	45
490	20240213	124600	3089989600	56700	56700	56700	56700	20
491	20240213	124500	3088855600	56600	56600	56600	56600	5
492	20240213	124400	3088572600	56600	56800	56800	56600	279
493	20240213	124300	3072752200	56700	56700	56700	56700	87
494	20240213	124200	3067819300	56700	56700	56700	56700	38
495	20240213	124100	3065664700	56700	56700	56800	56600	586
496	20240213	124000	3032469300	56700	56700	56700	56600	139
497	20240213	123900	3024598000	56700	56600	56700	56600	111
498	20240213	123800	3018304800	56700	56700	56700	56700	1
499	20240213	123700	3018248100	56700	56700	56800	56600	88
500	20240213	123600	3013253700	56700	56800	56800	56600	48
501	20240213	123500	3010531800	56800	56800	56800	56600	794
502	20240213	123400	2965504300	56800	56700	56800	56700	666
503	20240213	123300	2927677600	56700	56800	56800	56700	62
504	20240213	123200	2924156600	56800	56800	56800	56700	104
505	20240213	123100	2918250600	56800	56800	56800	56800	16
506	20240213	123000	2917341800	56800	56800	56800	56700	28
507	20240213	122900	2915753400	56700	56800	56800	56700	65
508	20240213	122800	2912062500	56800	56700	56800	56600	223
509	20240213	122700	2899419400	56700	56800	56800	56600	32
510	20240213	122600	2897602600	56700	56600	56800	56600	218
511	20240213	122500	2885241900	56600	56600	56600	56600	219
512	20240213	122400	2872846500	56500	56400	56500	56400	350
513	20240213	122300	2853080500	56400	56400	56400	56400	96
514	20240213	122200	2847666100	56400	56400	56400	56300	145
515	20240213	122100	2839495900	56400	56500	56500	56400	67
516	20240213	122000	2835714200	56500	56500	56500	56500	151
517	20240213	121900	2827182700	56500	56400	56500	56400	131
518	20240213	121800	2819781600	56500	56400	56500	56400	203
519	20240213	121700	2808332300	56400	56200	56400	56200	3
520	20240213	121600	2808163300	56300	56300	56300	56300	11
521	20240213	121500	2807544000	56200	56300	56400	56200	513
522	20240213	121400	2778667000	56200	56200	56200	56200	31
523	20240213	121300	2776924800	56200	56200	56200	56200	106
524	20240213	121200	2770967600	56200	56200	56200	56200	186
525	20240213	121100	2760514400	56300	56200	56300	56200	17
526	20240213	121000	2759557700	56300	56300	56300	56300	23
527	20240213	120900	2758262800	56200	56200	56300	56200	511
528	20240213	120800	2729544500	56100	56100	56100	56100	10
529	20240213	120700	2728983500	56200	56200	56200	56100	177
530	20240213	120600	2719041900	56200	56000	56200	56000	127
531	20240213	120500	2711919000	56000	56000	56000	56000	467
532	20240213	120400	2685767000	56000	56000	56000	56000	162
533	20240213	120300	2676695000	56000	56000	56000	56000	6
534	20240213	120200	2676359000	56000	56000	56000	56000	76
535	20240213	120100	2672103000	56000	56000	56000	56000	2
536	20240213	120000	2671991000	56000	56000	56000	56000	12
537	20240213	115900	2671319000	56000	56000	56000	56000	1
538	20240213	115800	2671263000	55900	55900	55900	55900	49
539	20240213	115700	2668523900	55900	55900	55900	55900	0
540	20240213	115600	2668523900	55900	55900	55900	55900	0
541	20240213	115500	2668523900	55900	55900	55900	55900	157
542	20240213	115400	2659747600	55900	55900	55900	55900	99
543	20240213	115300	2654213500	55900	56000	56000	55900	295
544	20240213	115200	2637721800	56000	56000	56000	56000	54
545	20240213	115100	2634697800	56000	56100	56100	56000	11
546	20240213	115000	2634081600	56000	56000	56000	56000	1
547	20240213	114900	2634025600	56000	56000	56000	56000	4
548	20240213	114800	2633801600	56000	56000	56000	56000	28
549	20240213	114700	2632233600	56000	56000	56000	56000	9
550	20240213	114600	2631729600	55900	55900	56100	55900	81
551	20240213	114500	2627193600	56000	55900	56000	55900	75
552	20240213	114400	2622995500	55900	56000	56000	55900	10
553	20240213	114300	2622436000	55900	55900	55900	55900	0
554	20240213	114200	2622436000	55900	55900	55900	55900	0
555	20240213	114100	2622436000	55900	56000	56000	55900	486
556	20240213	114000	2595244100	56000	56000	56000	56000	38
557	20240213	113900	2593116100	56000	56000	56000	56000	4
558	20240213	113800	2592892100	56000	56000	56000	56000	22
559	20240213	113700	2591660100	56000	56100	56100	56000	65
560	20240213	113600	2588019000	56000	56200	56200	56000	120
561	20240213	113500	2581291300	56100	56100	56100	56100	96
562	20240213	113400	2575905700	56100	56100	56100	56100	200
563	20240213	113300	2564685700	56000	56000	56000	56000	68
564	20240213	113200	2560877700	56000	56100	56100	56000	358
565	20240213	113100	2540804700	56100	56000	56100	56000	8
566	20240213	113000	2540356500	56000	56100	56100	56000	39
567	20240213	112900	2538170500	56100	56000	56100	56000	93
568	20240213	112800	2532960400	56000	56100	56100	56000	32
569	20240213	112700	2531167300	56100	56100	56100	56100	12
570	20240213	112600	2530494100	56100	56100	56100	56100	3
571	20240213	112500	2530325800	56100	55900	56100	55900	69
572	20240213	112400	2526464900	55900	56000	56100	55900	203
573	20240213	112300	2515103300	56000	55900	56000	55900	273
574	20240213	112200	2499820600	56000	56000	56000	56000	15
575	20240213	112100	2498980600	56000	56000	56000	56000	20
576	20240213	112000	2497860600	56000	55900	56000	55900	33
577	20240213	111900	2496014200	56000	56000	56000	56000	12
578	20240213	111800	2495342200	56000	56000	56000	56000	12
579	20240213	111700	2494670200	55900	55900	55900	55900	1
580	20240213	111600	2494614300	55900	55900	55900	55900	4
581	20240213	111500	2494390700	55900	56000	56000	55900	224
582	20240213	111400	2481865300	56000	56000	56000	56000	1
583	20240213	111300	2481809300	56000	56000	56000	56000	14
584	20240213	111200	2481025300	55900	56000	56000	55900	162
585	20240213	111100	2471958300	56000	56000	56000	56000	5
586	20240213	111000	2471678300	55900	56000	56000	55900	27
587	20240213	110900	2470167300	55900	56000	56000	55900	109
588	20240213	110800	2464063400	56100	56100	56100	56100	21
589	20240213	110700	2462885300	56000	56000	56000	56000	46
590	20240213	110600	2460309300	56000	56000	56000	56000	76
591	20240213	110500	2456053300	56000	56000	56100	56000	89
592	20240213	110400	2451069200	55900	55900	55900	55900	1
593	20240213	110300	2451013300	55900	56000	56000	55900	101
594	20240213	110200	2445359800	56000	56100	56100	56000	221
595	20240213	110100	2432964400	56100	56100	56100	56100	16
596	20240213	110000	2432066800	56100	56100	56100	56100	6
597	20240213	105900	2431730200	56100	56100	56100	56100	49
598	20240213	105800	2428981300	56100	56100	56100	56100	4
599	20240213	105700	2428756900	56100	56000	56100	55900	255
600	20240213	105600	2414491500	56000	56000	56100	56000	30
601	20240213	105500	2412811300	56000	55900	56000	55900	157
602	20240213	105400	2404030800	56000	55900	56000	55900	101
603	20240213	105300	2398379800	55900	55900	55900	55900	201
604	20240213	105200	2387143900	55900	56000	56000	55900	133
605	20240213	105100	2379706900	56000	56000	56000	56000	7
606	20240213	105000	2379314900	55800	55800	56000	55800	91
607	20240213	104900	2374219300	55800	55900	55900	55800	325
608	20240213	104800	2356078900	56000	55900	56000	55900	527
609	20240213	104700	2326617900	55900	55900	56000	55900	103
610	20240213	104600	2320860100	55900	55900	55900	55900	103
611	20240213	104500	2315102400	55900	56000	56000	55900	1726
612	20240213	104400	2218455000	56000	56100	56100	56000	158
613	20240213	104300	2209606700	56100	56100	56100	56100	39
614	20240213	104200	2207418800	56200	56200	56200	56100	732
615	20240213	104100	2166350800	56100	56200	56200	56100	7
616	20240213	104000	2165957800	56100	56200	56200	56000	449
617	20240213	103900	2140762400	56200	56100	56200	56100	81
618	20240213	103800	2136215400	56100	56100	56100	56100	79
619	20240213	103700	2131783500	56200	56100	56300	56100	122
620	20240213	103600	2124929200	56100	56000	56200	56000	160
621	20240213	103500	2115961500	56000	56200	56200	56000	98
622	20240213	103400	2110468600	56100	56200	56200	56100	157
623	20240213	103300	2101659900	56200	56200	56200	56200	7
624	20240213	103200	2101266500	56200	56200	56200	56100	78
625	20240213	103100	2096887500	56200	56200	56200	56100	110
626	20240213	103000	2090705600	56200	56200	56200	56200	544
627	20240213	102900	2060132800	56200	56100	56200	56100	69
628	20240213	102800	2056255500	56000	56100	56100	56000	383
629	20240213	102700	2034787200	56100	56100	56100	56000	156
630	20240213	102600	2026036500	56100	56100	56200	56100	171
631	20240213	102500	2016443200	56000	56000	56000	56000	337
632	20240213	102400	1997571200	56000	56000	56100	56000	67
633	20240213	102300	1993818100	55900	56000	56000	55900	290
634	20240213	102200	1977583500	56000	56000	56000	56000	203
635	20240213	102100	1966215500	56000	56000	56000	56000	594
636	20240213	102000	1932951500	56000	56000	56000	56000	302
637	20240213	101900	1916039500	56000	55900	56000	55900	24
638	20240213	101800	1914697200	55900	56000	56000	55900	219
639	20240213	101700	1902449500	55900	55900	56000	55900	147
640	20240213	101600	1894227200	56000	55900	56000	55900	330
641	20240213	101500	1875762700	55900	55900	55900	55800	100
642	20240213	101400	1870177000	55900	55900	56000	55800	138
643	20240213	101300	1862454800	55900	55900	56000	55900	55
644	20240213	101200	1859380100	55900	55900	56000	55900	2145
645	20240213	101100	1739474200	55800	55700	55900	55700	203
646	20240213	101000	1728156700	55700	55800	55800	55700	158
647	20240213	100900	1719352500	55800	55700	55900	55700	209
648	20240213	100800	1707697400	55700	55700	55700	55700	7
649	20240213	100700	1707307500	55700	55700	55800	55700	40
650	20240213	100600	1705079400	55700	55800	55800	55700	95
651	20240213	100500	1699785900	55700	55800	55800	55700	212
652	20240213	100400	1687976300	55800	55800	55800	55800	82
653	20240213	100300	1683400700	55800	55800	55800	55700	249
654	20240213	100200	1669527700	55800	55900	55900	55800	170
655	20240213	100100	1660041300	55900	56000	56000	55800	684
656	20240213	100000	1621853200	55900	56000	56000	55900	166
657	20240213	095900	1612573400	56000	56000	56000	55800	89
658	20240213	095800	1607597100	56000	56000	56000	56000	108
659	20240213	095700	1601549100	55900	55900	55900	55800	509
660	20240213	095600	1573097500	55900	55800	55900	55700	1084
661	20240213	095500	1512612900	55800	55700	55800	55700	51
662	20240213	095400	1509771800	55800	55800	55800	55700	89
663	20240213	095300	1504812700	55800	55800	55800	55700	31
664	20240213	095200	1503083200	55700	55800	55800	55700	50
665	20240213	095100	1500293800	55700	55800	55800	55700	100
666	20240213	095000	1494716700	55800	55800	55800	55800	100
667	20240213	094900	1489136700	55800	55600	55800	55600	124
668	20240213	094800	1482231600	55700	55700	55700	55700	12
669	20240213	094700	1481563200	55700	55700	55700	55700	112
670	20240213	094600	1475324800	55700	55700	55800	55700	160
671	20240213	094500	1466412100	55700	55700	55700	55600	174
672	20240213	094400	1456720600	55600	55600	55600	55600	250
673	20240213	094300	1442820600	55600	55600	55600	55500	112
674	20240213	094200	1436593500	55600	55600	55600	55600	94
675	20240213	094100	1431367100	55600	55500	55600	55500	99
676	20240213	094000	1425866000	55500	55500	55600	55500	114
677	20240213	093900	1419538800	55500	55500	55500	55500	177
678	20240213	093800	1409715300	55500	55500	55600	55500	55
679	20240213	093700	1406662400	55600	55700	55800	55600	459
680	20240213	093600	1381116700	55700	55600	55700	55600	136
681	20240213	093500	1373551500	55700	55600	55700	55600	66
682	20240213	093400	1369876200	55600	55500	55600	55400	421
683	20240213	093300	1346509500	55500	55600	55700	55500	244
684	20240213	093200	1332943700	55600	55500	55600	55500	79
685	20240213	093100	1328559000	55500	55300	55500	55300	1489
686	20240213	093000	1246191600	55400	55300	55400	55300	122
687	20240213	092900	1239440100	55400	55400	55400	55300	383
688	20240213	092800	1218230500	55400	55400	55400	55300	693
689	20240213	092700	1179848900	55400	55500	55600	55400	1700
690	20240213	092600	1085635500	55600	55500	55600	55500	362
691	20240213	092500	1065523500	55500	55500	55600	55500	455
692	20240213	092400	1040270600	55600	55700	55700	55500	334
693	20240213	092300	1021719900	55700	55600	55800	55500	365
694	20240213	092200	1001428200	55600	55600	55600	55600	198
695	20240213	092100	990419400	55600	55500	55600	55500	411
696	20240213	092000	967579600	55600	55700	55800	55500	2891
697	20240213	091900	806746900	55700	55600	55800	55600	375
698	20240213	091800	785862700	55600	56000	56000	55600	1585
699	20240213	091700	697468200	56000	55900	56100	55900	413
700	20240213	091600	674342800	56000	56200	56200	55900	318
701	20240213	091500	656531900	56100	56000	56100	56000	127
702	20240213	091400	649408000	55900	56000	56000	55900	228
703	20240213	091300	636648000	56000	56100	56100	55900	517
704	20240213	091200	607721300	56000	56100	56200	56000	404
705	20240213	091100	585048300	56100	56100	56300	56100	207
706	20240213	091000	573421800	56100	56000	56100	56000	41
707	20240213	090900	571121900	56100	55800	56100	55800	340
708	20240213	090800	552094500	55800	55700	55800	55600	1078
709	20240213	090700	491992400	55600	55700	55800	55600	422
710	20240213	090600	468497600	55700	55800	55900	55700	688
711	20240213	090500	430128100	55800	56000	56200	55800	446
712	20240213	090400	405148500	56200	55600	56200	55600	343
713	20240213	090300	386035500	55600	55800	56000	55600	610
714	20240213	090200	352062700	55700	55500	56300	55300	3463
715	20240213	090100	159968800	55500	55900	55900	55400	932
716	20240213	090000	108175800	55900	56600	56600	55700	1918