KissMeData/307950/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	210300	12515137200	156800	156800	156800	156800	1880
3	20240216	210200	12515137200	156800	156800	156800	156800	0
4	20240216	210100	12515137200	156800	156800	156800	156800	0
5	20240216	210000	12515137200	156800	156800	156800	156800	0
6	20240216	205900	12515137200	156800	156800	156800	156800	0
7	20240216	205800	12515137200	156800	156800	156800	156800	0
8	20240216	205700	12515137200	156800	156800	156800	156800	0
9	20240216	205600	12515137200	156800	156800	156800	156800	0
10	20240216	205500	12515137200	156800	156800	156800	156800	0
11	20240216	205400	12515137200	156800	156800	156800	156800	0
12	20240216	205300	12515137200	156800	156800	156800	156800	0
13	20240216	205200	12515137200	156800	156800	156800	156800	0
14	20240216	205100	12515137200	156800	156800	156800	156800	0
15	20240216	205000	12515137200	156800	156800	156800	156800	0
16	20240216	204900	12515137200	156800	156800	156800	156800	0
17	20240216	204800	12515137200	156800	156800	156800	156800	0
18	20240216	204700	12515137200	156800	156800	156800	156800	0
19	20240216	204600	12515137200	156800	156800	156800	156800	0
20	20240216	204500	12515137200	156800	156800	156800	156800	0
21	20240216	204400	12515137200	156800	156800	156800	156800	0
22	20240216	204300	12515137200	156800	156800	156800	156800	0
23	20240216	204200	12515137200	156800	156800	156800	156800	0
24	20240216	204100	12515137200	156800	156800	156800	156800	0
25	20240216	204000	12515137200	156800	156800	156800	156800	0
26	20240216	203900	12515137200	156800	156800	156800	156800	0
27	20240216	203800	12515137200	156800	156800	156800	156800	0
28	20240216	203700	12515137200	156800	156800	156800	156800	0
29	20240216	203600	12515137200	156800	156800	156800	156800	0
30	20240216	203500	12515137200	156800	156800	156800	156800	0
31	20240216	203400	12515137200	156800	156800	156800	156800	0
32	20240216	203300	12515137200	156800	156800	156800	156800	1880
33	20240216	203200	12515137200	156800	156800	156800	156800	0
34	20240216	203100	12515137200	156800	156800	156800	156800	0
35	20240216	203000	12515137200	156800	156800	156800	156800	0
36	20240216	202900	12515137200	156800	156800	156800	156800	0
37	20240216	202800	12515137200	156800	156800	156800	156800	0
38	20240216	202700	12515137200	156800	156800	156800	156800	0
39	20240216	202600	12515137200	156800	156800	156800	156800	0
40	20240216	202500	12515137200	156800	156800	156800	156800	0
41	20240216	202400	12515137200	156800	156800	156800	156800	0
42	20240216	202300	12515137200	156800	156800	156800	156800	0
43	20240216	202200	12515137200	156800	156800	156800	156800	0
44	20240216	202100	12515137200	156800	156800	156800	156800	0
45	20240216	202000	12515137200	156800	156800	156800	156800	0
46	20240216	201900	12515137200	156800	156800	156800	156800	0
47	20240216	201800	12515137200	156800	156800	156800	156800	0
48	20240216	201700	12515137200	156800	156800	156800	156800	0
49	20240216	201600	12515137200	156800	156800	156800	156800	0
50	20240216	201500	12515137200	156800	156800	156800	156800	0
51	20240216	201400	12515137200	156800	156800	156800	156800	0
52	20240216	201300	12515137200	156800	156800	156800	156800	0
53	20240216	201200	12515137200	156800	156800	156800	156800	0
54	20240216	201100	12515137200	156800	156800	156800	156800	0
55	20240216	201000	12515137200	156800	156800	156800	156800	0
56	20240216	200900	12515137200	156800	156800	156800	156800	0
57	20240216	200800	12515137200	156800	156800	156800	156800	0
58	20240216	200700	12515137200	156800	156800	156800	156800	0
59	20240216	200600	12515137200	156800	156800	156800	156800	0
60	20240216	200500	12515137200	156800	156800	156800	156800	0
61	20240216	200400	12515137200	156800	156800	156800	156800	0
62	20240216	200300	12515137200	156800	156800	156800	156800	1880
63	20240216	200200	12515137200	156800	156800	156800	156800	0
64	20240216	200100	12515137200	156800	156800	156800	156800	0
65	20240216	200000	12515137200	156800	156800	156800	156800	0
66	20240216	195900	12515137200	156800	156800	156800	156800	0
67	20240216	195800	12515137200	156800	156800	156800	156800	0
68	20240216	195700	12515137200	156800	156800	156800	156800	0
69	20240216	195600	12515137200	156800	156800	156800	156800	0
70	20240216	195500	12515137200	156800	156800	156800	156800	0
71	20240216	195400	12515137200	156800	156800	156800	156800	0
72	20240216	195300	12515137200	156800	156800	156800	156800	0
73	20240216	195200	12515137200	156800	156800	156800	156800	0
74	20240216	195100	12515137200	156800	156800	156800	156800	0
75	20240216	195000	12515137200	156800	156800	156800	156800	0
76	20240216	194900	12515137200	156800	156800	156800	156800	0
77	20240216	194800	12515137200	156800	156800	156800	156800	0
78	20240216	194700	12515137200	156800	156800	156800	156800	0
79	20240216	194600	12515137200	156800	156800	156800	156800	0
80	20240216	194500	12515137200	156800	156800	156800	156800	0
81	20240216	194400	12515137200	156800	156800	156800	156800	0
82	20240216	194300	12515137200	156800	156800	156800	156800	0
83	20240216	194200	12515137200	156800	156800	156800	156800	0
84	20240216	194100	12515137200	156800	156800	156800	156800	0
85	20240216	194000	12515137200	156800	156800	156800	156800	0
86	20240216	193900	12515137200	156800	156800	156800	156800	0
87	20240216	193800	12515137200	156800	156800	156800	156800	0
88	20240216	193700	12515137200	156800	156800	156800	156800	0
89	20240216	193600	12515137200	156800	156800	156800	156800	0
90	20240216	193500	12515137200	156800	156800	156800	156800	0
91	20240216	193400	12515137200	156800	156800	156800	156800	0
92	20240216	193300	12515137200	156800	156800	156800	156800	1880
93	20240216	193200	12515137200	156800	156800	156800	156800	0
94	20240216	193100	12515137200	156800	156800	156800	156800	0
95	20240216	193000	12515137200	156800	156800	156800	156800	0
96	20240216	192900	12515137200	156800	156800	156800	156800	0
97	20240216	192800	12515137200	156800	156800	156800	156800	0
98	20240216	192700	12515137200	156800	156800	156800	156800	0
99	20240216	192600	12515137200	156800	156800	156800	156800	0
100	20240216	192500	12515137200	156800	156800	156800	156800	0
101	20240216	192400	12515137200	156800	156800	156800	156800	0
102	20240216	192300	12515137200	156800	156800	156800	156800	0
103	20240216	192200	12515137200	156800	156800	156800	156800	0
104	20240216	192100	12515137200	156800	156800	156800	156800	0
105	20240216	192000	12515137200	156800	156800	156800	156800	0
106	20240216	191900	12515137200	156800	156800	156800	156800	0
107	20240216	191800	12515137200	156800	156800	156800	156800	0
108	20240216	191700	12515137200	156800	156800	156800	156800	0
109	20240216	191600	12515137200	156800	156800	156800	156800	0
110	20240216	191500	12515137200	156800	156800	156800	156800	0
111	20240216	191400	12515137200	156800	156800	156800	156800	0
112	20240216	191300	12515137200	156800	156800	156800	156800	0
113	20240216	191200	12515137200	156800	156800	156800	156800	0
114	20240216	191100	12515137200	156800	156800	156800	156800	0
115	20240216	191000	12515137200	156800	156800	156800	156800	0
116	20240216	190900	12515137200	156800	156800	156800	156800	0
117	20240216	190800	12515137200	156800	156800	156800	156800	0
118	20240216	190700	12515137200	156800	156800	156800	156800	0
119	20240216	190600	12515137200	156800	156800	156800	156800	0
120	20240216	190500	12515137200	156800	156800	156800	156800	0
121	20240216	190400	12515137200	156800	156800	156800	156800	0
122	20240216	190300	12515137200	156800	156800	156800	156800	1880
123	20240216	190200	12515137200	156800	156800	156800	156800	0
124	20240216	190100	12515137200	156800	156800	156800	156800	0
125	20240216	190000	12515137200	156800	156800	156800	156800	0
126	20240216	185900	12515137200	156800	156800	156800	156800	0
127	20240216	185800	12515137200	156800	156800	156800	156800	0
128	20240216	185700	12515137200	156800	156800	156800	156800	0
129	20240216	185600	12515137200	156800	156800	156800	156800	0
130	20240216	185500	12515137200	156800	156800	156800	156800	0
131	20240216	185400	12515137200	156800	156800	156800	156800	0
132	20240216	185300	12515137200	156800	156800	156800	156800	0
133	20240216	185200	12515137200	156800	156800	156800	156800	0
134	20240216	185100	12515137200	156800	156800	156800	156800	0
135	20240216	185000	12515137200	156800	156800	156800	156800	0
136	20240216	184900	12515137200	156800	156800	156800	156800	0
137	20240216	184800	12515137200	156800	156800	156800	156800	0
138	20240216	184700	12515137200	156800	156800	156800	156800	0
139	20240216	184600	12515137200	156800	156800	156800	156800	0
140	20240216	184500	12515137200	156800	156800	156800	156800	0
141	20240216	184400	12515137200	156800	156800	156800	156800	0
142	20240216	184300	12515137200	156800	156800	156800	156800	0
143	20240216	184200	12515137200	156800	156800	156800	156800	0
144	20240216	184100	12515137200	156800	156800	156800	156800	0
145	20240216	184000	12515137200	156800	156800	156800	156800	0
146	20240216	183900	12515137200	156800	156800	156800	156800	0
147	20240216	183800	12515137200	156800	156800	156800	156800	0
148	20240216	183700	12515137200	156800	156800	156800	156800	0
149	20240216	183600	12515137200	156800	156800	156800	156800	0
150	20240216	183500	12515137200	156800	156800	156800	156800	0
151	20240216	183400	12515137200	156800	156800	156800	156800	0
152	20240216	183300	12515137200	156800	156800	156800	156800	1880
153	20240216	183200	12515137200	156800	156800	156800	156800	0
154	20240216	183100	12515137200	156800	156800	156800	156800	0
155	20240216	183000	12515137200	156800	156800	156800	156800	0
156	20240216	182900	12515137200	156800	156800	156800	156800	0
157	20240216	182800	12515137200	156800	156800	156800	156800	0
158	20240216	182700	12515137200	156800	156800	156800	156800	0
159	20240216	182600	12515137200	156800	156800	156800	156800	0
160	20240216	182500	12515137200	156800	156800	156800	156800	0
161	20240216	182400	12515137200	156800	156800	156800	156800	0
162	20240216	182300	12515137200	156800	156800	156800	156800	0
163	20240216	182200	12515137200	156800	156800	156800	156800	0
164	20240216	182100	12515137200	156800	156800	156800	156800	0
165	20240216	182000	12515137200	156800	156800	156800	156800	0
166	20240216	181900	12515137200	156800	156800	156800	156800	0
167	20240216	181800	12515137200	156800	156800	156800	156800	0
168	20240216	181700	12515137200	156800	156800	156800	156800	0
169	20240216	181600	12515137200	156800	156800	156800	156800	0
170	20240216	181500	12515137200	156800	156800	156800	156800	0
171	20240216	181400	12515137200	156800	156800	156800	156800	0
172	20240216	181300	12515137200	156800	156800	156800	156800	0
173	20240216	181200	12515137200	156800	156800	156800	156800	0
174	20240216	181100	12515137200	156800	156800	156800	156800	0
175	20240216	181000	12515137200	156800	156800	156800	156800	0
176	20240216	180900	12515137200	156800	156800	156800	156800	0
177	20240216	180800	12515137200	156800	156800	156800	156800	0
178	20240216	180700	12515137200	156800	156800	156800	156800	0
179	20240216	180600	12515137200	156800	156800	156800	156800	0
180	20240216	180500	12515137200	156800	156800	156800	156800	0
181	20240216	180400	12515137200	156800	156800	156800	156800	0
182	20240216	180300	12515137200	156800	156800	156800	156800	1880
183	20240216	180200	12515137200	156800	156800	156800	156800	0
184	20240216	180100	12515137200	156800	156800	156800	156800	0
185	20240216	180000	12515137200	156800	156800	156800	156800	0
186	20240216	175900	12515137200	156800	156800	156800	156800	0
187	20240216	175800	12515137200	156800	156800	156800	156800	0
188	20240216	175700	12515137200	156800	156800	156800	156800	0
189	20240216	175600	12515137200	156800	156800	156800	156800	0
190	20240216	175500	12515137200	156800	156800	156800	156800	0
191	20240216	175400	12515137200	156800	156800	156800	156800	0
192	20240216	175300	12515137200	156800	156800	156800	156800	0
193	20240216	175200	12515137200	156800	156800	156800	156800	0
194	20240216	175100	12515137200	156800	156800	156800	156800	0
195	20240216	175000	12515137200	156800	156800	156800	156800	0
196	20240216	174900	12515137200	156800	156800	156800	156800	0
197	20240216	174800	12515137200	156800	156800	156800	156800	0
198	20240216	174700	12515137200	156800	156800	156800	156800	0
199	20240216	174600	12515137200	156800	156800	156800	156800	0
200	20240216	174500	12515137200	156800	156800	156800	156800	0
201	20240216	174400	12515137200	156800	156800	156800	156800	0
202	20240216	174300	12515137200	156800	156800	156800	156800	0
203	20240216	174200	12515137200	156800	156800	156800	156800	0
204	20240216	174100	12515137200	156800	156800	156800	156800	0
205	20240216	174000	12515137200	156800	156800	156800	156800	0
206	20240216	173900	12515137200	156800	156800	156800	156800	0
207	20240216	173800	12515137200	156800	156800	156800	156800	0
208	20240216	173700	12515137200	156800	156800	156800	156800	0
209	20240216	173600	12515137200	156800	156800	156800	156800	0
210	20240216	173500	12515137200	156800	156800	156800	156800	0
211	20240216	173400	12515137200	156800	156800	156800	156800	0
212	20240216	173300	12515137200	156800	156800	156800	156800	1880
213	20240216	173200	12515137200	156800	156800	156800	156800	0
214	20240216	173100	12515137200	156800	156800	156800	156800	0
215	20240216	173000	12515137200	156800	156800	156800	156800	0
216	20240216	172900	12515137200	156800	156800	156800	156800	0
217	20240216	172800	12515137200	156800	156800	156800	156800	0
218	20240216	172700	12515137200	156800	156800	156800	156800	0
219	20240216	172600	12515137200	156800	156800	156800	156800	0
220	20240216	172500	12515137200	156800	156800	156800	156800	0
221	20240216	172400	12515137200	156800	156800	156800	156800	0
222	20240216	172300	12515137200	156800	156800	156800	156800	0
223	20240216	172200	12515137200	156800	156800	156800	156800	0
224	20240216	172100	12515137200	156800	156800	156800	156800	0
225	20240216	172000	12515137200	156800	156800	156800	156800	0
226	20240216	171900	12515137200	156800	156800	156800	156800	0
227	20240216	171800	12515137200	156800	156800	156800	156800	0
228	20240216	171700	12515137200	156800	156800	156800	156800	0
229	20240216	171600	12515137200	156800	156800	156800	156800	0
230	20240216	171500	12515137200	156800	156800	156800	156800	0
231	20240216	171400	12515137200	156800	156800	156800	156800	0
232	20240216	171300	12515137200	156800	156800	156800	156800	0
233	20240216	171200	12515137200	156800	156800	156800	156800	0
234	20240216	171100	12515137200	156800	156800	156800	156800	0
235	20240216	171000	12515137200	156800	156800	156800	156800	0
236	20240216	170900	12515137200	156800	156800	156800	156800	0
237	20240216	170800	12515137200	156800	156800	156800	156800	0
238	20240216	170700	12515137200	156800	156800	156800	156800	0
239	20240216	170600	12515137200	156800	156800	156800	156800	0
240	20240216	170500	12515137200	156800	156800	156800	156800	0
241	20240216	170400	12515137200	156800	156800	156800	156800	0
242	20240216	170300	12515137200	156800	156800	156800	156800	1880
243	20240216	170200	12515137200	156800	156800	156800	156800	0
244	20240216	170100	12515137200	156800	156800	156800	156800	0
245	20240216	170000	12515137200	156800	156800	156800	156800	0
246	20240216	165900	12515137200	156800	156800	156800	156800	0
247	20240216	165800	12515137200	156800	156800	156800	156800	0
248	20240216	165700	12515137200	156800	156800	156800	156800	0
249	20240216	165600	12515137200	156800	156800	156800	156800	0
250	20240216	165500	12515137200	156800	156800	156800	156800	0
251	20240216	165400	12515137200	156800	156800	156800	156800	0
252	20240216	165300	12515137200	156800	156800	156800	156800	0
253	20240216	165200	12515137200	156800	156800	156800	156800	0
254	20240216	165100	12515137200	156800	156800	156800	156800	0
255	20240216	165000	12515137200	156800	156800	156800	156800	0
256	20240216	164900	12515137200	156800	156800	156800	156800	0
257	20240216	164800	12515137200	156800	156800	156800	156800	0
258	20240216	164700	12515137200	156800	156800	156800	156800	0
259	20240216	164600	12515137200	156800	156800	156800	156800	0
260	20240216	164500	12515137200	156800	156800	156800	156800	0
261	20240216	164400	12515137200	156800	156800	156800	156800	0
262	20240216	164300	12515137200	156800	156800	156800	156800	0
263	20240216	164200	12515137200	156800	156800	156800	156800	0
264	20240216	164100	12515137200	156800	156800	156800	156800	0
265	20240216	164000	12515137200	156800	156800	156800	156800	0
266	20240216	163900	12515137200	156800	156800	156800	156800	0
267	20240216	163800	12515137200	156800	156800	156800	156800	0
268	20240216	163700	12515137200	156800	156800	156800	156800	0
269	20240216	163600	12515137200	156800	156800	156800	156800	0
270	20240216	163500	12515137200	156800	156800	156800	156800	0
271	20240216	163400	12515137200	156800	156800	156800	156800	0
272	20240216	163300	12515137200	156800	156800	156800	156800	1880
273	20240216	163200	12515137200	156800	156800	156800	156800	0
274	20240216	163100	12515137200	156800	156800	156800	156800	0
275	20240216	163000	12515137200	156800	156800	156800	156800	0
276	20240216	162900	12515137200	156800	156800	156800	156800	0
277	20240216	162800	12515137200	156800	156800	156800	156800	0
278	20240216	162700	12515137200	156800	156800	156800	156800	0
279	20240216	162600	12515137200	156800	156800	156800	156800	0
280	20240216	162500	12515137200	156800	156800	156800	156800	0
281	20240216	162400	12515137200	156800	156800	156800	156800	0
282	20240216	162300	12515137200	156800	156800	156800	156800	0
283	20240216	162200	12515137200	156800	156800	156800	156800	0
284	20240216	162100	12515137200	156800	156800	156800	156800	0
285	20240216	162000	12515137200	156800	156800	156800	156800	0
286	20240216	161900	12515137200	156800	156800	156800	156800	0
287	20240216	161800	12515137200	156800	156800	156800	156800	0
288	20240216	161700	12515137200	156800	156800	156800	156800	0
289	20240216	161600	12515137200	156800	156800	156800	156800	0
290	20240216	161500	12515137200	156800	156800	156800	156800	0
291	20240216	161400	12515137200	156800	156800	156800	156800	0
292	20240216	161300	12515137200	156800	156800	156800	156800	0
293	20240216	161200	12515137200	156800	156800	156800	156800	0
294	20240216	161100	12515137200	156800	156800	156800	156800	0
295	20240216	161000	12515137200	156800	156800	156800	156800	0
296	20240216	160900	12515137200	156800	156800	156800	156800	0
297	20240216	160800	12515137200	156800	156800	156800	156800	0
298	20240216	160700	12515137200	156800	156800	156800	156800	0
299	20240216	160600	12515137200	156800	156800	156800	156800	0
300	20240216	160500	12515137200	156800	156800	156800	156800	0
301	20240216	160400	12515137200	156800	156800	156800	156800	0
302	20240216	160300	12515137200	156800	156800	156800	156800	1880
303	20240216	160200	12515137200	156800	156800	156800	156800	0
304	20240216	160100	12515137200	156800	156800	156800	156800	0
305	20240216	160000	12515137200	156800	156800	156800	156800	0
306	20240216	155900	12515137200	156800	156800	156800	156800	0
307	20240216	155800	12515137200	156800	156800	156800	156800	0
308	20240216	155700	12515137200	156800	156800	156800	156800	0
309	20240216	155600	12515137200	156800	156800	156800	156800	0
310	20240216	155500	12515137200	156800	156800	156800	156800	0
311	20240216	155400	12515137200	156800	156800	156800	156800	0
312	20240216	155300	12515137200	156800	156800	156800	156800	0
313	20240216	155200	12515137200	156800	156800	156800	156800	0
314	20240216	155100	12515137200	156800	156800	156800	156800	0
315	20240216	155000	12515137200	156800	156800	156800	156800	0
316	20240216	154900	12515137200	156800	156800	156800	156800	0
317	20240216	154800	12515137200	156800	156800	156800	156800	0
318	20240216	154700	12515137200	156800	156800	156800	156800	0
319	20240216	154600	12515137200	156800	156800	156800	156800	0
320	20240216	154500	12515137200	156800	156800	156800	156800	0
321	20240216	154400	12515137200	156800	156800	156800	156800	0
322	20240216	154300	12515137200	156800	156800	156800	156800	0
323	20240216	154200	12515137200	156800	156800	156800	156800	0
324	20240216	154100	12515137200	156800	156800	156800	156800	0
325	20240216	154000	12515137200	156800	156800	156800	156800	0
326	20240216	153900	12515137200	156800	156800	156800	156800	0
327	20240216	153800	12515137200	156800	156800	156800	156800	0
328	20240216	153700	12515137200	156800	156800	156800	156800	0
329	20240216	153600	12515137200	156800	156800	156800	156800	0
330	20240216	153500	12515137200	156800	156800	156800	156800	0
331	20240216	153400	12515137200	156800	156800	156800	156800	0
332	20240216	153300	12515137200	156800	156800	156800	156800	1880
333	20240216	153200	12515137200	156800	156800	156800	156800	0
334	20240216	153100	12515137200	156800	156800	156800	156800	0
335	20240216	153000	12515137200	156800	156800	156800	156800	1880
336	20240216	152900	12220353200	156700	156700	156700	156700	0
337	20240216	152800	12220353200	156700	156700	156700	156700	0
338	20240216	152700	12220353200	156700	156700	156700	156700	0
339	20240216	152600	12220353200	156700	156700	156700	156700	0
340	20240216	152500	12220353200	156700	156700	156700	156700	0
341	20240216	152400	12220353200	156700	156700	156700	156700	0
342	20240216	152300	12220353200	156700	156700	156700	156700	0
343	20240216	152200	12220353200	156700	156700	156700	156700	0
344	20240216	152100	12220353200	156700	156700	156700	156700	0
345	20240216	152000	12220353200	156700	156700	156700	156700	0
346	20240216	151900	12220353200	156700	156800	156800	156700	253
347	20240216	151800	12180696500	156700	156800	156800	156700	100
348	20240216	151700	12165023400	156800	156600	156900	156600	115
349	20240216	151600	12147002800	156600	156600	156700	156600	100
350	20240216	151500	12131340900	156700	156500	157000	156500	171
351	20240216	151400	12104552200	156500	156500	157000	156500	77
352	20240216	151300	12092491200	157000	157000	157100	156500	2006
353	20240216	151200	11778213400	157000	157100	157100	157000	110
354	20240216	151100	11760942500	157100	157100	157100	157000	90
355	20240216	151000	11746811200	157000	157000	157100	157000	176
356	20240216	150900	11719167600	157000	157200	157200	157000	172
357	20240216	150800	11692147000	157200	157100	157300	157100	255
358	20240216	150700	11652063300	157100	157100	157200	157100	251
359	20240216	150600	11612621600	157200	157100	157200	157100	99
360	20240216	150500	11597065800	157200	157100	157200	157100	88
361	20240216	150400	11583237100	157100	156900	157200	156900	779
362	20240216	150300	11460902100	156900	156900	157000	156900	156
363	20240216	150200	11436420200	157000	156800	157000	156800	66
364	20240216	150100	11426064700	156800	156800	156900	156800	195
365	20240216	150000	11395476700	156800	156700	156900	156700	72
366	20240216	145900	11384185800	156700	156800	156800	156700	89
367	20240216	145800	11370235700	156700	156700	156800	156700	148
368	20240216	145700	11347033600	156700	156700	156700	156600	166
369	20240216	145600	11321024200	156700	156700	156800	156700	587
370	20240216	145500	11229039300	156800	156800	156800	156800	169
371	20240216	145400	11202540100	156800	156800	156900	156800	672
372	20240216	145300	11097167600	156800	156900	156900	156800	68
373	20240216	145200	11086500700	156900	156800	156900	156800	163
374	20240216	145100	11060928100	156800	156800	156900	156700	239
375	20240216	145000	11023451000	156800	156700	156800	156700	41
376	20240216	144900	11017024800	156700	156700	156700	156700	142
377	20240216	144800	10994773400	156700	156600	156800	156600	48
378	20240216	144700	10987252900	156700	156700	156800	156600	173
379	20240216	144600	10960141400	156800	156700	156800	156700	37
380	20240216	144500	10954342000	156800	156700	156800	156600	219
381	20240216	144400	10920030300	156600	156600	156600	156500	238
382	20240216	144300	10882763200	156500	156400	156500	156400	51
383	20240216	144200	10874781900	156500	156400	156500	156400	175
384	20240216	144100	10847399600	156400	156400	156500	156400	133
385	20240216	144000	10826592400	156500	156400	156500	156400	62
386	20240216	143900	10816894800	156400	156400	156600	156400	61
387	20240216	143800	10807354100	156300	156300	156600	156300	51
388	20240216	143700	10799377100	156400	156300	156400	156300	132
389	20240216	143600	10778733800	156300	156100	156300	156100	485
390	20240216	143500	10702992300	156100	156100	156200	156100	107
391	20240216	143400	10686287500	156100	156100	156200	156100	113
392	20240216	143300	10668644600	156100	156100	156200	156100	79
393	20240216	143200	10656310600	156100	156100	156200	156100	39
394	20240216	143100	10650220400	156100	156200	156300	156100	96
395	20240216	143000	10635224600	156200	156200	156300	156200	183
396	20240216	142900	10606639900	156300	156200	156300	156200	67
397	20240216	142800	10596169400	156200	156200	156300	156200	38
398	20240216	142700	10590233600	156200	156200	156200	156200	96
399	20240216	142600	10575238400	156200	156200	156300	156200	31
400	20240216	142500	10570394600	156200	156200	156200	156100	77
401	20240216	142400	10558370700	156200	156200	156300	156100	98
402	20240216	142300	10543066700	156200	156200	156200	156200	69
403	20240216	142200	10532288900	156200	156200	156300	156200	89
404	20240216	142100	10518386400	156200	156100	156400	156100	107
405	20240216	142000	10501676400	156100	156100	156300	156100	400
406	20240216	141900	10439169300	156100	156100	156200	156100	168
407	20240216	141800	10412932200	156100	156200	156200	156100	93
408	20240216	141700	10398409500	156200	156300	156300	156200	162
409	20240216	141600	10373089500	156300	156300	156400	156300	29
410	20240216	141500	10368556400	156300	156400	156400	156300	103
411	20240216	141400	10352453300	156400	156300	156400	156300	61
412	20240216	141300	10342918500	156300	156300	156500	156300	251
413	20240216	141200	10303661200	156300	156100	156300	156100	879
414	20240216	141100	10166282100	156100	156200	156300	156100	113
415	20240216	141000	10148635300	156200	156200	156300	156100	76
416	20240216	140900	10136766400	156100	156200	156200	156100	209
417	20240216	140800	10104131500	156200	156200	156200	156200	63
418	20240216	140700	10094290900	156200	156300	156400	156200	337
419	20240216	140600	10041616600	156300	156300	156400	156300	57
420	20240216	140500	10032705300	156300	156400	156400	156300	6
421	20240216	140400	10031767400	156200	156400	156400	156200	202
422	20240216	140300	10000195700	156400	156300	156400	156300	488
423	20240216	140200	9923908900	156300	156300	156400	156300	113
424	20240216	140100	9906246700	156700	156300	156900	156300	123
425	20240216	140000	9886995200	156300	156800	156900	156300	1245
426	20240216	135900	9691964800	156800	156800	156800	156800	19
427	20240216	135800	9688985600	156900	156800	156900	156800	77
428	20240216	135700	9676910700	156800	156800	156900	156800	88
429	20240216	135600	9663111700	156800	156800	156900	156800	23
430	20240216	135500	9659504600	156900	156800	156900	156800	103
431	20240216	135400	9643353200	156800	156800	156900	156800	67
432	20240216	135300	9632847400	156800	156900	156900	156800	20
433	20240216	135200	9629710000	156900	156900	156900	156900	6
434	20240216	135100	9628768600	156900	157000	157100	156800	1293
435	20240216	135000	9425799000	157000	157100	157100	157000	143
436	20240216	134900	9403333800	157100	157000	157100	157000	33
437	20240216	134800	9398151500	157000	157000	157000	157000	101
438	20240216	134700	9382294500	157000	157000	157000	157000	23
439	20240216	134600	9378683500	157000	157200	157200	157000	34
440	20240216	134500	9373342900	157200	157100	157200	157100	110
441	20240216	134400	9356061800	157100	157200	157200	157100	121
442	20240216	134300	9337043000	157200	157200	157200	157200	58
443	20240216	134200	9327925400	157200	157200	157200	157100	41
444	20240216	134100	9321481200	157200	157200	157300	157200	21
445	20240216	134000	9318179600	157300	157200	157300	157200	54
446	20240216	133900	9309690400	157100	157000	157100	157000	97
447	20240216	133800	9294455000	157100	157000	157100	157000	47
448	20240216	133700	9287074900	157000	157400	157400	157000	79
449	20240216	133600	9274664300	157400	157300	157400	157000	637
450	20240216	133500	9174462400	157500	157200	157500	157200	538
451	20240216	133400	9089799000	157200	157000	157200	156900	393
452	20240216	133300	9028060200	156900	156900	157000	156900	44
453	20240216	133200	9021156000	156900	156900	156900	156900	14
454	20240216	133100	9018959400	157000	157000	157000	156900	19
455	20240216	133000	9015976500	157000	156900	157000	156900	89
456	20240216	132900	9002011100	157000	157000	157000	156900	71
457	20240216	132800	8990866200	157000	157000	157000	157000	125
458	20240216	132700	8971241200	157000	157100	157100	157000	372
459	20240216	132600	8912835700	157100	157000	157100	157000	56
460	20240216	132500	8904039500	157000	157100	157100	157000	40
461	20240216	132400	8897755600	157000	157000	157000	157000	47
462	20240216	132300	8890376600	157000	157100	157100	157000	31
463	20240216	132200	8885509400	157000	157100	157100	157000	31
464	20240216	132100	8880641800	157100	157100	157100	157000	50
465	20240216	132000	8872790100	157000	157100	157100	157000	143
466	20240216	131900	8850329000	157000	157000	157000	157000	115
467	20240216	131800	8832274000	156900	157000	157000	156900	174
468	20240216	131700	8804972300	157000	157000	157000	156900	295
469	20240216	131600	8758659900	157000	157100	157100	157000	42
470	20240216	131500	8752064500	157100	157000	157100	157000	256
471	20240216	131400	8711863400	157100	157000	157100	157000	17
472	20240216	131300	8709193300	157000	157000	157100	157000	51
473	20240216	131200	8701185100	157100	157100	157100	156900	20
474	20240216	131100	8698043300	157100	157000	157100	156900	222
475	20240216	131000	8663186100	157000	156900	157000	156900	370
476	20240216	130900	8605131900	156900	156900	156900	156900	71
477	20240216	130800	8593992000	156800	156800	156900	156800	24
478	20240216	130700	8590228500	156800	156800	156800	156800	66
479	20240216	130600	8579879700	156900	156900	156900	156800	50
480	20240216	130500	8572038300	156900	156900	156900	156900	0
481	20240216	130400	8572038300	156900	156800	156900	156800	12
482	20240216	130300	8570155900	156800	156800	156800	156800	73
483	20240216	130200	8558709500	156900	156800	156900	156800	187
484	20240216	130100	8529387800	156800	156800	156800	156800	30
485	20240216	130000	8524683800	156700	156800	156800	156700	195
486	20240216	125900	8494115300	156900	156800	156900	156800	105
487	20240216	125800	8477650800	156800	156800	156800	156800	82
488	20240216	125700	8464793200	156700	156700	156800	156700	70
489	20240216	125600	8453820400	156700	156700	156700	156500	117
490	20240216	125500	8435492300	156700	156400	156700	156400	262
491	20240216	125400	8394479900	156400	156500	156500	156400	200
492	20240216	125300	8363198900	156500	156600	156600	156400	266
493	20240216	125200	8321567400	156600	156800	156800	156600	124
494	20240216	125100	8302136800	156800	156900	156900	156800	69
495	20240216	125000	8291314300	156900	156500	156900	156400	784
496	20240216	124900	8168423100	156400	156100	156400	156100	722
497	20240216	124800	8055627900	156100	156000	156100	156000	160
498	20240216	124700	8030656600	156100	155900	156100	155900	81
499	20240216	124600	8018018000	156100	155900	156100	155900	141
500	20240216	124500	7996034300	156000	156000	156000	155900	169
501	20240216	124400	7969671200	155900	156000	156000	155900	15
502	20240216	124300	7967332600	155900	156000	156000	155900	60
503	20240216	124200	7957977800	156000	156000	156000	155900	16
504	20240216	124100	7955482500	156000	156000	156000	156000	2
505	20240216	124000	7955170500	155900	156100	156100	155900	171
506	20240216	123900	7928498100	156100	155900	156100	155900	105
507	20240216	123800	7912116700	156000	155900	156000	155900	27
508	20240216	123700	7907905100	155900	155800	155900	155800	69
509	20240216	123600	7897150300	155800	155800	155900	155800	32
510	20240216	123500	7892163800	155800	155900	155900	155800	4
511	20240216	123400	7891540300	155900	155800	155900	155800	27
512	20240216	123300	7887332100	155800	155800	155800	155800	91
513	20240216	123200	7873154300	155900	155800	155900	155700	66
514	20240216	123100	7862870600	155800	155700	155800	155700	29
515	20240216	123000	7858353600	155800	155700	155800	155700	123
516	20240216	122900	7839195700	155700	155800	155800	155600	708
517	20240216	122800	7729013800	155900	155800	155900	155800	23
518	20240216	122700	7725429800	155800	155800	155800	155800	119
519	20240216	122600	7706889600	155700	155700	155800	155700	52
520	20240216	122500	7698791700	155800	155700	155800	155700	265
521	20240216	122400	7657510200	155800	155700	155800	155700	39
522	20240216	122300	7651437800	155700	155700	155700	155700	49
523	20240216	122200	7643808500	155800	155700	155800	155700	6
524	20240216	122100	7642874200	155700	155700	155700	155700	29
525	20240216	122000	7638358900	155700	155700	155700	155700	148
526	20240216	121900	7615315300	155700	155800	155800	155700	84
527	20240216	121800	7602233700	155800	155700	155800	155700	28
528	20240216	121700	7597873300	155800	155700	155800	155700	25
529	20240216	121600	7593980500	155700	155700	155800	155700	465
530	20240216	121500	7521579600	155800	155800	155800	155700	21
531	20240216	121400	7518309100	155700	155800	155800	155700	81
532	20240216	121300	7505690800	155800	155800	155800	155800	194
533	20240216	121200	7475465600	155800	155900	155900	155800	149
534	20240216	121100	7452245200	156000	156000	156000	155900	75
535	20240216	121000	7440552000	156000	156100	156100	156000	150
536	20240216	120900	7417151300	156000	156100	156100	156000	177
537	20240216	120800	7389525600	156100	156000	156100	156000	66
538	20240216	120700	7379223300	156000	156000	156100	156000	442
539	20240216	120600	7310264300	155800	155900	156000	155800	124
540	20240216	120500	7290936200	155800	155800	155800	155800	137
541	20240216	120400	7269591600	155700	155900	155900	155700	22
542	20240216	120300	7266165500	155900	155700	155900	155700	83
543	20240216	120200	7253235500	155700	155700	155800	155700	86
544	20240216	120100	7239844900	155800	155800	155800	155700	24
545	20240216	120000	7236106400	155700	155700	155700	155700	36
546	20240216	115900	7230501200	155700	155800	155900	155700	357
547	20240216	115800	7174881300	155800	155900	155900	155800	43
548	20240216	115700	7168181300	155900	155900	155900	155900	69
549	20240216	115600	7157424200	156000	155900	156000	155900	11
550	20240216	115500	7155708500	155900	155800	155900	155800	113
551	20240216	115400	7138096700	155900	155700	155900	155700	174
552	20240216	115300	7110988300	155700	155700	155700	155700	15
553	20240216	115200	7108652800	155700	155700	155800	155700	24
554	20240216	115100	7104915700	155800	155700	155800	155700	54
555	20240216	115000	7096506500	155800	155800	155800	155800	41
556	20240216	114900	7090118700	155800	155700	155800	155700	60
557	20240216	114800	7080776400	155700	155800	155800	155700	225
558	20240216	114700	7045732500	155800	155700	155800	155700	42
559	20240216	114600	7039191600	155800	155700	155800	155700	198
560	20240216	114500	7008358800	155700	155800	155800	155700	41
561	20240216	114400	7001974000	155800	155800	155800	155700	13
562	20240216	114300	6999949500	155700	155800	155800	155700	35
563	20240216	114200	6994499000	155700	155700	155800	155700	66
564	20240216	114100	6984220700	155800	155800	155800	155700	52
565	20240216	114000	6976119200	155800	155700	155800	155700	17
566	20240216	113900	6973472000	155700	155700	155800	155700	31
567	20240216	113800	6968644200	155800	155700	155800	155700	57
568	20240216	113700	6959767300	155700	155700	155800	155700	69
569	20240216	113600	6949021800	155700	155700	155800	155700	50
570	20240216	113500	6941236500	155700	155700	155800	155700	111
571	20240216	113400	6923952800	155700	155700	155800	155700	38
572	20240216	113300	6918036000	155800	155700	155800	155700	23
573	20240216	113200	6914454000	155700	155700	155700	155700	36
574	20240216	113100	6908848800	155700	155700	155800	155700	32
575	20240216	113000	6903865500	155700	155700	155700	155700	40
576	20240216	112900	6897637500	155700	155700	155700	155700	49
577	20240216	112800	6890008200	155700	155700	155800	155600	71
578	20240216	112700	6878955200	155700	155700	155800	155700	405
579	20240216	112600	6815896200	155700	155900	155900	155700	41
580	20240216	112500	6809508000	155900	155800	155900	155800	65
581	20240216	112400	6799379800	155800	155800	155800	155800	600
582	20240216	112300	6705899800	155800	155900	155900	155800	229
583	20240216	112200	6670221300	155900	155900	155900	155900	4
584	20240216	112100	6669597700	155800	155800	155900	155800	114
585	20240216	112000	6651836000	155900	155900	156000	155900	43
586	20240216	111900	6645132200	155900	155800	155900	155800	271
587	20240216	111800	6602884300	155800	155900	155900	155800	162
588	20240216	111700	6577631800	155900	155900	155900	155900	101
589	20240216	111600	6561885900	155900	155900	155900	155800	130
590	20240216	111500	6541620900	155900	155900	155900	155800	32
591	20240216	111400	6536634400	155900	156000	156000	155800	131
592	20240216	111300	6516217200	155900	155900	156000	155800	179
593	20240216	111200	6488312000	155900	155900	156000	155900	51
594	20240216	111100	6480359100	156000	155900	156000	155800	142
595	20240216	111000	6458229700	155900	155900	155900	155800	26
596	20240216	110900	6454177300	155900	155900	156000	155900	113
597	20240216	110800	6436560200	155900	155900	156000	155900	61
598	20240216	110700	6427047900	156000	155900	156000	155900	353
599	20240216	110600	6372013900	156000	156100	156100	156000	64
600	20240216	110500	6362028800	156000	156000	156000	156000	62
601	20240216	110400	6352356800	156000	156100	156100	156000	561
602	20240216	110300	6264837400	156100	156000	156100	156000	31
603	20240216	110200	6260000400	156000	156000	156000	155900	38
604	20240216	110100	6254073900	156000	156000	156000	155900	28
605	20240216	110000	6249706100	156000	156100	156100	156000	30
606	20240216	105900	6245024400	156000	156100	156100	156000	53
607	20240216	105800	6236756200	156000	155900	156000	155900	211
608	20240216	105700	6203841900	156000	156000	156000	155900	71
609	20240216	105600	6192772300	156000	155900	156000	155900	7
610	20240216	105500	6191680400	155900	155900	155900	155900	28
611	20240216	105400	6187315200	155900	156000	156000	155900	48
612	20240216	105300	6179830800	156000	156000	156000	155900	51
613	20240216	105200	6171874900	156000	156000	156000	155900	7
614	20240216	105100	6170783100	156000	155900	156000	155900	64
615	20240216	105000	6160800000	156000	155900	156000	155900	84
616	20240216	104900	6147704300	155800	156000	156000	155800	46
617	20240216	104800	6140531700	156000	156000	156000	155900	47
618	20240216	104700	6133204000	155800	156000	156000	155800	142
619	20240216	104600	6111069300	156000	156100	156100	156000	77
620	20240216	104500	6099056600	156100	156200	156200	156000	46
621	20240216	104400	6091875700	156200	155800	156200	155800	580
622	20240216	104300	6001424000	155800	155700	155800	155700	56
623	20240216	104200	5992704200	155800	155700	155800	155700	141
624	20240216	104100	5970736500	155700	155700	155800	155700	96
625	20240216	104000	5955788500	155600	155600	155700	155600	125
626	20240216	103900	5936334600	155600	155600	155700	155600	52
627	20240216	103800	5928243300	155600	155600	155700	155600	83
628	20240216	103700	5915323100	155600	155700	155700	155600	471
629	20240216	103600	5842034100	155700	155700	155700	155600	446
630	20240216	103500	5772624500	155700	155700	155700	155600	132
631	20240216	103400	5752077700	155700	155800	155800	155700	12
632	20240216	103300	5750209200	155700	155700	155700	155600	311
633	20240216	103200	5701794300	155700	155700	155700	155700	28
634	20240216	103100	5697434700	155700	155700	155800	155700	246
635	20240216	103000	5659132200	155800	155800	155800	155700	33
636	20240216	102900	5653990900	155700	155900	155900	155700	94
637	20240216	102800	5639354100	155900	155700	155900	155700	99
638	20240216	102700	5623937700	155700	155800	155800	155700	33
639	20240216	102600	5618799200	155800	155900	155900	155800	217
640	20240216	102500	5584976400	155900	155900	155900	155800	67
641	20240216	102400	5574537200	155900	155800	155900	155600	35
642	20240216	102300	5569085600	155800	155500	155800	155500	740
643	20240216	102200	5453975800	155500	155400	155500	155400	193
644	20240216	102100	5423982000	155400	155400	155500	155400	56
645	20240216	102000	5415279200	155400	155400	155500	155400	367
646	20240216	101900	5358246900	155400	155600	155600	155400	710
647	20240216	101800	5247862000	155500	155600	155800	155500	472
648	20240216	101700	5174412000	155600	155700	155700	155500	659
649	20240216	101600	5071885600	155700	155900	156000	155700	675
650	20240216	101500	4966688900	155800	156000	156000	155800	244
651	20240216	101400	4928650600	156000	156000	156100	156000	214
652	20240216	101300	4895262100	156000	156000	156000	156000	2
653	20240216	101200	4894950100	156100	156100	156200	156000	138
654	20240216	101100	4873408400	156100	156100	156100	156100	40
655	20240216	101000	4867164400	156000	156100	156100	156000	198
656	20240216	100900	4836261700	156100	156100	156200	156100	139
657	20240216	100800	4814563000	156100	156200	156300	156100	93
658	20240216	100700	4800035800	156200	156000	156200	156000	58
659	20240216	100600	4790982200	156000	156000	156000	155900	78
660	20240216	100500	4778816200	156000	156200	156200	155900	344
661	20240216	100400	4725152700	156400	156400	156400	156000	47
662	20240216	100300	4717803000	156400	155900	156400	155900	304
663	20240216	100200	4670385600	155900	155900	155900	155900	163
664	20240216	100100	4644973900	155900	155900	155900	155800	198
665	20240216	100000	4614115900	155900	155900	155900	155800	115
666	20240216	095900	4596189600	155900	155900	155900	155800	95
667	20240216	095800	4581381300	155700	155900	155900	155700	161
668	20240216	095700	4556312700	155700	155600	155900	155500	468
669	20240216	095600	4483472400	155600	155600	155600	155500	133
670	20240216	095500	4462786800	155500	155700	155700	155500	97
671	20240216	095400	4447697500	155500	155700	155700	155500	138
672	20240216	095300	4426227800	155600	155300	155600	155300	204
673	20240216	095200	4394495700	155700	155200	155700	155200	1393
674	20240216	095100	4177952900	155200	155800	155800	155200	721
675	20240216	095000	4065872800	155900	156100	156200	155800	718
676	20240216	094900	3953876800	156100	156400	156400	156100	533
677	20240216	094800	3870616600	156400	156500	156600	156400	331
678	20240216	094700	3818817900	156600	156700	156700	156600	177
679	20240216	094600	3791096700	156600	156800	156800	156600	804
680	20240216	094500	3665105500	156700	156700	156800	156700	317
681	20240216	094400	3615427000	156700	156700	156800	156700	186
682	20240216	094300	3586278700	156700	156700	156900	156700	180
683	20240216	094200	3558071300	156700	157000	157000	156700	261
684	20240216	094100	3517146100	156900	157100	157100	156900	19
685	20240216	094000	3514163600	157100	156900	157100	156800	191
686	20240216	093900	3484193700	156900	156900	156900	156800	316
687	20240216	093800	3434637600	156900	156800	156900	156800	126
688	20240216	093700	3414875500	156800	156800	156900	156800	303
689	20240216	093600	3367343700	156800	156800	156900	156800	95
690	20240216	093500	3352446500	156900	156900	156900	156800	125
691	20240216	093400	3332843800	156900	156700	156900	156700	97
692	20240216	093300	3317636200	156800	156700	156900	156700	774
693	20240216	093200	3196324300	156800	156900	156900	156700	450
694	20240216	093100	3125802200	156800	156900	156900	156700	444
695	20240216	093000	3056195700	156900	157100	157200	156900	1338
696	20240216	092900	2846168800	157100	157500	157500	157100	420
697	20240216	092800	2780115900	157500	157700	157700	157500	485
698	20240216	092700	2703679000	157700	157700	157700	157600	266
699	20240216	092600	2661752500	157600	157400	157600	157400	398
700	20240216	092500	2599059900	157500	157600	157700	157500	526
701	20240216	092400	2516174600	157700	157800	157800	157700	205
702	20240216	092300	2483845500	157800	157900	157900	157800	320
703	20240216	092200	2433342700	158000	158000	158100	158000	1374
704	20240216	092100	2216250400	158000	158000	158100	158000	128
705	20240216	092000	2196024900	158000	158100	158100	158000	1176
706	20240216	091900	2010162200	158000	158100	158100	158000	494
707	20240216	091800	1932094200	158100	158200	158200	158000	702
708	20240216	091700	1821122700	158200	158300	158400	158000	323
709	20240216	091600	1770069400	158200	157700	158200	157700	830
710	20240216	091500	1638905800	157700	157700	158000	157700	401
711	20240216	091400	1575659800	157800	158200	158200	157800	318
712	20240216	091300	1525477900	157800	158100	158200	157800	763
713	20240216	091200	1404927300	158100	158100	158400	158100	682
714	20240216	091100	1296978600	158200	158500	158600	158100	558
715	20240216	091000	1208589300	158600	158500	158700	158400	1624
716	20240216	090900	951027900	158400	158100	158400	158000	1008
717	20240216	090800	791582200	158100	157200	158100	157200	1348
718	20240216	090700	578830100	157300	157100	157700	157100	357
719	20240216	090600	522636500	157300	157100	157300	157000	302
720	20240216	090500	475182200	157100	157100	157100	157000	274
721	20240216	090400	432149500	157000	157200	157200	156900	363
722	20240216	090300	375157200	157200	157500	157500	157200	386
723	20240216	090200	314432700	157500	157500	157700	157300	354
724	20240216	090100	258688800	157500	157800	157800	157300	304
725	20240216	090000	210760400	157800	157500	157800	157300	1337