KissMeData/011170/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185500	18853096700	137300	137300	137300	137300	7454
3	20240216	185400	18853096700	137300	137300	137300	137300	0
4	20240216	185300	18853096700	137300	137300	137300	137300	0
5	20240216	185200	18853096700	137300	137300	137300	137300	0
6	20240216	185100	18853096700	137300	137300	137300	137300	0
7	20240216	185000	18853096700	137300	137300	137300	137300	0
8	20240216	184900	18853096700	137300	137300	137300	137300	0
9	20240216	184800	18853096700	137300	137300	137300	137300	0
10	20240216	184700	18853096700	137300	137300	137300	137300	0
11	20240216	184600	18853096700	137300	137300	137300	137300	0
12	20240216	184500	18853096700	137300	137300	137300	137300	0
13	20240216	184400	18853096700	137300	137300	137300	137300	0
14	20240216	184300	18853096700	137300	137300	137300	137300	0
15	20240216	184200	18853096700	137300	137300	137300	137300	0
16	20240216	184100	18853096700	137300	137300	137300	137300	0
17	20240216	184000	18853096700	137300	137300	137300	137300	0
18	20240216	183900	18853096700	137300	137300	137300	137300	0
19	20240216	183800	18853096700	137300	137300	137300	137300	0
20	20240216	183700	18853096700	137300	137300	137300	137300	0
21	20240216	183600	18853096700	137300	137300	137300	137300	0
22	20240216	183500	18853096700	137300	137300	137300	137300	0
23	20240216	183400	18853096700	137300	137300	137300	137300	0
24	20240216	183300	18853096700	137300	137300	137300	137300	0
25	20240216	183200	18853096700	137300	137300	137300	137300	0
26	20240216	183100	18853096700	137300	137300	137300	137300	0
27	20240216	183000	18853096700	137300	137300	137300	137300	0
28	20240216	182900	18853096700	137300	137300	137300	137300	0
29	20240216	182800	18853096700	137300	137300	137300	137300	0
30	20240216	182700	18853096700	137300	137300	137300	137300	0
31	20240216	182600	18853096700	137300	137300	137300	137300	0
32	20240216	182500	18853096700	137300	137300	137300	137300	7454
33	20240216	182400	18853096700	137300	137300	137300	137300	0
34	20240216	182300	18853096700	137300	137300	137300	137300	0
35	20240216	182200	18853096700	137300	137300	137300	137300	0
36	20240216	182100	18853096700	137300	137300	137300	137300	0
37	20240216	182000	18853096700	137300	137300	137300	137300	0
38	20240216	181900	18853096700	137300	137300	137300	137300	0
39	20240216	181800	18853096700	137300	137300	137300	137300	0
40	20240216	181700	18853096700	137300	137300	137300	137300	0
41	20240216	181600	18853096700	137300	137300	137300	137300	0
42	20240216	181500	18853096700	137300	137300	137300	137300	0
43	20240216	181400	18853096700	137300	137300	137300	137300	0
44	20240216	181300	18853096700	137300	137300	137300	137300	0
45	20240216	181200	18853096700	137300	137300	137300	137300	0
46	20240216	181100	18853096700	137300	137300	137300	137300	0
47	20240216	181000	18853096700	137300	137300	137300	137300	0
48	20240216	180900	18853096700	137300	137300	137300	137300	0
49	20240216	180800	18853096700	137300	137300	137300	137300	0
50	20240216	180700	18853096700	137300	137300	137300	137300	0
51	20240216	180600	18853096700	137300	137300	137300	137300	0
52	20240216	180500	18853096700	137300	137300	137300	137300	0
53	20240216	180400	18853096700	137300	137300	137300	137300	0
54	20240216	180300	18853096700	137300	137300	137300	137300	0
55	20240216	180200	18853096700	137300	137300	137300	137300	0
56	20240216	180100	18853096700	137300	137300	137300	137300	0
57	20240216	180000	18853096700	137300	137300	137300	137300	0
58	20240216	175900	18853096700	137300	137300	137300	137300	0
59	20240216	175800	18853096700	137300	137300	137300	137300	0
60	20240216	175700	18853096700	137300	137300	137300	137300	0
61	20240216	175600	18853096700	137300	137300	137300	137300	0
62	20240216	175500	18853096700	137300	137300	137300	137300	7454
63	20240216	175400	18853096700	137300	137300	137300	137300	0
64	20240216	175300	18853096700	137300	137300	137300	137300	0
65	20240216	175200	18853096700	137300	137300	137300	137300	0
66	20240216	175100	18853096700	137300	137300	137300	137300	0
67	20240216	175000	18853096700	137300	137300	137300	137300	0
68	20240216	174900	18853096700	137300	137300	137300	137300	0
69	20240216	174800	18853096700	137300	137300	137300	137300	0
70	20240216	174700	18853096700	137300	137300	137300	137300	0
71	20240216	174600	18853096700	137300	137300	137300	137300	0
72	20240216	174500	18853096700	137300	137300	137300	137300	0
73	20240216	174400	18853096700	137300	137300	137300	137300	0
74	20240216	174300	18853096700	137300	137300	137300	137300	0
75	20240216	174200	18853096700	137300	137300	137300	137300	0
76	20240216	174100	18853096700	137300	137300	137300	137300	0
77	20240216	174000	18853096700	137300	137300	137300	137300	0
78	20240216	173900	18853096700	137300	137300	137300	137300	0
79	20240216	173800	18853096700	137300	137300	137300	137300	0
80	20240216	173700	18853096700	137300	137300	137300	137300	0
81	20240216	173600	18853096700	137300	137300	137300	137300	0
82	20240216	173500	18853096700	137300	137300	137300	137300	0
83	20240216	173400	18853096700	137300	137300	137300	137300	0
84	20240216	173300	18853096700	137300	137300	137300	137300	0
85	20240216	173200	18853096700	137300	137300	137300	137300	0
86	20240216	173100	18853096700	137300	137300	137300	137300	0
87	20240216	173000	18853096700	137300	137300	137300	137300	0
88	20240216	172900	18853096700	137300	137300	137300	137300	0
89	20240216	172800	18853096700	137300	137300	137300	137300	0
90	20240216	172700	18853096700	137300	137300	137300	137300	0
91	20240216	172600	18853096700	137300	137300	137300	137300	0
92	20240216	172500	18853096700	137300	137300	137300	137300	7454
93	20240216	172400	18853096700	137300	137300	137300	137300	0
94	20240216	172300	18853096700	137300	137300	137300	137300	0
95	20240216	172200	18853096700	137300	137300	137300	137300	0
96	20240216	172100	18853096700	137300	137300	137300	137300	0
97	20240216	172000	18853096700	137300	137300	137300	137300	0
98	20240216	171900	18853096700	137300	137300	137300	137300	0
99	20240216	171800	18853096700	137300	137300	137300	137300	0
100	20240216	171700	18853096700	137300	137300	137300	137300	0
101	20240216	171600	18853096700	137300	137300	137300	137300	0
102	20240216	171500	18853096700	137300	137300	137300	137300	0
103	20240216	171400	18853096700	137300	137300	137300	137300	0
104	20240216	171300	18853096700	137300	137300	137300	137300	0
105	20240216	171200	18853096700	137300	137300	137300	137300	0
106	20240216	171100	18853096700	137300	137300	137300	137300	0
107	20240216	171000	18853096700	137300	137300	137300	137300	0
108	20240216	170900	18853096700	137300	137300	137300	137300	0
109	20240216	170800	18853096700	137300	137300	137300	137300	0
110	20240216	170700	18853096700	137300	137300	137300	137300	0
111	20240216	170600	18853096700	137300	137300	137300	137300	0
112	20240216	170500	18853096700	137300	137300	137300	137300	0
113	20240216	170400	18853096700	137300	137300	137300	137300	0
114	20240216	170300	18853096700	137300	137300	137300	137300	0
115	20240216	170200	18853096700	137300	137300	137300	137300	0
116	20240216	170100	18853096700	137300	137300	137300	137300	0
117	20240216	170000	18853096700	137300	137300	137300	137300	0
118	20240216	165900	18853096700	137300	137300	137300	137300	0
119	20240216	165800	18853096700	137300	137300	137300	137300	0
120	20240216	165700	18853096700	137300	137300	137300	137300	0
121	20240216	165600	18853096700	137300	137300	137300	137300	0
122	20240216	165500	18853096700	137300	137300	137300	137300	7454
123	20240216	165400	18853096700	137300	137300	137300	137300	0
124	20240216	165300	18853096700	137300	137300	137300	137300	0
125	20240216	165200	18853096700	137300	137300	137300	137300	0
126	20240216	165100	18853096700	137300	137300	137300	137300	0
127	20240216	165000	18853096700	137300	137300	137300	137300	0
128	20240216	164900	18853096700	137300	137300	137300	137300	0
129	20240216	164800	18853096700	137300	137300	137300	137300	0
130	20240216	164700	18853096700	137300	137300	137300	137300	0
131	20240216	164600	18853096700	137300	137300	137300	137300	0
132	20240216	164500	18853096700	137300	137300	137300	137300	0
133	20240216	164400	18853096700	137300	137300	137300	137300	0
134	20240216	164300	18853096700	137300	137300	137300	137300	0
135	20240216	164200	18853096700	137300	137300	137300	137300	0
136	20240216	164100	18853096700	137300	137300	137300	137300	0
137	20240216	164000	18853096700	137300	137300	137300	137300	0
138	20240216	163900	18853096700	137300	137300	137300	137300	0
139	20240216	163800	18853096700	137300	137300	137300	137300	0
140	20240216	163700	18853096700	137300	137300	137300	137300	0
141	20240216	163600	18853096700	137300	137300	137300	137300	0
142	20240216	163500	18853096700	137300	137300	137300	137300	0
143	20240216	163400	18853096700	137300	137300	137300	137300	0
144	20240216	163300	18853096700	137300	137300	137300	137300	0
145	20240216	163200	18853096700	137300	137300	137300	137300	0
146	20240216	163100	18853096700	137300	137300	137300	137300	0
147	20240216	163000	18853096700	137300	137300	137300	137300	0
148	20240216	162900	18853096700	137300	137300	137300	137300	0
149	20240216	162800	18853096700	137300	137300	137300	137300	0
150	20240216	162700	18853096700	137300	137300	137300	137300	0
151	20240216	162600	18853096700	137300	137300	137300	137300	0
152	20240216	162500	18853096700	137300	137300	137300	137300	7454
153	20240216	162400	18853096700	137300	137300	137300	137300	0
154	20240216	162300	18853096700	137300	137300	137300	137300	0
155	20240216	162200	18853096700	137300	137300	137300	137300	0
156	20240216	162100	18853096700	137300	137300	137300	137300	0
157	20240216	162000	18853096700	137300	137300	137300	137300	0
158	20240216	161900	18853096700	137300	137300	137300	137300	0
159	20240216	161800	18853096700	137300	137300	137300	137300	0
160	20240216	161700	18853096700	137300	137300	137300	137300	0
161	20240216	161600	18853096700	137300	137300	137300	137300	0
162	20240216	161500	18853096700	137300	137300	137300	137300	0
163	20240216	161400	18853096700	137300	137300	137300	137300	0
164	20240216	161300	18853096700	137300	137300	137300	137300	0
165	20240216	161200	18853096700	137300	137300	137300	137300	0
166	20240216	161100	18853096700	137300	137300	137300	137300	0
167	20240216	161000	18853096700	137300	137300	137300	137300	0
168	20240216	160900	18853096700	137300	137300	137300	137300	0
169	20240216	160800	18853096700	137300	137300	137300	137300	0
170	20240216	160700	18853096700	137300	137300	137300	137300	0
171	20240216	160600	18853096700	137300	137300	137300	137300	0
172	20240216	160500	18853096700	137300	137300	137300	137300	0
173	20240216	160400	18853096700	137300	137300	137300	137300	0
174	20240216	160300	18853096700	137300	137300	137300	137300	0
175	20240216	160200	18853096700	137300	137300	137300	137300	0
176	20240216	160100	18853096700	137300	137300	137300	137300	0
177	20240216	160000	18853096700	137300	137300	137300	137300	0
178	20240216	155900	18853096700	137300	137300	137300	137300	0
179	20240216	155800	18853096700	137300	137300	137300	137300	0
180	20240216	155700	18853096700	137300	137300	137300	137300	0
181	20240216	155600	18853096700	137300	137300	137300	137300	0
182	20240216	155500	18853096700	137300	137300	137300	137300	7454
183	20240216	155400	18853096700	137300	137300	137300	137300	0
184	20240216	155300	18853096700	137300	137300	137300	137300	0
185	20240216	155200	18853096700	137300	137300	137300	137300	0
186	20240216	155100	18853096700	137300	137300	137300	137300	0
187	20240216	155000	18853096700	137300	137300	137300	137300	0
188	20240216	154900	18853096700	137300	137300	137300	137300	0
189	20240216	154800	18853096700	137300	137300	137300	137300	0
190	20240216	154700	18853096700	137300	137300	137300	137300	0
191	20240216	154600	18853096700	137300	137300	137300	137300	0
192	20240216	154500	18853096700	137300	137300	137300	137300	0
193	20240216	154400	18853096700	137300	137300	137300	137300	0
194	20240216	154300	18853096700	137300	137300	137300	137300	0
195	20240216	154200	18853096700	137300	137300	137300	137300	0
196	20240216	154100	18853096700	137300	137300	137300	137300	0
197	20240216	154000	18853096700	137300	137300	137300	137300	0
198	20240216	153900	18853096700	137300	137300	137300	137300	0
199	20240216	153800	18853096700	137300	137300	137300	137300	0
200	20240216	153700	18853096700	137300	137300	137300	137300	0
201	20240216	153600	18853096700	137300	137300	137300	137300	0
202	20240216	153500	18853096700	137300	137300	137300	137300	0
203	20240216	153400	18853096700	137300	137300	137300	137300	0
204	20240216	153300	18853096700	137300	137300	137300	137300	0
205	20240216	153200	18853096700	137300	137300	137300	137300	0
206	20240216	153100	18853096700	137300	137300	137300	137300	0
207	20240216	153000	18853096700	137300	137300	137300	137300	7454
208	20240216	152900	17829662500	137100	137100	137100	137100	0
209	20240216	152800	17829662500	137100	137100	137100	137100	0
210	20240216	152700	17829662500	137100	137100	137100	137100	0
211	20240216	152600	17829662500	137100	137100	137100	137100	0
212	20240216	152500	17829662500	137100	137100	137100	137100	0
213	20240216	152400	17829662500	137100	137100	137100	137100	0
214	20240216	152300	17829662500	137100	137100	137100	137100	0
215	20240216	152200	17829662500	137100	137100	137100	137100	0
216	20240216	152100	17829662500	137100	137100	137100	137100	0
217	20240216	152000	17829662500	137100	137100	137100	137100	0
218	20240216	151900	17829662500	137100	137100	137100	136800	767
219	20240216	151800	17724601000	137100	137200	137200	137100	265
220	20240216	151700	17688255100	137200	137300	137300	137200	304
221	20240216	151600	17646541800	137300	137300	137300	137100	931
222	20240216	151500	17518768000	137300	137200	137300	137200	212
223	20240216	151400	17489677400	137200	137200	137300	137200	823
224	20240216	151300	17376702000	137200	137100	137300	137100	372
225	20240216	151200	17325673200	137300	137300	137400	137100	937
226	20240216	151100	17197071200	137300	137400	137500	137300	257
227	20240216	151000	17161760000	137400	137500	137500	137400	248
228	20240216	150900	17127682700	137400	137500	137600	137400	340
229	20240216	150800	17080932900	137500	137400	137500	137300	644
230	20240216	150700	16992428100	137600	137500	137600	137400	890
231	20240216	150600	16870049800	137500	137500	137600	137500	441
232	20240216	150500	16809383600	137600	137500	137600	137500	964
233	20240216	150400	16676755300	137300	137500	137600	137300	1392
234	20240216	150300	16485419800	137400	137400	137500	137300	428
235	20240216	150200	16426614800	137400	137200	137400	137200	906
236	20240216	150100	16302227900	137200	137200	137200	137100	520
237	20240216	150000	16230884900	137100	137200	137200	137100	362
238	20240216	145900	16181223800	137100	137000	137200	137000	403
239	20240216	145800	16125985700	137000	137000	137100	137000	339
240	20240216	145700	16079538300	137100	136900	137100	136900	527
241	20240216	145600	16007328100	137000	136900	137000	136900	334
242	20240216	145500	15961573100	137000	136900	137000	136900	331
243	20240216	145400	15916230400	137000	136800	137000	136800	503
244	20240216	145300	15847329800	136800	136800	136900	136800	66
245	20240216	145200	15838297000	136900	136800	137000	136800	109
246	20240216	145100	15823377000	136800	136800	137000	136800	191
247	20240216	145000	15797225600	136900	136800	137000	136700	1999
248	20240216	144900	15523588600	136800	136800	137000	136800	1101
249	20240216	144800	15372877400	136900	136700	136900	136700	353
250	20240216	144700	15324572300	136800	136700	136800	136700	321
251	20240216	144600	15280689600	136700	136800	136800	136700	53
252	20240216	144500	15273441900	136900	136700	136900	136700	149
253	20240216	144400	15253055200	136800	136700	136800	136600	67
254	20240216	144300	15243897500	136600	136700	136800	136600	55
255	20240216	144200	15236378500	136800	136700	136800	136700	110
256	20240216	144100	15221335000	136800	136700	136900	136700	171
257	20240216	144000	15197943800	136800	136700	136800	136600	101
258	20240216	143900	15184136100	136800	136300	136800	136300	771
259	20240216	143800	15078944600	136400	136300	136400	136300	99
260	20240216	143700	15065448500	136300	136400	136500	136300	76
261	20240216	143600	15055082600	136500	136400	136500	136400	80
262	20240216	143500	15044168800	136400	136400	136500	136400	122
263	20240216	143400	15027525900	136500	136500	136600	136400	130
264	20240216	143300	15009780100	136500	136700	136800	136500	60
265	20240216	143200	15001581300	136700	136800	136900	136700	88
266	20240216	143100	14989541200	136900	137000	137000	136900	115
267	20240216	143000	14973796500	137000	137000	137000	136900	46
268	20240216	142900	14967497000	136900	136900	137000	136900	98
269	20240216	142800	14954078000	136900	136700	137000	136700	866
270	20240216	142700	14835605400	136600	136600	136700	136600	142
271	20240216	142600	14816198700	136600	136700	136700	136600	103
272	20240216	142500	14802127200	136600	136700	136700	136600	27
273	20240216	142400	14798437600	136600	136600	136700	136600	46
274	20240216	142300	14792152100	136600	136700	136800	136600	227
275	20240216	142200	14761128200	136800	136700	136800	136700	47
276	20240216	142100	14754701100	136700	136800	136900	136700	364
277	20240216	142000	14704906800	136900	136800	136900	136800	137
278	20240216	141900	14686161500	136900	136900	136900	136800	268
279	20240216	141800	14649477300	136900	136900	136900	136800	33
280	20240216	141700	14644961000	136800	136900	137000	136700	387
281	20240216	141600	14591969800	136900	136700	136900	136700	189
282	20240216	141500	14566117200	136800	136800	136800	136700	52
283	20240216	141400	14559005700	136800	136800	136800	136700	46
284	20240216	141300	14552713000	136900	136900	136900	136600	715
285	20240216	141200	14454948900	137000	136700	137000	136600	759
286	20240216	141100	14351092000	136600	136600	136700	136500	126
287	20240216	141000	14333880300	136500	136600	136600	136500	133
288	20240216	140900	14315716600	136600	136600	136600	136500	47
289	20240216	140800	14309296600	136700	136600	136700	136600	19
290	20240216	140700	14306699400	136600	136600	136700	136500	122
291	20240216	140600	14290034300	136600	136500	136600	136500	165
292	20240216	140500	14267509100	136700	136600	136700	136600	195
293	20240216	140400	14240869900	136700	136600	136700	136600	24
294	20240216	140300	14237589200	136700	136800	136800	136600	174
295	20240216	140200	14213804300	136800	136700	136800	136500	134
296	20240216	140100	14195491700	136700	136800	136800	136700	318
297	20240216	140000	14151990600	136800	136500	136800	136400	659
298	20240216	135900	14061983000	136500	136400	136500	136400	46
299	20240216	135800	14055706400	136500	136500	136500	136400	144
300	20240216	135700	14036050900	136500	136300	136500	136300	141
301	20240216	135600	14016822500	136300	136300	136300	136200	51
302	20240216	135500	14009872900	136300	136300	136300	136300	28
303	20240216	135400	14006056500	136200	136200	136400	136200	44
304	20240216	135300	14000061900	136200	136400	136400	136200	265
305	20240216	135200	13963952200	136600	136400	136600	136300	110
306	20240216	135100	13948940800	136500	136500	136600	136500	32
307	20240216	135000	13944572300	136400	136600	136600	136400	13
308	20240216	134900	13942797300	136300	136400	136600	136300	156
309	20240216	134800	13921515900	136400	136700	136800	136400	172
310	20240216	134700	13898009900	136800	136700	136800	136700	62
311	20240216	134600	13889531600	136800	136500	136800	136500	442
312	20240216	134500	13829105000	136400	136600	136600	136300	130
313	20240216	134400	13811377300	136600	136500	136600	136400	405
314	20240216	134300	13756095100	136600	136400	136700	136400	272
315	20240216	134200	13718957900	136400	136300	136400	136300	262
316	20240216	134100	13683221200	136400	136400	136500	136400	89
317	20240216	134000	13671080700	136500	136600	136600	136400	483
318	20240216	133900	13605112700	136700	136600	136700	136600	194
319	20240216	133800	13578608400	136600	136600	136700	136600	141
320	20240216	133700	13559346200	136700	136500	136700	136500	46
321	20240216	133600	13553062100	136600	136500	136700	136400	202
322	20240216	133500	13525505100	136700	136600	136800	136400	294
323	20240216	133400	13485346900	136500	136700	136800	136500	174
324	20240216	133300	13461561600	136700	136800	136800	136700	213
325	20240216	133200	13432432900	136800	136700	136800	136700	22
326	20240216	133100	13429423900	136800	136400	136800	136400	914
327	20240216	133000	13304579700	136400	136400	136500	136400	561
328	20240216	132900	13228058800	136400	136400	136500	136400	236
329	20240216	132800	13195868100	136400	136400	136400	136300	17
330	20240216	132700	13193549400	136400	136400	136400	136300	29
331	20240216	132600	13189594000	136300	136500	136500	136300	237
332	20240216	132500	13157267200	136400	136200	136400	136200	484
333	20240216	132400	13091262800	136200	136000	136200	135800	1954
334	20240216	132300	12825504500	135900	136000	136000	135800	197
335	20240216	132200	12798742800	135900	135900	136000	135900	48
336	20240216	132100	12792219300	135900	135900	136100	135900	1286
337	20240216	132000	12617381900	135800	135700	135900	135700	533
338	20240216	131900	12545014000	135700	135800	135800	135700	325
339	20240216	131800	12500910900	135800	135800	135800	135700	28
340	20240216	131700	12497108600	135800	135800	135800	135800	17
341	20240216	131600	12494800000	135700	135700	135800	135700	17
342	20240216	131500	12492492900	135700	135800	135800	135600	42
343	20240216	131400	12486793000	135800	135600	135800	135600	75
344	20240216	131300	12476614400	135700	135700	135700	135600	20
345	20240216	131200	12473900800	135700	135700	135700	135600	132
346	20240216	131100	12455989000	135700	135700	135700	135600	132
347	20240216	131000	12438076700	135700	135600	135700	135600	15
348	20240216	130900	12436041400	135700	135700	135700	135600	10
349	20240216	130800	12434684600	135600	135600	135700	135600	29
350	20240216	130700	12430749500	135700	135700	135700	135700	240
351	20240216	130600	12398181500	135700	135700	135700	135700	2
352	20240216	130500	12397910100	135600	135700	135700	135600	34
353	20240216	130400	12393297000	135600	135600	135700	135600	124
354	20240216	130300	12376472200	135600	135700	135700	135600	6
355	20240216	130200	12375658100	135600	135700	135700	135600	39
356	20240216	130100	12370366400	135800	135800	135800	135700	20
357	20240216	130000	12367650500	135700	135700	135800	135700	14
358	20240216	125900	12365750300	135700	135800	135800	135700	25
359	20240216	125800	12362355400	135700	135700	135800	135700	29
360	20240216	125700	12358418800	135700	135800	135800	135700	13
361	20240216	125600	12356654100	135800	135800	135800	135700	30
362	20240216	125500	12352580300	135800	135800	135800	135800	14
363	20240216	125400	12350679100	135700	135900	135900	135700	97
364	20240216	125300	12337506700	135800	135800	135900	135800	81
365	20240216	125200	12326500300	135800	135800	135800	135700	184
366	20240216	125100	12301513300	135800	135800	135800	135800	17
367	20240216	125000	12299204700	135800	135600	135800	135500	112
368	20240216	124900	12284017700	135500	135300	135600	135300	255
369	20240216	124800	12249510400	135300	135300	135300	135200	508
370	20240216	124700	12180781100	135200	135200	135300	135200	40
371	20240216	124600	12175372500	135200	135200	135300	135200	50
372	20240216	124500	12168609100	135200	135100	135200	135100	36
373	20240216	124400	12163742800	135200	135100	135200	135100	89
374	20240216	124300	12151716900	135100	135200	135200	135000	115
375	20240216	124200	12136181200	135200	135100	135200	135000	265
376	20240216	124100	12100402100	135100	135500	135500	135000	864
377	20240216	124000	11983539500	135500	135700	135700	135400	608
378	20240216	123900	11901105100	135700	135800	135800	135700	42
379	20240216	123800	11895402000	135800	135700	135800	135700	62
380	20240216	123700	11886987200	135700	135800	135800	135700	118
381	20240216	123600	11870972800	135700	135800	135800	135700	51
382	20240216	123500	11864051100	135700	135800	135800	135700	74
383	20240216	123400	11854008000	135800	135700	135800	135700	35
384	20240216	123300	11849257100	135700	135800	135800	135700	85
385	20240216	123200	11837720700	135700	135800	135800	135700	43
386	20240216	123100	11831882900	135800	135800	135800	135700	29
387	20240216	123000	11827944800	135800	135800	135800	135800	21
388	20240216	122900	11825093000	135800	135800	135800	135800	17
389	20240216	122800	11822784400	135700	135700	135800	135700	16
390	20240216	122700	11820612100	135800	135800	135800	135800	20
391	20240216	122600	11817896100	135800	135800	135800	135700	14
392	20240216	122500	11815995100	135700	135700	135800	135700	43
393	20240216	122400	11810156500	135700	135700	135800	135600	211
394	20240216	122300	11781524000	135700	135800	135800	135700	69
395	20240216	122200	11772159000	135800	135800	135800	135700	204
396	20240216	122100	11744456600	135700	135700	135800	135700	252
397	20240216	122000	11710259100	135600	135600	135700	135600	16
398	20240216	121900	11708088200	135600	135800	135800	135600	110
399	20240216	121800	11693159600	135800	135700	135800	135700	171
400	20240216	121700	11669953400	135700	135700	135700	135600	30
401	20240216	121600	11665883500	135700	135700	135700	135600	18
402	20240216	121500	11663441100	135600	135700	135700	135600	20
403	20240216	121400	11660727300	135700	135600	135700	135600	26
404	20240216	121300	11657200400	135700	135600	135700	135600	136
405	20240216	121200	11638757500	135600	135600	135600	135600	15
406	20240216	121100	11636723500	135600	135700	135700	135500	72
407	20240216	121000	11626960500	135700	135600	135700	135600	51
408	20240216	120900	11620043500	135700	135700	135700	135600	27
409	20240216	120800	11616379900	135600	135600	135700	135600	28
410	20240216	120700	11612582500	135600	135600	135700	135600	48
411	20240216	120600	11606071100	135600	135700	135700	135600	32
412	20240216	120500	11601729100	135700	135600	135700	135600	18
413	20240216	120400	11599287600	135600	135600	135700	135600	25
414	20240216	120300	11595896600	135700	135700	135700	135600	59
415	20240216	120200	11587893800	135600	135800	135800	135600	152
416	20240216	120100	11567267300	135800	135800	135800	135700	28
417	20240216	120000	11563466000	135800	135700	135800	135700	30
418	20240216	115900	11559392200	135700	135800	135800	135700	33
419	20240216	115800	11554912000	135800	135700	135800	135700	259
420	20240216	115700	11519764400	135700	135700	135700	135600	23
421	20240216	115600	11516643400	135700	135700	135700	135600	13
422	20240216	115500	11514879600	135700	135600	135700	135600	65
423	20240216	115400	11506059500	135700	135700	135700	135600	58
424	20240216	115300	11498192000	135700	135700	135700	135700	18
425	20240216	115200	11495749400	135600	135700	135700	135600	57
426	20240216	115100	11488014600	135700	135600	135700	135500	375
427	20240216	115000	11437160000	135600	135500	135600	135500	21
428	20240216	114900	11434313200	135500	135400	135500	135400	44
429	20240216	114800	11428351700	135400	135500	135600	135400	22
430	20240216	114700	11425370000	135500	135400	135500	135400	124
431	20240216	114600	11408568100	135400	135400	135500	135400	13
432	20240216	114500	11406807400	135400	135400	135400	135300	56
433	20240216	114400	11399225100	135500	135500	135500	135400	23
434	20240216	114300	11396108700	135400	135400	135400	135400	12
435	20240216	114200	11394483900	135500	135500	135500	135400	31
436	20240216	114100	11390285200	135400	135500	135500	135400	39
437	20240216	114000	11385000800	135500	135600	135600	135500	19
438	20240216	113900	11382425700	135600	135500	135600	135400	24
439	20240216	113800	11379172900	135400	135600	135600	135400	71
440	20240216	113700	11369550500	135400	135600	135600	135400	484
441	20240216	113600	11304005600	135600	135700	135700	135500	18
442	20240216	113500	11301564700	135600	135600	135700	135600	16
443	20240216	113400	11299394100	135500	135700	135700	135500	158
444	20240216	113300	11277964700	135700	135700	135700	135600	11
445	20240216	113200	11276472200	135700	135700	135700	135600	105
446	20240216	113100	11262225100	135700	135600	135700	135600	20
447	20240216	113000	11259511800	135700	135700	135700	135600	12
448	20240216	112900	11257883500	135700	135600	135700	135600	59
449	20240216	112800	11249879700	135600	135600	135700	135600	22
450	20240216	112700	11246895300	135600	135700	135700	135600	17
451	20240216	112600	11244588600	135700	135700	135800	135500	106
452	20240216	112500	11230211200	135700	135700	135800	135700	89
453	20240216	112400	11218126100	135800	135900	135900	135800	62
454	20240216	112300	11209705800	135900	135800	135900	135700	251
455	20240216	112200	11175623400	135800	135800	135900	135700	25
456	20240216	112100	11172228200	135700	135700	135700	135600	53
457	20240216	112000	11165036200	135600	135600	135600	135600	131
458	20240216	111900	11147272600	135500	135700	135700	135500	191
459	20240216	111800	11121362600	135700	135900	135900	135700	130
460	20240216	111700	11103719000	135900	135800	135900	135700	27
461	20240216	111600	11100052300	135900	135700	135900	135700	76
462	20240216	111500	11089732700	135700	135800	135800	135700	193
463	20240216	111400	11063539500	135800	135800	135800	135800	54
464	20240216	111300	11056206300	135800	135800	135800	135800	111
465	20240216	111200	11041132500	135800	135900	136000	135800	265
466	20240216	111100	11005143500	135900	135800	135900	135800	132
467	20240216	111000	10987213800	135800	135800	135900	135700	325
468	20240216	110900	10943083400	135900	136000	136000	135800	76
469	20240216	110800	10932755900	135900	135900	136000	135900	116
470	20240216	110700	10916990900	135900	135800	136000	135600	429
471	20240216	110600	10858762700	135800	135700	135800	135600	15
472	20240216	110500	10856727600	135500	135600	135800	135500	1214
473	20240216	110400	10692161300	135600	135700	135700	135500	146
474	20240216	110300	10672360300	135800	135900	135900	135700	106
475	20240216	110200	10657967400	135900	136100	136100	135900	275
476	20240216	110100	10620571600	136000	136100	136200	136000	39
477	20240216	110000	10615263600	136100	136100	136200	136100	52
478	20240216	105900	10608185800	136100	136100	136100	135900	108
479	20240216	105800	10593497700	136000	135900	136000	135900	63
480	20240216	105700	10584934900	135900	136000	136000	135800	291
481	20240216	105600	10545393700	136100	136100	136300	136100	196
482	20240216	105500	10518707800	136200	136400	136400	136200	216
483	20240216	105400	10489279400	136300	136300	136400	136300	148
484	20240216	105300	10469105600	136300	136400	136400	136300	46
485	20240216	105200	10462832000	136300	136200	136400	136200	37
486	20240216	105100	10457790700	136200	136200	136400	136200	92
487	20240216	105000	10445254900	136400	136200	136400	136200	116
488	20240216	104900	10429443600	136200	136100	136300	136000	91
489	20240216	104800	10417056600	136100	136200	136200	136000	103
490	20240216	104700	10403033100	136200	136200	136300	136100	40
491	20240216	104600	10397582400	136300	136400	136500	136300	49
492	20240216	104500	10390899400	136400	136300	136600	136300	86
493	20240216	104400	10379159600	136400	136200	136500	136200	95
494	20240216	104300	10366200200	136300	136300	136400	136100	129
495	20240216	104200	10348614800	136300	136100	136300	135900	299
496	20240216	104100	10307944200	136200	136100	136200	136000	146
497	20240216	104000	10288075100	136100	136000	136300	136000	79
498	20240216	103900	10277320800	136000	136100	136400	136000	161
499	20240216	103800	10255411800	136100	136400	136400	136100	130
500	20240216	103700	10237699400	136400	136500	136500	136300	50
501	20240216	103600	10230878400	136300	136500	136600	136300	307
502	20240216	103500	10189015700	136500	136700	136700	136300	168
503	20240216	103400	10166070300	137000	137000	137000	136100	394
504	20240216	103300	10112297300	137000	137000	137000	136900	68
505	20240216	103200	10102981900	137100	137000	137100	136800	340
506	20240216	103100	10056431800	137000	137400	137400	137000	667
507	20240216	103000	9964845000	137500	137600	137600	137400	155
508	20240216	102900	9943530200	137500	137500	137600	137500	704
509	20240216	102800	9846677000	137500	137300	137600	137300	1004
510	20240216	102700	9708655500	137300	137200	137400	137100	234
511	20240216	102600	9676540800	137200	137200	137400	137100	522
512	20240216	102500	9604918900	137200	137500	137500	137100	339
513	20240216	102400	9558378500	137500	137500	137700	137400	587
514	20240216	102300	9477632000	137600	137400	137600	137300	2126
515	20240216	102200	9185390300	137400	137100	137400	137000	1689
516	20240216	102100	8953682900	137100	137100	137300	137100	1034
517	20240216	102000	8811834600	137100	136800	137100	136800	796
518	20240216	101900	8702805500	136800	136600	137000	136600	380
519	20240216	101800	8650814500	136300	136900	136900	136300	226
520	20240216	101700	8619954700	136800	137100	137200	136100	483
521	20240216	101600	8553882800	137000	137200	137200	136900	615
522	20240216	101500	8469598200	137100	136900	137100	136900	891
523	20240216	101400	8347529200	136900	136800	137000	136800	975
524	20240216	101300	8214072500	136800	136800	136900	136800	1046
525	20240216	101200	8070948200	136800	136300	136800	136200	1727
526	20240216	101100	7835259900	136200	136100	136300	136100	1005
527	20240216	101000	7698326700	136100	135800	136200	135700	2676
528	20240216	100900	7334539800	135800	135700	135800	135600	710
529	20240216	100800	7238201300	135700	135500	135800	135500	149
530	20240216	100700	7217982800	135600	135900	135900	135600	942
531	20240216	100600	7090106500	135900	135800	136000	135700	1027
532	20240216	100500	6950581400	135700	135500	135800	135500	3832
533	20240216	100400	6431195900	135500	135300	135500	135200	1568
534	20240216	100300	6218954800	135300	135400	135400	135200	243
535	20240216	100200	6186075900	135300	135200	135400	135100	426
536	20240216	100100	6128469500	135200	134900	135200	134900	173
537	20240216	100000	6105102300	134900	134800	135000	134800	175
538	20240216	095900	6081497300	134900	135100	135100	134900	136
539	20240216	095800	6063137500	135000	135100	135100	135000	70
540	20240216	095700	6053686000	135100	135100	135100	135000	194
541	20240216	095600	6027482900	135100	135000	135100	135000	118
542	20240216	095500	6011541600	135100	135000	135200	134900	267
543	20240216	095400	5975477900	134900	135400	135400	134800	1280
544	20240216	095300	5802536200	135500	134700	135500	134700	6230
545	20240216	095200	4961127600	134700	134700	134800	134700	69
546	20240216	095100	4951832700	134700	134400	134700	134400	142
547	20240216	095000	4932730200	134500	134700	134700	134500	214
548	20240216	094900	4903938200	134800	134500	134800	134500	483
549	20240216	094800	4838923500	134500	134500	134600	134400	1085
550	20240216	094700	4692985900	134500	134300	134500	134200	736
551	20240216	094600	4594093500	134300	134200	134300	134100	85
552	20240216	094500	4582686500	134200	134100	134300	134100	76
553	20240216	094400	4572488300	134200	134300	134300	134200	84
554	20240216	094300	4561215400	134300	134200	134300	134200	32
555	20240216	094200	4556918800	134200	134300	134300	134200	249
556	20240216	094100	4523499100	134400	134300	134500	134300	368
557	20240216	094000	4474066000	134300	134200	134300	134200	46
558	20240216	093900	4467892700	134300	134300	134500	134300	71
559	20240216	093800	4458355300	134500	134400	134500	134400	73
560	20240216	093700	4448544000	134500	134500	134600	133900	282
561	20240216	093600	4410660400	134600	134800	134800	134500	540
562	20240216	093500	4337886500	134800	134600	134800	134600	1270
563	20240216	093400	4166751800	134600	134600	134700	134500	447
564	20240216	093300	4106571200	134700	134200	134900	134200	1985
565	20240216	093200	3839310700	134300	134100	134300	133900	712
566	20240216	093100	3743892200	134000	134500	134600	134000	834
567	20240216	093000	3631820700	134500	134300	134500	134300	1107
568	20240216	092900	3483023700	134300	134300	134300	134200	454
569	20240216	092800	3422083800	134300	134200	134500	134100	1812
570	20240216	092700	3178681100	134200	134000	134300	133900	1350
571	20240216	092600	2997707500	133900	133700	134200	133700	595
572	20240216	092500	2918020200	133700	133300	133700	133300	249
573	20240216	092400	2884779000	133300	133200	133600	133100	2273
574	20240216	092300	2581956000	133100	133600	133700	133100	504
575	20240216	092200	2514714300	133700	134100	134100	133700	729
576	20240216	092100	2417098100	134100	133900	134200	133900	1064
577	20240216	092000	2274515000	133900	133800	133900	133800	467
578	20240216	091900	2211985600	133800	134200	134400	133800	1088
579	20240216	091800	2065946900	134200	133600	134300	133600	2602
580	20240216	091700	1717459500	133600	133800	133800	133500	947
581	20240216	091600	1590897400	133800	133800	133800	133700	358
582	20240216	091500	1543023900	133800	133600	134000	133600	1224
583	20240216	091400	1379208400	133600	133600	133700	133500	193
584	20240216	091300	1353422600	133600	133200	133800	133100	828
585	20240216	091200	1242841300	133200	133300	133400	133100	397
586	20240216	091100	1189943700	133300	133100	133500	132900	978
587	20240216	091000	1059713800	132900	133000	133400	132900	927
588	20240216	090900	936318600	133000	132700	133100	132700	1011
589	20240216	090800	802001900	132700	132600	132700	132500	821
590	20240216	090700	693151600	132600	132600	132800	132400	932
591	20240216	090600	569533600	132500	132100	132700	132100	848
592	20240216	090500	457272600	132100	132100	132100	131900	84
593	20240216	090400	446185500	132100	132100	132300	131900	312
594	20240216	090300	404972700	132100	131500	132200	131500	169
595	20240216	090200	382667300	132300	131500	132400	131400	408
596	20240216	090100	328980800	131400	132200	132800	131400	1057
597	20240216	090000	188991200	132200	132700	132700	131300	1427