KissMeData/307950/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205600	21885488200	156800	156800	156800	156800	1778
3	20240213	205500	21885488200	156800	156800	156800	156800	0
4	20240213	205400	21885488200	156800	156800	156800	156800	0
5	20240213	205300	21885488200	156800	156800	156800	156800	0
6	20240213	205200	21885488200	156800	156800	156800	156800	0
7	20240213	205100	21885488200	156800	156800	156800	156800	0
8	20240213	205000	21885488200	156800	156800	156800	156800	0
9	20240213	204900	21885488200	156800	156800	156800	156800	0
10	20240213	204800	21885488200	156800	156800	156800	156800	0
11	20240213	204700	21885488200	156800	156800	156800	156800	0
12	20240213	204600	21885488200	156800	156800	156800	156800	0
13	20240213	204500	21885488200	156800	156800	156800	156800	0
14	20240213	204400	21885488200	156800	156800	156800	156800	0
15	20240213	204300	21885488200	156800	156800	156800	156800	0
16	20240213	204200	21885488200	156800	156800	156800	156800	0
17	20240213	204100	21885488200	156800	156800	156800	156800	0
18	20240213	204000	21885488200	156800	156800	156800	156800	0
19	20240213	203900	21885488200	156800	156800	156800	156800	0
20	20240213	203800	21885488200	156800	156800	156800	156800	0
21	20240213	203700	21885488200	156800	156800	156800	156800	0
22	20240213	203600	21885488200	156800	156800	156800	156800	0
23	20240213	203500	21885488200	156800	156800	156800	156800	0
24	20240213	203400	21885488200	156800	156800	156800	156800	0
25	20240213	203300	21885488200	156800	156800	156800	156800	0
26	20240213	203200	21885488200	156800	156800	156800	156800	0
27	20240213	203100	21885488200	156800	156800	156800	156800	0
28	20240213	203000	21885488200	156800	156800	156800	156800	0
29	20240213	202900	21885488200	156800	156800	156800	156800	0
30	20240213	202800	21885488200	156800	156800	156800	156800	0
31	20240213	202700	21885488200	156800	156800	156800	156800	0
32	20240213	202600	21885488200	156800	156800	156800	156800	1778
33	20240213	202500	21885488200	156800	156800	156800	156800	0
34	20240213	202400	21885488200	156800	156800	156800	156800	0
35	20240213	202300	21885488200	156800	156800	156800	156800	0
36	20240213	202200	21885488200	156800	156800	156800	156800	0
37	20240213	202100	21885488200	156800	156800	156800	156800	0
38	20240213	202000	21885488200	156800	156800	156800	156800	0
39	20240213	201900	21885488200	156800	156800	156800	156800	0
40	20240213	201800	21885488200	156800	156800	156800	156800	0
41	20240213	201700	21885488200	156800	156800	156800	156800	0
42	20240213	201600	21885488200	156800	156800	156800	156800	0
43	20240213	201500	21885488200	156800	156800	156800	156800	0
44	20240213	201400	21885488200	156800	156800	156800	156800	0
45	20240213	201300	21885488200	156800	156800	156800	156800	0
46	20240213	201200	21885488200	156800	156800	156800	156800	0
47	20240213	201100	21885488200	156800	156800	156800	156800	0
48	20240213	201000	21885488200	156800	156800	156800	156800	0
49	20240213	200900	21885488200	156800	156800	156800	156800	0
50	20240213	200800	21885488200	156800	156800	156800	156800	0
51	20240213	200700	21885488200	156800	156800	156800	156800	0
52	20240213	200600	21885488200	156800	156800	156800	156800	0
53	20240213	200500	21885488200	156800	156800	156800	156800	0
54	20240213	200400	21885488200	156800	156800	156800	156800	0
55	20240213	200300	21885488200	156800	156800	156800	156800	0
56	20240213	200200	21885488200	156800	156800	156800	156800	0
57	20240213	200100	21885488200	156800	156800	156800	156800	0
58	20240213	200000	21885488200	156800	156800	156800	156800	0
59	20240213	195900	21885488200	156800	156800	156800	156800	0
60	20240213	195800	21885488200	156800	156800	156800	156800	0
61	20240213	195700	21885488200	156800	156800	156800	156800	0
62	20240213	195600	21885488200	156800	156800	156800	156800	1778
63	20240213	195500	21885488200	156800	156800	156800	156800	0
64	20240213	195400	21885488200	156800	156800	156800	156800	0
65	20240213	195300	21885488200	156800	156800	156800	156800	0
66	20240213	195200	21885488200	156800	156800	156800	156800	0
67	20240213	195100	21885488200	156800	156800	156800	156800	0
68	20240213	195000	21885488200	156800	156800	156800	156800	0
69	20240213	194900	21885488200	156800	156800	156800	156800	0
70	20240213	194800	21885488200	156800	156800	156800	156800	0
71	20240213	194700	21885488200	156800	156800	156800	156800	0
72	20240213	194600	21885488200	156800	156800	156800	156800	0
73	20240213	194500	21885488200	156800	156800	156800	156800	0
74	20240213	194400	21885488200	156800	156800	156800	156800	0
75	20240213	194300	21885488200	156800	156800	156800	156800	0
76	20240213	194200	21885488200	156800	156800	156800	156800	0
77	20240213	194100	21885488200	156800	156800	156800	156800	0
78	20240213	194000	21885488200	156800	156800	156800	156800	0
79	20240213	193900	21885488200	156800	156800	156800	156800	0
80	20240213	193800	21885488200	156800	156800	156800	156800	0
81	20240213	193700	21885488200	156800	156800	156800	156800	0
82	20240213	193600	21885488200	156800	156800	156800	156800	0
83	20240213	193500	21885488200	156800	156800	156800	156800	0
84	20240213	193400	21885488200	156800	156800	156800	156800	0
85	20240213	193300	21885488200	156800	156800	156800	156800	0
86	20240213	193200	21885488200	156800	156800	156800	156800	0
87	20240213	193100	21885488200	156800	156800	156800	156800	0
88	20240213	193000	21885488200	156800	156800	156800	156800	0
89	20240213	192900	21885488200	156800	156800	156800	156800	0
90	20240213	192800	21885488200	156800	156800	156800	156800	0
91	20240213	192700	21885488200	156800	156800	156800	156800	0
92	20240213	192600	21885488200	156800	156800	156800	156800	1778
93	20240213	192500	21885488200	156800	156800	156800	156800	0
94	20240213	192400	21885488200	156800	156800	156800	156800	0
95	20240213	192300	21885488200	156800	156800	156800	156800	0
96	20240213	192200	21885488200	156800	156800	156800	156800	0
97	20240213	192100	21885488200	156800	156800	156800	156800	0
98	20240213	192000	21885488200	156800	156800	156800	156800	0
99	20240213	191900	21885488200	156800	156800	156800	156800	0
100	20240213	191800	21885488200	156800	156800	156800	156800	0
101	20240213	191700	21885488200	156800	156800	156800	156800	0
102	20240213	191600	21885488200	156800	156800	156800	156800	0
103	20240213	191500	21885488200	156800	156800	156800	156800	0
104	20240213	191400	21885488200	156800	156800	156800	156800	0
105	20240213	191300	21885488200	156800	156800	156800	156800	0
106	20240213	191200	21885488200	156800	156800	156800	156800	0
107	20240213	191100	21885488200	156800	156800	156800	156800	0
108	20240213	191000	21885488200	156800	156800	156800	156800	0
109	20240213	190900	21885488200	156800	156800	156800	156800	0
110	20240213	190800	21885488200	156800	156800	156800	156800	0
111	20240213	190700	21885488200	156800	156800	156800	156800	0
112	20240213	190600	21885488200	156800	156800	156800	156800	0
113	20240213	190500	21885488200	156800	156800	156800	156800	0
114	20240213	190400	21885488200	156800	156800	156800	156800	0
115	20240213	190300	21885488200	156800	156800	156800	156800	0
116	20240213	190200	21885488200	156800	156800	156800	156800	0
117	20240213	190100	21885488200	156800	156800	156800	156800	0
118	20240213	190000	21885488200	156800	156800	156800	156800	0
119	20240213	185900	21885488200	156800	156800	156800	156800	0
120	20240213	185800	21885488200	156800	156800	156800	156800	0
121	20240213	185700	21885488200	156800	156800	156800	156800	0
122	20240213	185600	21885488200	156800	156800	156800	156800	1778
123	20240213	185500	21885488200	156800	156800	156800	156800	0
124	20240213	185400	21885488200	156800	156800	156800	156800	0
125	20240213	185300	21885488200	156800	156800	156800	156800	0
126	20240213	185200	21885488200	156800	156800	156800	156800	0
127	20240213	185100	21885488200	156800	156800	156800	156800	0
128	20240213	185000	21885488200	156800	156800	156800	156800	0
129	20240213	184900	21885488200	156800	156800	156800	156800	0
130	20240213	184800	21885488200	156800	156800	156800	156800	0
131	20240213	184700	21885488200	156800	156800	156800	156800	0
132	20240213	184600	21885488200	156800	156800	156800	156800	0
133	20240213	184500	21885488200	156800	156800	156800	156800	0
134	20240213	184400	21885488200	156800	156800	156800	156800	0
135	20240213	184300	21885488200	156800	156800	156800	156800	0
136	20240213	184200	21885488200	156800	156800	156800	156800	0
137	20240213	184100	21885488200	156800	156800	156800	156800	0
138	20240213	184000	21885488200	156800	156800	156800	156800	0
139	20240213	183900	21885488200	156800	156800	156800	156800	0
140	20240213	183800	21885488200	156800	156800	156800	156800	0
141	20240213	183700	21885488200	156800	156800	156800	156800	0
142	20240213	183600	21885488200	156800	156800	156800	156800	0
143	20240213	183500	21885488200	156800	156800	156800	156800	0
144	20240213	183400	21885488200	156800	156800	156800	156800	0
145	20240213	183300	21885488200	156800	156800	156800	156800	0
146	20240213	183200	21885488200	156800	156800	156800	156800	0
147	20240213	183100	21885488200	156800	156800	156800	156800	0
148	20240213	183000	21885488200	156800	156800	156800	156800	0
149	20240213	182900	21885488200	156800	156800	156800	156800	0
150	20240213	182800	21885488200	156800	156800	156800	156800	0
151	20240213	182700	21885488200	156800	156800	156800	156800	0
152	20240213	182600	21885488200	156800	156800	156800	156800	1778
153	20240213	182500	21885488200	156800	156800	156800	156800	0
154	20240213	182400	21885488200	156800	156800	156800	156800	0
155	20240213	182300	21885488200	156800	156800	156800	156800	0
156	20240213	182200	21885488200	156800	156800	156800	156800	0
157	20240213	182100	21885488200	156800	156800	156800	156800	0
158	20240213	182000	21885488200	156800	156800	156800	156800	0
159	20240213	181900	21885488200	156800	156800	156800	156800	0
160	20240213	181800	21885488200	156800	156800	156800	156800	0
161	20240213	181700	21885488200	156800	156800	156800	156800	0
162	20240213	181600	21885488200	156800	156800	156800	156800	0
163	20240213	181500	21885488200	156800	156800	156800	156800	0
164	20240213	181400	21885488200	156800	156800	156800	156800	0
165	20240213	181300	21885488200	156800	156800	156800	156800	0
166	20240213	181200	21885488200	156800	156800	156800	156800	0
167	20240213	181100	21885488200	156800	156800	156800	156800	0
168	20240213	181000	21885488200	156800	156800	156800	156800	0
169	20240213	180900	21885488200	156800	156800	156800	156800	0
170	20240213	180800	21885488200	156800	156800	156800	156800	0
171	20240213	180700	21885488200	156800	156800	156800	156800	0
172	20240213	180600	21885488200	156800	156800	156800	156800	0
173	20240213	180500	21885488200	156800	156800	156800	156800	0
174	20240213	180400	21885488200	156800	156800	156800	156800	0
175	20240213	180300	21885488200	156800	156800	156800	156800	0
176	20240213	180200	21885488200	156800	156800	156800	156800	0
177	20240213	180100	21885488200	156800	156800	156800	156800	0
178	20240213	180000	21885488200	156800	156800	156800	156800	0
179	20240213	175900	21885488200	156800	156800	156800	156800	0
180	20240213	175800	21885488200	156800	156800	156800	156800	0
181	20240213	175700	21885488200	156800	156800	156800	156800	0
182	20240213	175600	21885488200	156800	156800	156800	156800	1778
183	20240213	175500	21885488200	156800	156800	156800	156800	0
184	20240213	175400	21885488200	156800	156800	156800	156800	0
185	20240213	175300	21885488200	156800	156800	156800	156800	0
186	20240213	175200	21885488200	156800	156800	156800	156800	0
187	20240213	175100	21885488200	156800	156800	156800	156800	0
188	20240213	175000	21885488200	156800	156800	156800	156800	0
189	20240213	174900	21885488200	156800	156800	156800	156800	0
190	20240213	174800	21885488200	156800	156800	156800	156800	0
191	20240213	174700	21885488200	156800	156800	156800	156800	0
192	20240213	174600	21885488200	156800	156800	156800	156800	0
193	20240213	174500	21885488200	156800	156800	156800	156800	0
194	20240213	174400	21885488200	156800	156800	156800	156800	0
195	20240213	174300	21885488200	156800	156800	156800	156800	0
196	20240213	174200	21885488200	156800	156800	156800	156800	0
197	20240213	174100	21885488200	156800	156800	156800	156800	0
198	20240213	174000	21885488200	156800	156800	156800	156800	0
199	20240213	173900	21885488200	156800	156800	156800	156800	0
200	20240213	173800	21885488200	156800	156800	156800	156800	0
201	20240213	173700	21885488200	156800	156800	156800	156800	0
202	20240213	173600	21885488200	156800	156800	156800	156800	0
203	20240213	173500	21885488200	156800	156800	156800	156800	0
204	20240213	173400	21885488200	156800	156800	156800	156800	0
205	20240213	173300	21885488200	156800	156800	156800	156800	0
206	20240213	173200	21885488200	156800	156800	156800	156800	0
207	20240213	173100	21885488200	156800	156800	156800	156800	0
208	20240213	173000	21885488200	156800	156800	156800	156800	0
209	20240213	172900	21885488200	156800	156800	156800	156800	0
210	20240213	172800	21885488200	156800	156800	156800	156800	0
211	20240213	172700	21885488200	156800	156800	156800	156800	0
212	20240213	172600	21885488200	156800	156800	156800	156800	1778
213	20240213	172500	21885488200	156800	156800	156800	156800	0
214	20240213	172400	21885488200	156800	156800	156800	156800	0
215	20240213	172300	21885488200	156800	156800	156800	156800	0
216	20240213	172200	21885488200	156800	156800	156800	156800	0
217	20240213	172100	21885488200	156800	156800	156800	156800	0
218	20240213	172000	21885488200	156800	156800	156800	156800	0
219	20240213	171900	21885488200	156800	156800	156800	156800	0
220	20240213	171800	21885488200	156800	156800	156800	156800	0
221	20240213	171700	21885488200	156800	156800	156800	156800	0
222	20240213	171600	21885488200	156800	156800	156800	156800	0
223	20240213	171500	21885488200	156800	156800	156800	156800	0
224	20240213	171400	21885488200	156800	156800	156800	156800	0
225	20240213	171300	21885488200	156800	156800	156800	156800	0
226	20240213	171200	21885488200	156800	156800	156800	156800	0
227	20240213	171100	21885488200	156800	156800	156800	156800	0
228	20240213	171000	21885488200	156800	156800	156800	156800	0
229	20240213	170900	21885488200	156800	156800	156800	156800	0
230	20240213	170800	21885488200	156800	156800	156800	156800	0
231	20240213	170700	21885488200	156800	156800	156800	156800	0
232	20240213	170600	21885488200	156800	156800	156800	156800	0
233	20240213	170500	21885488200	156800	156800	156800	156800	0
234	20240213	170400	21885488200	156800	156800	156800	156800	0
235	20240213	170300	21885488200	156800	156800	156800	156800	0
236	20240213	170200	21885488200	156800	156800	156800	156800	0
237	20240213	170100	21885488200	156800	156800	156800	156800	0
238	20240213	170000	21885488200	156800	156800	156800	156800	0
239	20240213	165900	21885488200	156800	156800	156800	156800	0
240	20240213	165800	21885488200	156800	156800	156800	156800	0
241	20240213	165700	21885488200	156800	156800	156800	156800	0
242	20240213	165600	21885488200	156800	156800	156800	156800	1778
243	20240213	165500	21885488200	156800	156800	156800	156800	0
244	20240213	165400	21885488200	156800	156800	156800	156800	0
245	20240213	165300	21885488200	156800	156800	156800	156800	0
246	20240213	165200	21885488200	156800	156800	156800	156800	0
247	20240213	165100	21885488200	156800	156800	156800	156800	0
248	20240213	165000	21885488200	156800	156800	156800	156800	0
249	20240213	164900	21885488200	156800	156800	156800	156800	0
250	20240213	164800	21885488200	156800	156800	156800	156800	0
251	20240213	164700	21885488200	156800	156800	156800	156800	0
252	20240213	164600	21885488200	156800	156800	156800	156800	0
253	20240213	164500	21885488200	156800	156800	156800	156800	0
254	20240213	164400	21885488200	156800	156800	156800	156800	0
255	20240213	164300	21885488200	156800	156800	156800	156800	0
256	20240213	164200	21885488200	156800	156800	156800	156800	0
257	20240213	164100	21885488200	156800	156800	156800	156800	0
258	20240213	164000	21885488200	156800	156800	156800	156800	0
259	20240213	163900	21885488200	156800	156800	156800	156800	0
260	20240213	163800	21885488200	156800	156800	156800	156800	0
261	20240213	163700	21885488200	156800	156800	156800	156800	0
262	20240213	163600	21885488200	156800	156800	156800	156800	0
263	20240213	163500	21885488200	156800	156800	156800	156800	0
264	20240213	163400	21885488200	156800	156800	156800	156800	0
265	20240213	163300	21885488200	156800	156800	156800	156800	0
266	20240213	163200	21885488200	156800	156800	156800	156800	0
267	20240213	163100	21885488200	156800	156800	156800	156800	0
268	20240213	163000	21885488200	156800	156800	156800	156800	0
269	20240213	162900	21885488200	156800	156800	156800	156800	0
270	20240213	162800	21885488200	156800	156800	156800	156800	0
271	20240213	162700	21885488200	156800	156800	156800	156800	0
272	20240213	162600	21885488200	156800	156800	156800	156800	1778
273	20240213	162500	21885488200	156800	156800	156800	156800	0
274	20240213	162400	21885488200	156800	156800	156800	156800	0
275	20240213	162300	21885488200	156800	156800	156800	156800	0
276	20240213	162200	21885488200	156800	156800	156800	156800	0
277	20240213	162100	21885488200	156800	156800	156800	156800	0
278	20240213	162000	21885488200	156800	156800	156800	156800	0
279	20240213	161900	21885488200	156800	156800	156800	156800	0
280	20240213	161800	21885488200	156800	156800	156800	156800	0
281	20240213	161700	21885488200	156800	156800	156800	156800	0
282	20240213	161600	21885488200	156800	156800	156800	156800	0
283	20240213	161500	21885488200	156800	156800	156800	156800	0
284	20240213	161400	21885488200	156800	156800	156800	156800	0
285	20240213	161300	21885488200	156800	156800	156800	156800	0
286	20240213	161200	21885488200	156800	156800	156800	156800	0
287	20240213	161100	21885488200	156800	156800	156800	156800	0
288	20240213	161000	21885488200	156800	156800	156800	156800	0
289	20240213	160900	21885488200	156800	156800	156800	156800	0
290	20240213	160800	21885488200	156800	156800	156800	156800	0
291	20240213	160700	21885488200	156800	156800	156800	156800	0
292	20240213	160600	21885488200	156800	156800	156800	156800	0
293	20240213	160500	21885488200	156800	156800	156800	156800	0
294	20240213	160400	21885488200	156800	156800	156800	156800	0
295	20240213	160300	21885488200	156800	156800	156800	156800	0
296	20240213	160200	21885488200	156800	156800	156800	156800	0
297	20240213	160100	21885488200	156800	156800	156800	156800	0
298	20240213	160000	21885488200	156800	156800	156800	156800	0
299	20240213	155900	21885488200	156800	156800	156800	156800	0
300	20240213	155800	21885488200	156800	156800	156800	156800	0
301	20240213	155700	21885488200	156800	156800	156800	156800	0
302	20240213	155600	21885488200	156800	156800	156800	156800	1778
303	20240213	155500	21885488200	156800	156800	156800	156800	0
304	20240213	155400	21885488200	156800	156800	156800	156800	0
305	20240213	155300	21885488200	156800	156800	156800	156800	0
306	20240213	155200	21885488200	156800	156800	156800	156800	0
307	20240213	155100	21885488200	156800	156800	156800	156800	0
308	20240213	155000	21885488200	156800	156800	156800	156800	0
309	20240213	154900	21885488200	156800	156800	156800	156800	0
310	20240213	154800	21885488200	156800	156800	156800	156800	0
311	20240213	154700	21885488200	156800	156800	156800	156800	0
312	20240213	154600	21885488200	156800	156800	156800	156800	0
313	20240213	154500	21885488200	156800	156800	156800	156800	0
314	20240213	154400	21885488200	156800	156800	156800	156800	0
315	20240213	154300	21885488200	156800	156800	156800	156800	0
316	20240213	154200	21885488200	156800	156800	156800	156800	0
317	20240213	154100	21885488200	156800	156800	156800	156800	0
318	20240213	154000	21885488200	156800	156800	156800	156800	0
319	20240213	153900	21885488200	156800	156800	156800	156800	0
320	20240213	153800	21885488200	156800	156800	156800	156800	0
321	20240213	153700	21885488200	156800	156800	156800	156800	0
322	20240213	153600	21885488200	156800	156800	156800	156800	0
323	20240213	153500	21885488200	156800	156800	156800	156800	0
324	20240213	153400	21885488200	156800	156800	156800	156800	0
325	20240213	153300	21885488200	156800	156800	156800	156800	0
326	20240213	153200	21885488200	156800	156800	156800	156800	0
327	20240213	153100	21885488200	156800	156800	156800	156800	0
328	20240213	153000	21885488200	156800	156800	156800	156800	1778
329	20240213	152900	21606697800	156400	156400	156400	156400	0
330	20240213	152800	21606697800	156400	156400	156400	156400	0
331	20240213	152700	21606697800	156400	156400	156400	156400	0
332	20240213	152600	21606697800	156400	156400	156400	156400	0
333	20240213	152500	21606697800	156400	156400	156400	156400	0
334	20240213	152400	21606697800	156400	156400	156400	156400	0
335	20240213	152300	21606697800	156400	156400	156400	156400	0
336	20240213	152200	21606697800	156400	156400	156400	156400	0
337	20240213	152100	21606697800	156400	156400	156400	156400	0
338	20240213	152000	21606697800	156400	156400	156400	156400	0
339	20240213	151900	21606697800	156400	156200	156400	156200	220
340	20240213	151800	21572303700	156100	155900	156100	155800	173
341	20240213	151700	21545321000	155800	155800	155900	155800	632
342	20240213	151600	21446831900	155800	155800	155900	155800	118
343	20240213	151500	21428447200	155800	155600	155900	155600	1134
344	20240213	151400	21251821500	155600	155700	155700	155600	99
345	20240213	151300	21236415900	155600	155700	155800	155600	506
346	20240213	151200	21157624100	155700	155800	155800	155700	222
347	20240213	151100	21123055300	155700	155800	155900	155700	616
348	20240213	151000	21027093500	155900	155900	155900	155800	162
349	20240213	150900	21001848500	155800	155800	155800	155800	277
350	20240213	150800	20958691900	155800	155800	156000	155800	289
351	20240213	150700	20913664100	155800	155900	156000	155800	82
352	20240213	150600	20900882900	155900	155800	155900	155800	360
353	20240213	150500	20844762400	155800	155900	155900	155800	169
354	20240213	150400	20818432100	155800	156000	156100	155800	877
355	20240213	150300	20681664800	156000	156000	156100	156000	614
356	20240213	150200	20585880700	156000	156000	156100	156000	316
357	20240213	150100	20536561100	156000	156100	156200	156000	240
358	20240213	150000	20499115800	156100	156200	156200	156100	464
359	20240213	145900	20426683700	156100	156200	156200	156100	376
360	20240213	145800	20367966400	156200	156300	156300	156200	174
361	20240213	145700	20340782500	156300	156300	156300	156200	73
362	20240213	145600	20329373900	156300	156300	156300	156200	76
363	20240213	145500	20317495800	156300	156300	156400	156200	38
364	20240213	145400	20311555900	156300	156300	156300	156300	242
365	20240213	145300	20273731300	156300	156300	156400	156300	18
366	20240213	145200	20270917600	156400	156300	156400	156300	155
367	20240213	145100	20246688100	156300	156400	156400	156300	626
368	20240213	145000	20148806500	156400	156400	156500	156400	192
369	20240213	144900	20118775400	156500	156600	156700	156500	967
370	20240213	144800	19967429500	156600	156500	156600	156500	105
371	20240213	144700	19950989600	156500	156500	156600	156500	97
372	20240213	144600	19935807400	156500	156600	156600	156500	72
373	20240213	144500	19924534300	156500	156600	156700	156500	159
374	20240213	144400	19899635100	156600	156700	156700	156600	87
375	20240213	144300	19886004500	156600	156600	156600	156500	490
376	20240213	144200	19809271400	156500	156500	156600	156500	73
377	20240213	144100	19797843900	156500	156500	156600	156500	70
378	20240213	144000	19786888000	156500	156500	156600	156500	123
379	20240213	143900	19767633200	156600	156500	156600	156500	207
380	20240213	143800	19735227900	156500	156500	156600	156500	66
381	20240213	143700	19724897200	156500	156600	156600	156500	38
382	20240213	143600	19718948900	156600	156500	156600	156500	272
383	20240213	143500	19676377700	156500	156500	156600	156500	104
384	20240213	143400	19660098900	156500	156600	156600	156500	119
385	20240213	143300	19641467100	156500	156500	156600	156500	141
386	20240213	143200	19619391600	156500	156500	156600	156500	146
387	20240213	143100	19596534200	156500	156500	156600	156500	110
388	20240213	143000	19579314200	156500	156500	156600	156500	67
389	20240213	142900	19568827300	156500	156800	156800	156500	213
390	20240213	142800	19535462000	156700	156700	156700	156600	467
391	20240213	142700	19462284500	156600	156500	156700	156500	946
392	20240213	142600	19314124700	156500	156500	156600	156500	77
393	20240213	142500	19302071500	156600	156500	156600	156500	232
394	20240213	142400	19265758200	156500	156500	156600	156500	236
395	20240213	142300	19228811800	156500	156500	156600	156500	23
396	20240213	142200	19225210900	156500	156600	156600	156500	397
397	20240213	142100	19163062800	156600	156600	156700	156600	43
398	20240213	142000	19156326100	156600	156600	156700	156600	122
399	20240213	141900	19137219800	156700	156800	156900	156700	643
400	20240213	141800	19036416300	156800	156900	156900	156800	74
401	20240213	141700	19024805800	157000	157000	157000	156800	537
402	20240213	141600	18940549500	157000	157000	157100	157000	59
403	20240213	141500	18931285900	156900	157100	157100	156900	294
404	20240213	141400	18885130000	157000	157200	157200	157000	66
405	20240213	141300	18874763500	157100	157100	157200	157100	66
406	20240213	141200	18864392100	157100	157300	157300	157100	34
407	20240213	141100	18859047400	157400	157000	157400	157000	91
408	20240213	141000	18844753600	157100	157000	157100	157000	81
409	20240213	140900	18832031000	157000	157100	157100	156900	87
410	20240213	140800	18818371400	157100	157000	157100	156900	46
411	20240213	140700	18811147700	156900	157000	157100	156900	470
412	20240213	140600	18737364000	157100	157300	157400	157100	321
413	20240213	140500	18686901200	157400	157500	157500	157300	38
414	20240213	140400	18680921500	157500	157400	157500	157300	41
415	20240213	140300	18674467900	157400	157500	157500	157400	49
416	20240213	140200	18666752300	157400	157400	157500	157400	49
417	20240213	140100	18659036800	157300	157500	157500	157300	72
418	20240213	140000	18647704700	157500	157400	157500	157400	75
419	20240213	135900	18635893200	157500	157500	157500	157300	139
420	20240213	135800	18614015400	157300	157600	157600	157300	31
421	20240213	135700	18609131600	157600	157500	157600	157300	256
422	20240213	135600	18568816800	157500	157500	157500	157300	147
423	20240213	135500	18545688000	157300	157200	157300	157100	541
424	20240213	135400	18460597300	157200	157300	157300	157100	61
425	20240213	135300	18451008100	157200	157500	157500	157200	121
426	20240213	135200	18431965700	157400	157500	157500	157400	30
427	20240213	135100	18427241300	157500	157500	157500	157500	37
428	20240213	135000	18421413800	157500	157400	157500	157300	84
429	20240213	134900	18408187800	157400	157400	157400	157300	64
430	20240213	134800	18398114400	157400	157100	157400	157100	19
431	20240213	134700	18395127100	157200	157500	157500	157200	76
432	20240213	134600	18383174500	157100	157500	157600	157100	169
433	20240213	134500	18356600200	157200	157000	157600	157000	42
434	20240213	134400	18349987800	157500	157400	157500	156800	350
435	20240213	134300	18294974100	157500	157300	157500	157000	573
436	20240213	134200	18204771700	157300	157000	157300	156900	109
437	20240213	134100	18187648600	156900	157000	157000	156900	65
438	20240213	134000	18177443800	157300	156900	157300	156800	518
439	20240213	133900	18096057700	156800	156800	157100	156700	107
440	20240213	133800	18079272400	156800	156800	157100	156700	431
441	20240213	133700	18011687900	157100	156800	157100	156700	261
442	20240213	133600	17970747600	156800	156800	156900	156700	224
443	20240213	133500	17935631500	156900	156700	157000	156700	1101
444	20240213	133400	17762994700	156700	156600	156700	156600	322
445	20240213	133300	17712538900	156600	156700	156800	156600	164
446	20240213	133200	17686830100	156700	156800	156800	156700	156
447	20240213	133100	17662383400	156700	156800	156800	156700	77
448	20240213	133000	17650316400	156800	156700	156800	156700	42
449	20240213	132900	17643734100	156800	156900	157000	156700	375
450	20240213	132800	17584928900	156900	156900	157000	156900	26
451	20240213	132700	17580848800	157000	156800	157000	156800	112
452	20240213	132600	17563277700	156700	156900	156900	156700	25
453	20240213	132500	17559357600	156700	156700	156900	156700	93
454	20240213	132400	17544783700	156600	156700	156900	156600	224
455	20240213	132300	17509681000	156700	156700	156700	156600	102
456	20240213	132200	17493706100	156600	156600	156700	156600	119
457	20240213	132100	17475070200	156700	156600	156700	156600	42
458	20240213	132000	17468490600	156600	156900	156900	156600	250
459	20240213	131900	17429313200	156900	156900	156900	156700	286
460	20240213	131800	17384469200	156900	156900	157000	156800	274
461	20240213	131700	17341477600	156900	156900	157000	156900	666
462	20240213	131600	17236981700	156900	157000	157000	156900	628
463	20240213	131500	17138388500	157100	157100	157100	157000	71
464	20240213	131400	17127234500	157000	157000	157100	156900	25
465	20240213	131300	17123309400	157000	157000	157100	157000	609
466	20240213	131200	17027696300	157100	157100	157100	157000	30
467	20240213	131100	17022983900	157100	157100	157100	157100	133
468	20240213	131000	17002089600	157200	157300	157300	157100	29
469	20240213	130900	16997531100	157200	157300	157300	157200	33
470	20240213	130800	16992341800	157100	157100	157100	157000	113
471	20240213	130700	16974590100	157000	157000	157100	157000	41
472	20240213	130600	16968152900	157000	157000	157300	156900	18
473	20240213	130500	16965326000	157000	156900	157000	156900	221
474	20240213	130400	16930651000	157000	157300	157300	157000	1260
475	20240213	130300	16732725800	157300	157300	157300	157300	4
476	20240213	130200	16732096600	157200	157200	157200	157100	122
477	20240213	130100	16712920100	157200	156900	157200	156900	141
478	20240213	130000	16690761600	157000	156900	157000	156900	195
479	20240213	125900	16660150000	156900	156800	157000	156800	22
480	20240213	125800	16656699000	157000	156900	157000	156700	535
481	20240213	125700	16572714600	156900	156900	157000	156800	791
482	20240213	125600	16448624600	156900	156900	156900	156800	389
483	20240213	125500	16387628000	156900	156800	156900	156800	49
484	20240213	125400	16379942600	156700	156900	156900	156700	401
485	20240213	125300	16317084200	156800	156300	156900	156300	551
486	20240213	125200	16230816700	156400	156400	156400	156300	115
487	20240213	125100	16212831400	156400	156300	156400	156300	94
488	20240213	125000	16198138600	156400	156200	156400	156200	924
489	20240213	124900	16053700500	156200	156200	156300	156200	33
490	20240213	124800	16048544500	156200	156200	156300	156200	42
491	20240213	124700	16041980500	156300	156300	156300	156200	59
492	20240213	124600	16032760800	156300	156200	156300	156200	25
493	20240213	124500	16028854300	156200	156200	156300	156200	206
494	20240213	124400	15996657000	156200	156200	156300	156200	82
495	20240213	124300	15983848400	156200	156200	156200	156100	471
496	20240213	124200	15910308200	156200	156300	156300	156200	67
497	20240213	124100	15899838900	156300	156200	156300	156200	189
498	20240213	124000	15870312900	156200	156300	156300	156200	205
499	20240213	123900	15838285900	156300	156400	156400	156200	115
500	20240213	123800	15820310200	156300	156100	156300	156100	318
501	20240213	123700	15770621300	156100	156100	156100	156000	21
502	20240213	123600	15767343300	156100	156000	156100	155900	107
503	20240213	123500	15750650900	156100	156000	156100	156000	204
504	20240213	123400	15718825100	156000	156000	156000	156000	155
505	20240213	123300	15694645100	156000	156000	156000	156000	192
506	20240213	123200	15664693100	156000	155900	156000	155900	53
507	20240213	123100	15656427000	156000	156100	156100	155800	1113
508	20240213	123000	15482872700	156100	156300	156300	156000	539
509	20240213	122900	15398717800	156400	156300	156400	156300	300
510	20240213	122800	15351826300	156300	156200	156400	156200	86
511	20240213	122700	15338383400	156300	156100	156300	156100	350
512	20240213	122600	15283727700	156200	156200	156200	156100	222
513	20240213	122500	15249067800	156200	156300	156400	156200	87
514	20240213	122400	15235469300	156300	156000	156400	156000	235
515	20240213	122300	15198808000	156000	156500	156500	155900	1756
516	20240213	122200	14924606600	156500	156800	156900	156500	1006
517	20240213	122100	14767052000	156900	157100	157100	156900	992
518	20240213	122000	14611309700	157100	157200	157200	157100	341
519	20240213	121900	14557733200	157200	157300	157300	157200	67
520	20240213	121800	14547199900	157200	157400	157600	157200	745
521	20240213	121700	14429959100	157500	157500	157600	157400	45
522	20240213	121600	14422871200	157600	157600	157600	157400	55
523	20240213	121500	14414208000	157600	157500	157600	157500	33
524	20240213	121400	14409010300	157500	157500	157700	157500	100
525	20240213	121300	14393259300	157600	157500	157600	157500	19
526	20240213	121200	14390266000	157500	157500	157700	157500	52
527	20240213	121100	14382072600	157500	157600	157600	157500	33
528	20240213	121000	14376873000	157600	157500	157600	157500	14
529	20240213	120900	14374667200	157500	157700	157700	157500	112
530	20240213	120800	14357015400	157600	157600	157600	157500	105
531	20240213	120700	14340469500	157700	157700	157700	157600	13
532	20240213	120600	14338419900	157700	157700	157700	157600	14
533	20240213	120500	14336213200	157600	157600	157600	157600	36
534	20240213	120400	14330539600	157600	157600	157600	157600	7
535	20240213	120300	14329436400	157600	157700	157700	157600	13
536	20240213	120200	14327387500	157700	157700	157700	157600	141
537	20240213	120100	14305165500	157600	157600	157800	157600	82
538	20240213	120000	14292236700	157600	157700	157700	157600	22
539	20240213	115900	14288769000	157700	157600	157700	157600	72
540	20240213	115800	14277420600	157600	157600	157700	157600	100
541	20240213	115700	14261660200	157600	157700	157700	157600	35
542	20240213	115600	14256141400	157700	157400	157700	157400	576
543	20240213	115500	14165415400	157400	157400	157400	157400	34
544	20240213	115400	14160063800	157400	157500	157500	157400	15
545	20240213	115300	14157702600	157400	157600	157600	157400	309
546	20240213	115200	14109053000	157600	157300	157600	157300	75
547	20240213	115100	14097243100	157300	157300	157400	157300	9
548	20240213	115000	14095827200	157300	157100	157300	157100	56
549	20240213	114900	14087028500	157100	157400	157600	157100	600
550	20240213	114800	13992662200	157400	157600	157600	157400	500
551	20240213	114700	13913921000	157600	157700	157900	157600	756
552	20240213	114600	13794732500	157700	157700	157700	157700	9
553	20240213	114500	13793313200	157700	157700	157900	157700	74
554	20240213	114400	13781642400	157700	157900	157900	157700	257
555	20240213	114300	13741082400	157900	157900	157900	157800	54
556	20240213	114200	13732559700	157900	157900	158000	157900	53
557	20240213	114100	13724190900	157900	157900	157900	157900	33
558	20240213	114000	13718980200	158000	157900	158000	157800	56
559	20240213	113900	13710139400	157800	157800	157800	157700	305
560	20240213	113800	13662010800	157700	157800	157900	157700	71
561	20240213	113700	13650806800	157700	157900	157900	157700	70
562	20240213	113600	13639761000	157700	157800	158000	157700	498
563	20240213	113500	13561168700	157800	158000	158000	157800	428
564	20240213	113400	13493594300	158100	158100	158100	157900	198
565	20240213	113300	13462311900	158000	158100	158100	158000	225
566	20240213	113200	13426759100	158100	158200	158200	158000	205
567	20240213	113100	13394357900	158200	158300	158300	158200	15
568	20240213	113000	13391983500	158400	158200	158400	158200	204
569	20240213	112900	13359698500	158300	158300	158300	158200	117
570	20240213	112800	13341182900	158300	158400	158400	158300	48
571	20240213	112700	13333583100	158400	158400	158500	158400	56
572	20240213	112600	13324710000	158400	158400	158500	158400	10
573	20240213	112500	13323125900	158400	158400	158500	158400	69
574	20240213	112400	13312191500	158400	158400	158500	158300	156
575	20240213	112300	13287481800	158400	158500	158500	158400	29
576	20240213	112200	13282887000	158500	158700	158700	158500	24
577	20240213	112100	13279079200	158800	158700	158800	158500	388
578	20240213	112000	13217516800	158600	158400	158900	158400	146
579	20240213	111900	13194345100	158400	158400	158400	158400	7
580	20240213	111800	13193236300	158400	158800	158800	158300	47
581	20240213	111700	13185783200	158800	158600	158800	158600	183
582	20240213	111600	13156742700	158600	158600	158600	158000	1148
583	20240213	111500	12975151300	158600	158400	158600	158400	300
584	20240213	111400	12927585200	158400	158400	158500	158400	58
585	20240213	111300	12918395200	158400	158500	158600	158400	43
586	20240213	111200	12911580100	158500	158500	158500	158500	30
587	20240213	111100	12906825100	158600	158500	158600	158500	61
588	20240213	111000	12897156000	158400	158400	158400	158400	25
589	20240213	110900	12893196000	158400	158300	158400	158300	66
590	20240213	110800	12882746800	158400	158600	158600	158400	453
591	20240213	110700	12810961400	158600	158700	158700	158500	181
592	20240213	110600	12782262200	158700	158600	158800	158600	41
593	20240213	110500	12775758100	158600	158600	158700	158500	123
594	20240213	110400	12756247300	158700	158700	158700	158600	146
595	20240213	110300	12733077900	158600	158600	158700	158600	34
596	20240213	110200	12727684300	158700	158600	158700	158600	66
597	20240213	110100	12717211900	158600	158500	158600	158500	35
598	20240213	110000	12711661300	158500	158500	158600	158500	10
599	20240213	105900	12710076200	158600	158500	158600	158500	255
600	20240213	105800	12669658000	158500	158500	158700	158500	420
601	20240213	105700	12603022400	158500	158600	158700	158500	125
602	20240213	105600	12583201300	158600	158700	158700	158600	228
603	20240213	105500	12547040000	158700	158900	158900	158700	340
604	20240213	105400	12493068400	158900	158800	158900	158800	163
605	20240213	105300	12467178600	158800	159100	159100	158800	255
606	20240213	105200	12426647000	159100	159200	159200	159000	46
607	20240213	105100	12419328200	159000	159200	159200	159000	946
608	20240213	105000	12268891900	159200	159100	159300	159100	124
609	20240213	104900	12249151900	159200	159000	159300	158700	808
610	20240213	104800	12120722400	159300	159000	159300	158800	903
611	20240213	104700	11977069500	158900	159000	159000	158800	148
612	20240213	104600	11953543100	158900	158900	159000	158900	132
613	20240213	104500	11932555700	158900	158900	158900	158900	351
614	20240213	104400	11876781800	158800	159000	159000	158800	889
615	20240213	104300	11735459000	159000	158900	159000	158900	50
616	20240213	104200	11727512700	158900	158800	158900	158800	155
617	20240213	104100	11702885000	158900	158700	158900	158700	375
618	20240213	104000	11643329200	158700	158600	158700	158600	77
619	20240213	103900	11631111800	158600	158500	158600	158500	204
620	20240213	103800	11598757600	158600	158600	158700	158500	30
621	20240213	103700	11594000600	158500	158500	158800	158400	284
622	20240213	103600	11548940900	158500	158300	158500	158300	52
623	20240213	103500	11540703500	158300	158100	158500	158100	70
624	20240213	103400	11529626900	158100	158000	158500	158000	649
625	20240213	103300	11426952100	158000	157900	158000	157800	135
626	20240213	103200	11405627000	157900	158000	158000	157700	177
627	20240213	103100	11377681200	158000	157700	158000	157700	1131
628	20240213	103000	11199205800	157700	157800	157900	157700	83
629	20240213	102900	11186113400	157800	157700	157900	157700	293
630	20240213	102800	11139904600	157700	158000	158100	157700	878
631	20240213	102700	11001314000	158000	158100	158100	158000	368
632	20240213	102600	10943169900	158000	158100	158100	158000	103
633	20240213	102500	10926891300	158000	158100	158100	158000	239
634	20240213	102400	10889128500	158000	158000	158000	157900	780
635	20240213	102300	10765891100	158100	158000	158100	158000	278
636	20240213	102200	10721966500	158000	158000	158200	158000	209
637	20240213	102100	10688940000	158000	158200	158200	158000	389
638	20240213	102000	10627428100	158200	158100	158300	158100	160
639	20240213	101900	10602129300	158200	158400	158400	158100	521
640	20240213	101800	10519660100	158400	158600	158600	158400	1187
641	20240213	101700	10331526200	158600	158600	158600	158500	170
642	20240213	101600	10304570900	158600	158600	158600	158500	94
643	20240213	101500	10289663600	158600	158500	158600	158500	142
644	20240213	101400	10267152500	158500	158600	158600	158500	2522
645	20240213	101300	9867284900	158700	158600	158800	158600	364
646	20240213	101200	9809515200	158700	158700	158700	158600	189
647	20240213	101100	9779521400	158700	158800	158900	158700	103
648	20240213	101000	9763168500	158700	159100	159100	158700	894
649	20240213	100900	9621131700	159100	159200	159200	159100	344
650	20240213	100800	9566399700	159200	159200	159200	159100	240
651	20240213	100700	9528194500	159200	159200	159300	159100	294
652	20240213	100600	9481390100	159200	159100	159200	159100	227
653	20240213	100500	9445270800	159000	158900	159000	158900	118
654	20240213	100400	9426509600	158900	158800	158900	158700	206
655	20240213	100300	9393788600	158800	158700	158900	158700	139
656	20240213	100200	9371726400	158900	158800	158900	158600	1337
657	20240213	100100	9159583800	158900	158900	158900	158800	74
658	20240213	100000	9147825300	158800	158800	159000	158800	298
659	20240213	095900	9100485800	158800	158800	159000	158800	106
660	20240213	095800	9083651600	158700	159000	159100	158700	1060
661	20240213	095700	8915260800	159100	159200	159300	159100	1178
662	20240213	095600	8727784900	159300	159400	159500	159200	542
663	20240213	095500	8641429400	159400	159500	159600	159400	246
664	20240213	095400	8602190800	159500	159400	159600	159300	1221
665	20240213	095300	8407487100	159400	159300	159400	159300	124
666	20240213	095200	8387724900	159300	159300	159400	159300	646
667	20240213	095100	8284779400	159300	159400	159400	159200	657
668	20240213	095000	8180113600	159400	159200	159400	159200	1422
669	20240213	094900	7953600600	159200	159100	159200	159100	312
670	20240213	094800	7903941600	159100	159200	159200	158700	711
671	20240213	094700	7790807000	159200	158800	159200	158700	830
672	20240213	094600	7658891100	158800	158700	158800	158600	912
673	20240213	094500	7514153800	158700	158700	158800	158600	329
674	20240213	094400	7461958400	158700	158800	158800	158700	80
675	20240213	094300	7449257800	158800	158900	158900	158600	682
676	20240213	094200	7341014500	158900	158600	158900	158600	326
677	20240213	094100	7289246300	158700	158700	158700	158600	209
678	20240213	094000	7256089700	158600	158600	158700	158600	376
679	20240213	093900	7196451100	158700	158800	158800	158500	883
680	20240213	093800	7056359900	158800	159000	159100	158700	1147
681	20240213	093700	6874166300	159100	159200	159200	159000	765
682	20240213	093600	6752485100	159200	159200	159200	159000	624
683	20240213	093500	6653175800	159200	159300	159400	159200	774
684	20240213	093400	6529875900	159300	158700	159300	158500	3249
685	20240213	093300	6013539900	158600	157900	158700	157800	2608
686	20240213	093200	5600728600	157800	157600	157900	157600	227
687	20240213	093100	5564909500	157600	157100	157700	157000	1830
688	20240213	093000	5276862800	157100	157400	157400	157100	395
689	20240213	092900	5214792900	157200	157600	157700	157200	1397
690	20240213	092800	4994931600	157700	157700	157900	157600	348
691	20240213	092700	4940054200	157700	157900	157900	157600	329
692	20240213	092600	4888158500	157800	157900	158000	157800	126
693	20240213	092500	4868261300	157900	157500	157900	157500	622
694	20240213	092400	4770230800	157400	157600	157600	157400	188
695	20240213	092300	4740624000	157500	157500	157600	157300	435
696	20240213	092200	4672134600	157500	157500	157700	157500	252
697	20240213	092100	4632439400	157500	157700	157800	157500	977
698	20240213	092000	4478448400	157700	157800	158000	157700	871
699	20240213	091900	4341048600	157800	158500	158500	157700	1801
700	20240213	091800	4056154800	158500	158300	158500	158300	655
701	20240213	091700	3952402200	158300	158500	158600	158100	1016
702	20240213	091600	3791643500	158500	158500	158700	158400	455
703	20240213	091500	3719481000	158600	157900	158600	157900	1038
704	20240213	091400	3555232500	158100	158500	158500	157800	601
705	20240213	091300	3460184200	158300	158600	158800	158300	538
706	20240213	091200	3374832600	158900	158800	159200	158600	1848
707	20240213	091100	3081122900	158700	158300	158800	158300	1583
708	20240213	091000	2830085000	158300	157500	158400	157500	3245
709	20240213	090900	2317775400	157400	157500	157500	157000	1488
710	20240213	090800	2083932000	157400	157100	157700	157000	1381
711	20240213	090700	1866440600	157100	156900	157300	156700	881
712	20240213	090600	1728193000	157100	157300	157400	156600	130
713	20240213	090500	1707759000	157400	157700	157700	156600	1252
714	20240213	090400	1510654200	157700	156400	157800	156400	3542
715	20240213	090300	954077800	156400	156700	156800	156200	1351
716	20240213	090200	742519100	156700	156300	156900	156000	1220
717	20240213	090100	551409900	156000	156300	156400	155500	875
718	20240213	090000	414830600	156000	154700	156300	154700	2673