KissMeData/019170/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190300	982724640	12420	12420	12420	12420	4602
3	20240215	190200	982724640	12420	12420	12420	12420	0
4	20240215	190100	982724640	12420	12420	12420	12420	0
5	20240215	190000	982724640	12420	12420	12420	12420	0
6	20240215	185900	982724640	12420	12420	12420	12420	0
7	20240215	185800	982724640	12420	12420	12420	12420	0
8	20240215	185700	982724640	12420	12420	12420	12420	0
9	20240215	185600	982724640	12420	12420	12420	12420	0
10	20240215	185500	982724640	12420	12420	12420	12420	0
11	20240215	185400	982724640	12420	12420	12420	12420	0
12	20240215	185300	982724640	12420	12420	12420	12420	0
13	20240215	185200	982724640	12420	12420	12420	12420	0
14	20240215	185100	982724640	12420	12420	12420	12420	0
15	20240215	185000	982724640	12420	12420	12420	12420	0
16	20240215	184900	982724640	12420	12420	12420	12420	0
17	20240215	184800	982724640	12420	12420	12420	12420	0
18	20240215	184700	982724640	12420	12420	12420	12420	0
19	20240215	184600	982724640	12420	12420	12420	12420	0
20	20240215	184500	982724640	12420	12420	12420	12420	0
21	20240215	184400	982724640	12420	12420	12420	12420	0
22	20240215	184300	982724640	12420	12420	12420	12420	0
23	20240215	184200	982724640	12420	12420	12420	12420	0
24	20240215	184100	982724640	12420	12420	12420	12420	0
25	20240215	184000	982724640	12420	12420	12420	12420	0
26	20240215	183900	982724640	12420	12420	12420	12420	0
27	20240215	183800	982724640	12420	12420	12420	12420	0
28	20240215	183700	982724640	12420	12420	12420	12420	0
29	20240215	183600	982724640	12420	12420	12420	12420	0
30	20240215	183500	982724640	12420	12420	12420	12420	0
31	20240215	183400	982724640	12420	12420	12420	12420	0
32	20240215	183300	982724640	12420	12420	12420	12420	4602
33	20240215	183200	982724640	12420	12420	12420	12420	0
34	20240215	183100	982724640	12420	12420	12420	12420	0
35	20240215	183000	982724640	12420	12420	12420	12420	0
36	20240215	182900	982724640	12420	12420	12420	12420	0
37	20240215	182800	982724640	12420	12420	12420	12420	0
38	20240215	182700	982724640	12420	12420	12420	12420	0
39	20240215	182600	982724640	12420	12420	12420	12420	0
40	20240215	182500	982724640	12420	12420	12420	12420	0
41	20240215	182400	982724640	12420	12420	12420	12420	0
42	20240215	182300	982724640	12420	12420	12420	12420	0
43	20240215	182200	982724640	12420	12420	12420	12420	0
44	20240215	182100	982724640	12420	12420	12420	12420	0
45	20240215	182000	982724640	12420	12420	12420	12420	0
46	20240215	181900	982724640	12420	12420	12420	12420	0
47	20240215	181800	982724640	12420	12420	12420	12420	0
48	20240215	181700	982724640	12420	12420	12420	12420	0
49	20240215	181600	982724640	12420	12420	12420	12420	0
50	20240215	181500	982724640	12420	12420	12420	12420	0
51	20240215	181400	982724640	12420	12420	12420	12420	0
52	20240215	181300	982724640	12420	12420	12420	12420	0
53	20240215	181200	982724640	12420	12420	12420	12420	0
54	20240215	181100	982724640	12420	12420	12420	12420	0
55	20240215	181000	982724640	12420	12420	12420	12420	0
56	20240215	180900	982724640	12420	12420	12420	12420	0
57	20240215	180800	982724640	12420	12420	12420	12420	0
58	20240215	180700	982724640	12420	12420	12420	12420	0
59	20240215	180600	982724640	12420	12420	12420	12420	0
60	20240215	180500	982724640	12420	12420	12420	12420	0
61	20240215	180400	982724640	12420	12420	12420	12420	0
62	20240215	180300	982724640	12420	12420	12420	12420	4602
63	20240215	180200	982724640	12420	12420	12420	12420	0
64	20240215	180100	982724640	12420	12420	12420	12420	0
65	20240215	180000	982724640	12420	12420	12420	12420	0
66	20240215	175900	982724640	12420	12420	12420	12420	0
67	20240215	175800	982724640	12420	12420	12420	12420	0
68	20240215	175700	982724640	12420	12420	12420	12420	0
69	20240215	175600	982724640	12420	12420	12420	12420	0
70	20240215	175500	982724640	12420	12420	12420	12420	0
71	20240215	175400	982724640	12420	12420	12420	12420	0
72	20240215	175300	982724640	12420	12420	12420	12420	0
73	20240215	175200	982724640	12420	12420	12420	12420	0
74	20240215	175100	982724640	12420	12420	12420	12420	0
75	20240215	175000	982724640	12420	12420	12420	12420	0
76	20240215	174900	982724640	12420	12420	12420	12420	0
77	20240215	174800	982724640	12420	12420	12420	12420	0
78	20240215	174700	982724640	12420	12420	12420	12420	0
79	20240215	174600	982724640	12420	12420	12420	12420	0
80	20240215	174500	982724640	12420	12420	12420	12420	0
81	20240215	174400	982724640	12420	12420	12420	12420	0
82	20240215	174300	982724640	12420	12420	12420	12420	0
83	20240215	174200	982724640	12420	12420	12420	12420	0
84	20240215	174100	982724640	12420	12420	12420	12420	0
85	20240215	174000	982724640	12420	12420	12420	12420	0
86	20240215	173900	982724640	12420	12420	12420	12420	0
87	20240215	173800	982724640	12420	12420	12420	12420	0
88	20240215	173700	982724640	12420	12420	12420	12420	0
89	20240215	173600	982724640	12420	12420	12420	12420	0
90	20240215	173500	982724640	12420	12420	12420	12420	0
91	20240215	173400	982724640	12420	12420	12420	12420	0
92	20240215	173300	982724640	12420	12420	12420	12420	4602
93	20240215	173200	982724640	12420	12420	12420	12420	0
94	20240215	173100	982724640	12420	12420	12420	12420	0
95	20240215	173000	982724640	12420	12420	12420	12420	0
96	20240215	172900	982724640	12420	12420	12420	12420	0
97	20240215	172800	982724640	12420	12420	12420	12420	0
98	20240215	172700	982724640	12420	12420	12420	12420	0
99	20240215	172600	982724640	12420	12420	12420	12420	0
100	20240215	172500	982724640	12420	12420	12420	12420	0
101	20240215	172400	982724640	12420	12420	12420	12420	0
102	20240215	172300	982724640	12420	12420	12420	12420	0
103	20240215	172200	982724640	12420	12420	12420	12420	0
104	20240215	172100	982724640	12420	12420	12420	12420	0
105	20240215	172000	982724640	12420	12420	12420	12420	0
106	20240215	171900	982724640	12420	12420	12420	12420	0
107	20240215	171800	982724640	12420	12420	12420	12420	0
108	20240215	171700	982724640	12420	12420	12420	12420	0
109	20240215	171600	982724640	12420	12420	12420	12420	0
110	20240215	171500	982724640	12420	12420	12420	12420	0
111	20240215	171400	982724640	12420	12420	12420	12420	0
112	20240215	171300	982724640	12420	12420	12420	12420	0
113	20240215	171200	982724640	12420	12420	12420	12420	0
114	20240215	171100	982724640	12420	12420	12420	12420	0
115	20240215	171000	982724640	12420	12420	12420	12420	0
116	20240215	170900	982724640	12420	12420	12420	12420	0
117	20240215	170800	982724640	12420	12420	12420	12420	0
118	20240215	170700	982724640	12420	12420	12420	12420	0
119	20240215	170600	982724640	12420	12420	12420	12420	0
120	20240215	170500	982724640	12420	12420	12420	12420	0
121	20240215	170400	982724640	12420	12420	12420	12420	0
122	20240215	170300	982724640	12420	12420	12420	12420	4602
123	20240215	170200	982724640	12420	12420	12420	12420	0
124	20240215	170100	982724640	12420	12420	12420	12420	0
125	20240215	170000	982724640	12420	12420	12420	12420	0
126	20240215	165900	982724640	12420	12420	12420	12420	0
127	20240215	165800	982724640	12420	12420	12420	12420	0
128	20240215	165700	982724640	12420	12420	12420	12420	0
129	20240215	165600	982724640	12420	12420	12420	12420	0
130	20240215	165500	982724640	12420	12420	12420	12420	0
131	20240215	165400	982724640	12420	12420	12420	12420	0
132	20240215	165300	982724640	12420	12420	12420	12420	0
133	20240215	165200	982724640	12420	12420	12420	12420	0
134	20240215	165100	982724640	12420	12420	12420	12420	0
135	20240215	165000	982724640	12420	12420	12420	12420	0
136	20240215	164900	982724640	12420	12420	12420	12420	0
137	20240215	164800	982724640	12420	12420	12420	12420	0
138	20240215	164700	982724640	12420	12420	12420	12420	0
139	20240215	164600	982724640	12420	12420	12420	12420	0
140	20240215	164500	982724640	12420	12420	12420	12420	0
141	20240215	164400	982724640	12420	12420	12420	12420	0
142	20240215	164300	982724640	12420	12420	12420	12420	0
143	20240215	164200	982724640	12420	12420	12420	12420	0
144	20240215	164100	982724640	12420	12420	12420	12420	0
145	20240215	164000	982724640	12420	12420	12420	12420	0
146	20240215	163900	982724640	12420	12420	12420	12420	0
147	20240215	163800	982724640	12420	12420	12420	12420	0
148	20240215	163700	982724640	12420	12420	12420	12420	0
149	20240215	163600	982724640	12420	12420	12420	12420	0
150	20240215	163500	982724640	12420	12420	12420	12420	0
151	20240215	163400	982724640	12420	12420	12420	12420	0
152	20240215	163300	982724640	12420	12420	12420	12420	4602
153	20240215	163200	982724640	12420	12420	12420	12420	0
154	20240215	163100	982724640	12420	12420	12420	12420	0
155	20240215	163000	982724640	12420	12420	12420	12420	0
156	20240215	162900	982724640	12420	12420	12420	12420	0
157	20240215	162800	982724640	12420	12420	12420	12420	0
158	20240215	162700	982724640	12420	12420	12420	12420	0
159	20240215	162600	982724640	12420	12420	12420	12420	0
160	20240215	162500	982724640	12420	12420	12420	12420	0
161	20240215	162400	982724640	12420	12420	12420	12420	0
162	20240215	162300	982724640	12420	12420	12420	12420	0
163	20240215	162200	982724640	12420	12420	12420	12420	0
164	20240215	162100	982724640	12420	12420	12420	12420	0
165	20240215	162000	982724640	12420	12420	12420	12420	0
166	20240215	161900	982724640	12420	12420	12420	12420	0
167	20240215	161800	982724640	12420	12420	12420	12420	0
168	20240215	161700	982724640	12420	12420	12420	12420	0
169	20240215	161600	982724640	12420	12420	12420	12420	0
170	20240215	161500	982724640	12420	12420	12420	12420	0
171	20240215	161400	982724640	12420	12420	12420	12420	0
172	20240215	161300	982724640	12420	12420	12420	12420	0
173	20240215	161200	982724640	12420	12420	12420	12420	0
174	20240215	161100	982724640	12420	12420	12420	12420	0
175	20240215	161000	982724640	12420	12420	12420	12420	0
176	20240215	160900	982724640	12420	12420	12420	12420	0
177	20240215	160800	982724640	12420	12420	12420	12420	0
178	20240215	160700	982724640	12420	12420	12420	12420	0
179	20240215	160600	982724640	12420	12420	12420	12420	0
180	20240215	160500	982724640	12420	12420	12420	12420	0
181	20240215	160400	982724640	12420	12420	12420	12420	0
182	20240215	160300	982724640	12420	12420	12420	12420	4602
183	20240215	160200	982724640	12420	12420	12420	12420	0
184	20240215	160100	982724640	12420	12420	12420	12420	0
185	20240215	160000	982724640	12420	12420	12420	12420	0
186	20240215	155900	982724640	12420	12420	12420	12420	0
187	20240215	155800	982724640	12420	12420	12420	12420	0
188	20240215	155700	982724640	12420	12420	12420	12420	0
189	20240215	155600	982724640	12420	12420	12420	12420	0
190	20240215	155500	982724640	12420	12420	12420	12420	0
191	20240215	155400	982724640	12420	12420	12420	12420	0
192	20240215	155300	982724640	12420	12420	12420	12420	0
193	20240215	155200	982724640	12420	12420	12420	12420	0
194	20240215	155100	982724640	12420	12420	12420	12420	0
195	20240215	155000	982724640	12420	12420	12420	12420	0
196	20240215	154900	982724640	12420	12420	12420	12420	0
197	20240215	154800	982724640	12420	12420	12420	12420	0
198	20240215	154700	982724640	12420	12420	12420	12420	0
199	20240215	154600	982724640	12420	12420	12420	12420	0
200	20240215	154500	982724640	12420	12420	12420	12420	0
201	20240215	154400	982724640	12420	12420	12420	12420	0
202	20240215	154300	982724640	12420	12420	12420	12420	0
203	20240215	154200	982724640	12420	12420	12420	12420	0
204	20240215	154100	982724640	12420	12420	12420	12420	0
205	20240215	154000	982724640	12420	12420	12420	12420	0
206	20240215	153900	982724640	12420	12420	12420	12420	0
207	20240215	153800	982724640	12420	12420	12420	12420	0
208	20240215	153700	982724640	12420	12420	12420	12420	0
209	20240215	153600	982724640	12420	12420	12420	12420	0
210	20240215	153500	982724640	12420	12420	12420	12420	0
211	20240215	153400	982724640	12420	12420	12420	12420	0
212	20240215	153300	982724640	12420	12420	12420	12420	4602
213	20240215	153200	982724640	12420	12420	12420	12420	0
214	20240215	153100	982724640	12420	12420	12420	12420	0
215	20240215	153000	982724640	12420	12420	12420	12420	4602
216	20240215	152900	925567800	12440	12440	12440	12440	0
217	20240215	152800	925567800	12440	12440	12440	12440	0
218	20240215	152700	925567800	12440	12440	12440	12440	0
219	20240215	152600	925567800	12440	12440	12440	12440	0
220	20240215	152500	925567800	12440	12440	12440	12440	0
221	20240215	152400	925567800	12440	12440	12440	12440	0
222	20240215	152300	925567800	12440	12440	12440	12440	0
223	20240215	152200	925567800	12440	12440	12440	12440	0
224	20240215	152100	925567800	12440	12440	12440	12440	0
225	20240215	152000	925567800	12440	12440	12440	12440	0
226	20240215	151900	925567800	12440	12440	12440	12430	37
227	20240215	151800	925107650	12430	12430	12430	12430	247
228	20240215	151700	922037440	12440	12440	12440	12440	4
229	20240215	151600	921987680	12430	12430	12430	12430	199
230	20240215	151500	919514110	12430	12430	12430	12420	80
231	20240215	151400	918519810	12420	12430	12430	12420	20
232	20240215	151300	918271310	12430	12420	12430	12420	59
233	20240215	151200	917538140	12420	12420	12420	12420	7
234	20240215	151100	917451200	12420	12430	12430	12420	141
235	20240215	151000	915698990	12430	12440	12440	12430	68
236	20240215	150900	914853740	12440	12440	12440	12440	60
237	20240215	150800	914107340	12430	12420	12430	12420	346
238	20240215	150700	909806960	12430	12430	12430	12430	44
239	20240215	150600	909260040	12420	12420	12430	12410	212
240	20240215	150500	906626790	12430	12430	12430	12430	1
241	20240215	150400	906614360	12430	12430	12430	12430	288
242	20240215	150300	903034520	12430	12430	12430	12430	201
243	20240215	150200	900536090	12430	12430	12440	12420	139
244	20240215	150100	898808190	12410	12410	12410	12410	0
245	20240215	150000	898808190	12410	12430	12440	12410	454
246	20240215	145900	893168570	12420	12420	12420	12420	0
247	20240215	145800	893168570	12420	12420	12420	12420	1
248	20240215	145700	893156150	12440	12430	12440	12430	102
249	20240215	145600	891888060	12440	12440	12440	12440	48
250	20240215	145500	891290940	12440	12440	12440	12410	161
251	20240215	145400	889292030	12440	12420	12440	12420	527
252	20240215	145300	882745210	12420	12410	12420	12410	983
253	20240215	145200	870544430	12410	12400	12410	12400	331
254	20240215	145100	866439330	12410	12420	12420	12410	155
255	20240215	145000	864515650	12410	12410	12420	12410	309
256	20240215	144900	860680580	12420	12420	12420	12420	43
257	20240215	144800	860146520	12420	12420	12420	12420	4
258	20240215	144700	860096840	12420	12420	12420	12420	1133
259	20240215	144600	846024980	12420	12420	12420	12420	27
260	20240215	144500	845689640	12440	12430	12440	12420	607
261	20240215	144400	838144350	12420	12420	12420	12420	132
262	20240215	144300	836504910	12420	12420	12420	12420	6
263	20240215	144200	836430390	12420	12420	12420	12420	56
264	20240215	144100	835734870	12420	12420	12420	12420	68
265	20240215	144000	834890310	12420	12410	12420	12410	62
266	20240215	143900	834120280	12410	12410	12410	12410	9
267	20240215	143800	834008590	12410	12420	12420	12410	2
268	20240215	143700	833983760	12420	12430	12430	12410	409
269	20240215	143600	828905240	12430	12440	12440	12430	12
270	20240215	143500	828756050	12440	12440	12440	12440	25
271	20240215	143400	828445050	12440	12430	12440	12430	536
272	20240215	143300	821782030	12440	12440	12440	12440	75
273	20240215	143200	820849030	12440	12440	12440	12440	25
274	20240215	143100	820538030	12430	12410	12430	12410	234
275	20240215	143000	817633410	12430	12440	12440	12420	591
276	20240215	142900	810292170	12440	12440	12450	12430	760
277	20240215	142800	800841530	12440	12440	12440	12430	136
278	20240215	142700	799150300	12440	12440	12440	12440	3
279	20240215	142600	799112980	12440	12440	12450	12430	607
280	20240215	142500	791565940	12450	12430	12450	12430	108
281	20240215	142400	790223140	12450	12440	12450	12440	169
282	20240215	142300	788120620	12470	12460	12470	12440	132
283	20240215	142200	786476650	12470	12470	12470	12470	0
284	20240215	142100	786476650	12470	12470	12470	12470	0
285	20240215	142000	786476650	12470	12450	12470	12450	40
286	20240215	141900	785978270	12470	12440	12470	12440	31
287	20240215	141800	785592030	12440	12460	12470	12440	187
288	20240215	141700	783264170	12450	12450	12450	12450	0
289	20240215	141600	783264170	12450	12450	12450	12450	15
290	20240215	141500	783077420	12450	12450	12450	12450	2
291	20240215	141400	783052520	12450	12450	12470	12450	329
292	20240215	141300	778955550	12480	12460	12480	12460	124
293	20240215	141200	777410070	12460	12460	12460	12460	4
294	20240215	141100	777360230	12460	12470	12480	12460	140
295	20240215	141000	775614330	12460	12460	12460	12460	0
296	20240215	140900	775614330	12460	12460	12460	12460	9
297	20240215	140800	775502190	12470	12470	12470	12470	77
298	20240215	140700	774542000	12470	12470	12470	12470	54
299	20240215	140600	773868620	12470	12470	12470	12470	12
300	20240215	140500	773718980	12470	12470	12470	12470	111
301	20240215	140400	772334810	12470	12470	12470	12460	63
302	20240215	140300	771549290	12480	12470	12480	12460	95
303	20240215	140200	770364510	12460	12490	12490	12460	298
304	20240215	140100	766651400	12490	12490	12490	12490	0
305	20240215	140000	766651400	12490	12460	12490	12460	117
306	20240215	135900	765190760	12480	12470	12480	12470	7
307	20240215	135800	765103460	12460	12460	12460	12460	1
308	20240215	135700	765091000	12480	12490	12490	12480	54
309	20240215	135600	764417070	12490	12480	12490	12450	541
310	20240215	135500	757670150	12480	12480	12480	12480	44
311	20240215	135400	757121030	12470	12470	12470	12470	8
312	20240215	135300	757021270	12460	12460	12460	12460	0
313	20240215	135200	757021270	12460	12460	12460	12460	4
314	20240215	135100	756971430	12490	12470	12490	12470	72
315	20240215	135000	756072170	12470	12470	12470	12470	7
316	20240215	134900	755984880	12480	12480	12480	12480	0
317	20240215	134800	755984880	12480	12450	12490	12450	181
318	20240215	134700	753725550	12450	12470	12470	12450	468
319	20240215	134600	747897400	12470	12470	12470	12470	4
320	20240215	134500	747847520	12470	12480	12480	12470	59
321	20240215	134400	747111220	12500	12480	12500	12480	62
322	20240215	134300	746336380	12450	12450	12450	12450	183
323	20240215	134200	744058030	12450	12450	12450	12450	9
324	20240215	134100	743945980	12450	12490	12500	12450	152
325	20240215	134000	742050050	12500	12500	12500	12500	0
326	20240215	133900	742050050	12500	12460	12500	12460	148
327	20240215	133800	740203930	12460	12460	12460	12460	39
328	20240215	133700	739717990	12460	12480	12480	12460	34
329	20240215	133600	739293830	12460	12460	12460	12460	42
330	20240215	133500	738770510	12460	12460	12460	12460	78
331	20240215	133400	737798630	12460	12460	12460	12460	0
332	20240215	133300	737798630	12460	12460	12460	12450	27
333	20240215	133200	737462410	12480	12460	12480	12450	185
334	20240215	133100	735157690	12480	12460	12480	12460	7
335	20240215	133000	735070400	12450	12460	12460	12450	60
336	20240215	132900	734323100	12470	12470	12480	12470	13
337	20240215	132800	734160980	12480	12470	12480	12470	3
338	20240215	132700	734123550	12470	12470	12470	12470	50
339	20240215	132600	733500050	12470	12470	12470	12470	8
340	20240215	132500	733400290	12480	12480	12480	12450	220
341	20240215	132400	730659310	12470	12460	12470	12460	223
342	20240215	132300	727879880	12470	12470	12470	12470	7
343	20240215	132200	727792590	12480	12470	12480	12470	137
344	20240215	132100	726083880	12480	12480	12480	12480	1
345	20240215	132000	726071400	12480	12480	12480	12480	100
346	20240215	131900	724823400	12480	12480	12480	12480	0
347	20240215	131800	724823400	12480	12480	12480	12470	226
348	20240215	131700	722004010	12480	12480	12480	12480	21
349	20240215	131600	721741930	12480	12480	12480	12480	14
350	20240215	131500	721567210	12480	12480	12480	12470	471
351	20240215	131400	715693130	12480	12470	12480	12470	754
352	20240215	131300	706289570	12480	12480	12480	12480	587
353	20240215	131200	698963810	12480	12490	12490	12480	334
354	20240215	131100	694792240	12500	12500	12500	12500	0
355	20240215	131000	694792240	12500	12490	12500	12490	252
356	20240215	130900	691644380	12500	12490	12500	12490	125
357	20240215	130800	690082880	12500	12500	12500	12500	74
358	20240215	130700	689157880	12490	12500	12500	12490	233
359	20240215	130600	686247650	12500	12500	12500	12500	2
360	20240215	130500	686222650	12500	12500	12500	12490	107
361	20240215	130400	684885240	12500	12500	12500	12500	25
362	20240215	130300	684572740	12500	12500	12500	12500	0
363	20240215	130200	684572740	12500	12500	12500	12500	48
364	20240215	130100	683972740	12500	12510	12510	12500	232
365	20240215	130000	681072420	12510	12510	12510	12510	3
366	20240215	125900	681034890	12510	12510	12510	12510	53
367	20240215	125800	680371860	12530	12530	12530	12510	31
368	20240215	125700	679983450	12530	12510	12540	12510	15
369	20240215	125600	679795470	12510	12510	12510	12510	4
370	20240215	125500	679745430	12500	12500	12500	12500	58
371	20240215	125400	679020430	12500	12530	12530	12500	56
372	20240215	125300	678319950	12490	12510	12520	12490	804
373	20240215	125200	668269120	12550	12520	12550	12520	92
374	20240215	125100	667115030	12510	12510	12510	12510	24
375	20240215	125000	666814790	12510	12510	12510	12510	7
376	20240215	124900	666727220	12510	12540	12540	12510	11
377	20240215	124800	666589400	12540	12510	12540	12510	190
378	20240215	124700	664210940	12510	12500	12510	12500	24
379	20240215	124600	663910840	12500	12510	12510	12500	131
380	20240215	124500	662272360	12510	12510	12510	12510	80
381	20240215	124400	661271560	12510	12510	12510	12510	3
382	20240215	124300	661234030	12510	12510	12510	12510	0
383	20240215	124200	661234030	12510	12510	12510	12510	0
384	20240215	124100	661234030	12510	12520	12520	12510	18
385	20240215	124000	661008760	12520	12520	12520	12520	64
386	20240215	123900	660207480	12530	12530	12530	12530	35
387	20240215	123800	659768930	12530	12540	12540	12530	12
388	20240215	123700	659618540	12540	12540	12540	12540	4
389	20240215	123600	659568380	12540	12540	12540	12540	9
390	20240215	123500	659455520	12540	12550	12550	12540	179
391	20240215	123400	657209650	12550	12550	12550	12550	53
392	20240215	123300	656544500	12560	12560	12560	12560	0
393	20240215	123200	656544500	12560	12550	12560	12550	23
394	20240215	123100	656255820	12550	12560	12560	12550	143
395	20240215	123000	654461160	12560	12560	12560	12560	0
396	20240215	122900	654461160	12560	12560	12560	12560	1
397	20240215	122800	654448600	12560	12560	12560	12560	2
398	20240215	122700	654423480	12550	12550	12550	12550	8
399	20240215	122600	654323080	12560	12560	12560	12560	1
400	20240215	122500	654310520	12560	12560	12560	12560	0
401	20240215	122400	654310520	12560	12560	12560	12550	172
402	20240215	122300	652151560	12550	12550	12550	12550	317
403	20240215	122200	648173210	12550	12550	12550	12550	32
404	20240215	122100	647771610	12550	12560	12560	12540	601
405	20240215	122000	640229040	12560	12560	12560	12560	47
406	20240215	121900	639638720	12560	12560	12560	12560	30
407	20240215	121800	639261920	12570	12570	12570	12570	0
408	20240215	121700	639261920	12570	12570	12570	12570	2
409	20240215	121600	639236780	12570	12560	12570	12550	55
410	20240215	121500	638546380	12560	12560	12570	12560	28
411	20240215	121400	638194590	12570	12570	12570	12550	101
412	20240215	121300	636925980	12570	12570	12580	12570	54
413	20240215	121200	636247170	12560	12560	12560	12550	370
414	20240215	121100	631603100	12560	12560	12560	12560	10
415	20240215	121000	631477500	12580	12570	12580	12570	1229
416	20240215	120900	616028850	12580	12570	12580	12570	2
417	20240215	120800	616003700	12570	12570	12570	12570	1
418	20240215	120700	615991130	12560	12560	12560	12560	6
419	20240215	120600	615915770	12560	12560	12560	12560	0
420	20240215	120500	615915770	12560	12570	12570	12560	21
421	20240215	120400	615651810	12570	12560	12570	12560	157
422	20240215	120300	613679880	12570	12570	12570	12560	301
423	20240215	120200	609897190	12570	12570	12570	12570	1
424	20240215	120100	609884620	12570	12550	12570	12550	223
425	20240215	120000	607085100	12550	12550	12550	12550	234
426	20240215	115900	604148400	12550	12540	12550	12540	162
427	20240215	115800	602115510	12550	12550	12550	12550	1
428	20240215	115700	602102960	12540	12550	12550	12540	90
429	20240215	115600	600973570	12550	12540	12550	12540	211
430	20240215	115500	598327610	12540	12540	12550	12540	15
431	20240215	115400	598139480	12540	12540	12540	12540	22
432	20240215	115300	597863600	12550	12550	12550	12550	1
433	20240215	115200	597851050	12550	12550	12550	12540	43
434	20240215	115100	597311510	12550	12550	12550	12550	166
435	20240215	115000	595228210	12540	12540	12540	12540	91
436	20240215	114900	594087070	12540	12550	12550	12540	126
437	20240215	114800	592507010	12540	12540	12540	12540	11
438	20240215	114700	592369070	12540	12540	12540	12540	20
439	20240215	114600	592118270	12540	12540	12550	12540	21
440	20240215	114500	591854920	12550	12540	12550	12540	49
441	20240215	114400	591240080	12550	12550	12550	12550	19
442	20240215	114300	591001630	12550	12540	12550	12540	24
443	20240215	114200	590700640	12550	12550	12550	12550	30
444	20240215	114100	590324140	12550	12540	12550	12540	12
445	20240215	114000	590173650	12540	12540	12540	12540	7
446	20240215	113900	590085870	12550	12550	12550	12540	14
447	20240215	113800	589910280	12540	12540	12540	12540	1
448	20240215	113700	589897740	12540	12550	12550	12530	20
449	20240215	113600	589646990	12500	12550	12550	12500	886
450	20240215	113500	578551790	12540	12540	12550	12540	327
451	20240215	113400	574451200	12540	12530	12540	12530	42
452	20240215	113300	573924930	12540	12540	12540	12540	536
453	20240215	113200	567203490	12540	12550	12550	12540	19
454	20240215	113100	566965200	12540	12540	12540	12540	0
455	20240215	113000	566965200	12540	12550	12550	12540	21
456	20240215	112900	566701850	12550	12550	12550	12550	5
457	20240215	112800	566639100	12550	12540	12550	12540	25
458	20240215	112700	566325470	12550	12550	12550	12550	1
459	20240215	112600	566312920	12540	12550	12550	12540	33
460	20240215	112500	565898900	12550	12520	12550	12520	265
461	20240215	112400	562578530	12530	12530	12530	12530	12
462	20240215	112300	562428170	12530	12520	12530	12520	96
463	20240215	112200	561225400	12530	12520	12530	12520	141
464	20240215	112100	559458760	12530	12520	12530	12520	1295
465	20240215	112000	543232530	12520	12530	12530	12520	64
466	20240215	111900	542431230	12530	12520	12530	12520	42
467	20240215	111800	541905380	12520	12520	12520	12520	70
468	20240215	111700	541028980	12510	12510	12520	12510	27
469	20240215	111600	540691200	12520	12520	12520	12520	0
470	20240215	111500	540691200	12520	12520	12520	12520	2
471	20240215	111400	540666160	12490	12490	12490	12490	19
472	20240215	111300	540428850	12500	12490	12500	12490	16
473	20240215	111200	540229000	12500	12510	12510	12490	426
474	20240215	111100	534904140	12510	12510	12510	12510	1
475	20240215	111000	534891630	12510	12500	12510	12500	31
476	20240215	110900	534503980	12510	12500	12510	12500	6
477	20240215	110800	534428970	12520	12520	12520	12500	140
478	20240215	110700	532676290	12500	12520	12520	12500	12
479	20240215	110600	532526230	12520	12500	12520	12500	15
480	20240215	110500	532338700	12510	12520	12520	12510	306
481	20240215	110400	528507960	12530	12520	12530	12520	33
482	20240215	110300	528094780	12520	12520	12540	12520	20
483	20240215	110200	527844330	12520	12520	12520	12520	8
484	20240215	110100	527744170	12540	12500	12540	12500	201
485	20240215	110000	525228400	12510	12510	12510	12510	2
486	20240215	105900	525203380	12510	12500	12520	12500	4
487	20240215	105800	525153340	12520	12520	12520	12520	6
488	20240215	105700	525078220	12520	12500	12520	12500	40
489	20240215	105600	524577980	12520	12520	12520	12500	50
490	20240215	105500	523952120	12550	12520	12550	12500	179
491	20240215	105400	521709420	12520	12520	12520	12500	74
492	20240215	105300	520783620	12510	12510	12510	12510	62
493	20240215	105200	520008000	12510	12520	12520	12510	21
494	20240215	105100	519745280	12510	12510	12510	12510	2
495	20240215	105000	519720260	12510	12520	12520	12510	67
496	20240215	104900	518881660	12540	12540	12540	12540	1
497	20240215	104800	518869120	12520	12550	12550	12520	340
498	20240215	104700	514607460	12550	12550	12550	12550	2
499	20240215	104600	514582360	12540	12540	12540	12540	0
500	20240215	104500	514582360	12540	12560	12560	12520	38
501	20240215	104400	514106310	12540	12540	12540	12540	0
502	20240215	104300	514106310	12540	12540	12540	12530	89
503	20240215	104200	512990480	12540	12530	12540	12530	5
504	20240215	104100	512927790	12560	12560	12560	12560	1
505	20240215	104000	512915230	12570	12570	12570	12570	37
506	20240215	103900	512450140	12580	12530	12580	12530	1002
507	20240215	103800	499851780	12530	12520	12530	12520	186
508	20240215	103700	497521500	12520	12530	12530	12520	113
509	20240215	103600	496105720	12530	12520	12530	12520	29
510	20240215	103500	495742620	12520	12510	12520	12510	1310
511	20240215	103400	479350060	12500	12510	12510	12500	119
512	20240215	103300	477861480	12510	12500	12510	12500	102
513	20240215	103200	476586460	12510	12510	12510	12510	229
514	20240215	103100	473721670	12510	12510	12510	12510	150
515	20240215	103000	471845170	12510	12510	12510	12500	156
516	20240215	102900	469894720	12510	12510	12510	12510	2
517	20240215	102800	469869700	12520	12520	12520	12520	0
518	20240215	102700	469869700	12520	12500	12520	12500	116
519	20240215	102600	468418120	12500	12480	12500	12480	120
520	20240215	102500	466918350	12470	12470	12470	12470	48
521	20240215	102400	466319790	12460	12530	12530	12460	1274
522	20240215	102300	450384700	12520	12520	12520	12510	692
523	20240215	102200	441720930	12520	12490	12520	12490	191
524	20240215	102100	439332240	12490	12480	12490	12480	266
525	20240215	102000	436012170	12480	12490	12490	12480	117
526	20240215	101900	434550940	12490	12520	12520	12490	219
527	20240215	101800	431812910	12500	12510	12510	12500	29
528	20240215	101700	431450320	12510	12500	12530	12500	199
529	20240215	101600	428958100	12510	12510	12530	12510	140
530	20240215	101500	427205380	12510	12510	12510	12510	80
531	20240215	101400	426204580	12500	12520	12520	12500	307
532	20240215	101300	422363950	12530	12530	12530	12530	6
533	20240215	101200	422288770	12530	12540	12540	12530	315
534	20240215	101100	418340540	12540	12550	12550	12540	691
535	20240215	101000	409674120	12550	12550	12550	12540	149
536	20240215	100900	407804240	12550	12560	12560	12550	170
537	20240215	100800	405669130	12560	12570	12570	12560	112
538	20240215	100700	404261400	12570	12540	12570	12540	177
539	20240215	100600	402038570	12540	12540	12540	12540	31
540	20240215	100500	401649830	12540	12540	12540	12530	33
541	20240215	100400	401236120	12540	12540	12540	12540	11
542	20240215	100300	401098180	12530	12560	12560	12530	537
543	20240215	100200	394364320	12550	12550	12550	12550	102
544	20240215	100100	393084220	12550	12560	12560	12550	345
545	20240215	100000	388754400	12560	12550	12560	12550	196
546	20240215	095900	386292840	12550	12570	12570	12550	63
547	20240215	095800	385501990	12570	12550	12570	12550	185
548	20240215	095700	383180020	12590	12580	12590	12580	140
549	20240215	095600	381418460	12580	12590	12590	12580	282
550	20240215	095500	377868290	12590	12620	12620	12590	176
551	20240215	095400	375651230	12630	12540	12630	12540	6317
552	20240215	095300	296236120	12540	12530	12540	12530	63
553	20240215	095200	295446110	12530	12540	12540	12530	257
554	20240215	095100	292223450	12530	12530	12540	12530	1691
555	20240215	095000	271033160	12520	12520	12530	12520	751
556	20240215	094900	261623840	12530	12530	12530	12530	86
557	20240215	094800	260546260	12520	12510	12520	12510	243
558	20240215	094700	257505540	12500	12490	12500	12490	118
559	20240215	094600	256031650	12490	12490	12490	12490	9
560	20240215	094500	255919240	12490	12500	12500	12490	193
561	20240215	094400	253508310	12490	12490	12490	12490	1
562	20240215	094300	253495820	12490	12490	12500	12490	120
563	20240215	094200	251996960	12490	12490	12500	12490	1551
564	20240215	094100	232610960	12500	12490	12500	12490	55
565	20240215	094000	231923570	12490	12490	12500	12490	59
566	20240215	093900	231186350	12500	12490	12510	12490	50
567	20240215	093800	230561070	12490	12490	12490	12490	11
568	20240215	093700	230423680	12500	12500	12500	12500	59
569	20240215	093600	229686180	12510	12510	12510	12510	38
570	20240215	093500	229210800	12510	12540	12540	12510	338
571	20240215	093400	224980080	12540	12510	12540	12500	600
572	20240215	093300	217470870	12500	12500	12500	12490	163
573	20240215	093200	215434290	12500	12490	12510	12490	104
574	20240215	093100	214134400	12500	12500	12510	12500	364
575	20240215	093000	209584390	12500	12510	12510	12500	1711
576	20240215	092900	188196540	12510	12520	12520	12510	155
577	20240215	092800	186255960	12530	12520	12530	12520	184
578	20240215	092700	183951450	12520	12520	12520	12520	104
579	20240215	092600	182649370	12550	12510	12550	12510	1288
580	20240215	092500	166520900	12500	12500	12500	12500	21
581	20240215	092400	166258400	12510	12510	12520	12500	1541
582	20240215	092300	146969340	12510	12530	12530	12510	276
583	20240215	092200	143512770	12530	12540	12540	12530	267
584	20240215	092100	140164600	12540	12560	12560	12540	82
585	20240215	092000	139135840	12560	12550	12560	12550	160
586	20240215	091900	137126450	12550	12540	12550	12540	988
587	20240215	091800	124729570	12540	12540	12540	12540	125
588	20240215	091700	123162070	12530	12510	12530	12500	805
589	20240215	091600	113090950	12510	12510	12510	12510	117
590	20240215	091500	111627280	12520	12540	12540	12520	305
591	20240215	091400	107806080	12540	12550	12550	12540	397
592	20240215	091300	102825070	12550	12550	12550	12550	81
593	20240215	091200	101808520	12550	12560	12560	12520	206
594	20240215	091100	99223400	12560	12560	12570	12560	321
595	20240215	091000	95191620	12560	12570	12570	12550	47
596	20240215	090900	94601110	12570	12550	12570	12530	643
597	20240215	090800	86530120	12560	12560	12580	12530	54
598	20240215	090700	85851990	12590	12460	12590	12460	588
599	20240215	090600	78486870	12500	12490	12500	12450	209
600	20240215	090500	75881460	12460	12430	12530	12420	1178
601	20240215	090400	61184750	12420	12440	12450	12420	1834
602	20240215	090300	38380870	12450	12430	12490	12430	140
603	20240215	090200	36637350	12430	12490	12520	12430	662
604	20240215	090100	28380850	12490	12590	12590	12490	1167
605	20240215	090000	13756770	12540	12670	12670	12540	1087