KissMeData/089010/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195500	1322311650	22600	22600	22600	22600	1562
3	20240215	195400	1322311650	22600	22600	22600	22600	0
4	20240215	195300	1322311650	22600	22600	22600	22600	0
5	20240215	195200	1322311650	22600	22600	22600	22600	0
6	20240215	195100	1322311650	22600	22600	22600	22600	0
7	20240215	195000	1322311650	22600	22600	22600	22600	0
8	20240215	194900	1322311650	22600	22600	22600	22600	0
9	20240215	194800	1322311650	22600	22600	22600	22600	0
10	20240215	194700	1322311650	22600	22600	22600	22600	0
11	20240215	194600	1322311650	22600	22600	22600	22600	0
12	20240215	194500	1322311650	22600	22600	22600	22600	0
13	20240215	194400	1322311650	22600	22600	22600	22600	0
14	20240215	194300	1322311650	22600	22600	22600	22600	0
15	20240215	194200	1322311650	22600	22600	22600	22600	0
16	20240215	194100	1322311650	22600	22600	22600	22600	0
17	20240215	194000	1322311650	22600	22600	22600	22600	0
18	20240215	193900	1322311650	22600	22600	22600	22600	0
19	20240215	193800	1322311650	22600	22600	22600	22600	0
20	20240215	193700	1322311650	22600	22600	22600	22600	0
21	20240215	193600	1322311650	22600	22600	22600	22600	0
22	20240215	193500	1322311650	22600	22600	22600	22600	0
23	20240215	193400	1322311650	22600	22600	22600	22600	0
24	20240215	193300	1322311650	22600	22600	22600	22600	0
25	20240215	193200	1322311650	22600	22600	22600	22600	0
26	20240215	193100	1322311650	22600	22600	22600	22600	0
27	20240215	193000	1322311650	22600	22600	22600	22600	0
28	20240215	192900	1322311650	22600	22600	22600	22600	0
29	20240215	192800	1322311650	22600	22600	22600	22600	0
30	20240215	192700	1322311650	22600	22600	22600	22600	0
31	20240215	192600	1322311650	22600	22600	22600	22600	0
32	20240215	192500	1322311650	22600	22600	22600	22600	1562
33	20240215	192400	1322311650	22600	22600	22600	22600	0
34	20240215	192300	1322311650	22600	22600	22600	22600	0
35	20240215	192200	1322311650	22600	22600	22600	22600	0
36	20240215	192100	1322311650	22600	22600	22600	22600	0
37	20240215	192000	1322311650	22600	22600	22600	22600	0
38	20240215	191900	1322311650	22600	22600	22600	22600	0
39	20240215	191800	1322311650	22600	22600	22600	22600	0
40	20240215	191700	1322311650	22600	22600	22600	22600	0
41	20240215	191600	1322311650	22600	22600	22600	22600	0
42	20240215	191500	1322311650	22600	22600	22600	22600	0
43	20240215	191400	1322311650	22600	22600	22600	22600	0
44	20240215	191300	1322311650	22600	22600	22600	22600	0
45	20240215	191200	1322311650	22600	22600	22600	22600	0
46	20240215	191100	1322311650	22600	22600	22600	22600	0
47	20240215	191000	1322311650	22600	22600	22600	22600	0
48	20240215	190900	1322311650	22600	22600	22600	22600	0
49	20240215	190800	1322311650	22600	22600	22600	22600	0
50	20240215	190700	1322311650	22600	22600	22600	22600	0
51	20240215	190600	1322311650	22600	22600	22600	22600	0
52	20240215	190500	1322311650	22600	22600	22600	22600	0
53	20240215	190400	1322311650	22600	22600	22600	22600	0
54	20240215	190300	1322311650	22600	22600	22600	22600	0
55	20240215	190200	1322311650	22600	22600	22600	22600	0
56	20240215	190100	1322311650	22600	22600	22600	22600	0
57	20240215	190000	1322311650	22600	22600	22600	22600	0
58	20240215	185900	1322311650	22600	22600	22600	22600	0
59	20240215	185800	1322311650	22600	22600	22600	22600	0
60	20240215	185700	1322311650	22600	22600	22600	22600	0
61	20240215	185600	1322311650	22600	22600	22600	22600	0
62	20240215	185500	1322311650	22600	22600	22600	22600	1562
63	20240215	185400	1322311650	22600	22600	22600	22600	0
64	20240215	185300	1322311650	22600	22600	22600	22600	0
65	20240215	185200	1322311650	22600	22600	22600	22600	0
66	20240215	185100	1322311650	22600	22600	22600	22600	0
67	20240215	185000	1322311650	22600	22600	22600	22600	0
68	20240215	184900	1322311650	22600	22600	22600	22600	0
69	20240215	184800	1322311650	22600	22600	22600	22600	0
70	20240215	184700	1322311650	22600	22600	22600	22600	0
71	20240215	184600	1322311650	22600	22600	22600	22600	0
72	20240215	184500	1322311650	22600	22600	22600	22600	0
73	20240215	184400	1322311650	22600	22600	22600	22600	0
74	20240215	184300	1322311650	22600	22600	22600	22600	0
75	20240215	184200	1322311650	22600	22600	22600	22600	0
76	20240215	184100	1322311650	22600	22600	22600	22600	0
77	20240215	184000	1322311650	22600	22600	22600	22600	0
78	20240215	183900	1322311650	22600	22600	22600	22600	0
79	20240215	183800	1322311650	22600	22600	22600	22600	0
80	20240215	183700	1322311650	22600	22600	22600	22600	0
81	20240215	183600	1322311650	22600	22600	22600	22600	0
82	20240215	183500	1322311650	22600	22600	22600	22600	0
83	20240215	183400	1322311650	22600	22600	22600	22600	0
84	20240215	183300	1322311650	22600	22600	22600	22600	0
85	20240215	183200	1322311650	22600	22600	22600	22600	0
86	20240215	183100	1322311650	22600	22600	22600	22600	0
87	20240215	183000	1322311650	22600	22600	22600	22600	0
88	20240215	182900	1322311650	22600	22600	22600	22600	0
89	20240215	182800	1322311650	22600	22600	22600	22600	0
90	20240215	182700	1322311650	22600	22600	22600	22600	0
91	20240215	182600	1322311650	22600	22600	22600	22600	0
92	20240215	182500	1322311650	22600	22600	22600	22600	1562
93	20240215	182400	1322311650	22600	22600	22600	22600	0
94	20240215	182300	1322311650	22600	22600	22600	22600	0
95	20240215	182200	1322311650	22600	22600	22600	22600	0
96	20240215	182100	1322311650	22600	22600	22600	22600	0
97	20240215	182000	1322311650	22600	22600	22600	22600	0
98	20240215	181900	1322311650	22600	22600	22600	22600	0
99	20240215	181800	1322311650	22600	22600	22600	22600	0
100	20240215	181700	1322311650	22600	22600	22600	22600	0
101	20240215	181600	1322311650	22600	22600	22600	22600	0
102	20240215	181500	1322311650	22600	22600	22600	22600	0
103	20240215	181400	1322311650	22600	22600	22600	22600	0
104	20240215	181300	1322311650	22600	22600	22600	22600	0
105	20240215	181200	1322311650	22600	22600	22600	22600	0
106	20240215	181100	1322311650	22600	22600	22600	22600	0
107	20240215	181000	1322311650	22600	22600	22600	22600	0
108	20240215	180900	1322311650	22600	22600	22600	22600	0
109	20240215	180800	1322311650	22600	22600	22600	22600	0
110	20240215	180700	1322311650	22600	22600	22600	22600	0
111	20240215	180600	1322311650	22600	22600	22600	22600	0
112	20240215	180500	1322311650	22600	22600	22600	22600	0
113	20240215	180400	1322311650	22600	22600	22600	22600	0
114	20240215	180300	1322311650	22600	22600	22600	22600	0
115	20240215	180200	1322311650	22600	22600	22600	22600	0
116	20240215	180100	1322311650	22600	22600	22600	22600	0
117	20240215	180000	1322311650	22600	22600	22600	22600	0
118	20240215	175900	1322311650	22600	22600	22600	22600	0
119	20240215	175800	1322311650	22600	22600	22600	22600	0
120	20240215	175700	1322311650	22600	22600	22600	22600	0
121	20240215	175600	1322311650	22600	22600	22600	22600	0
122	20240215	175500	1322311650	22600	22600	22600	22600	1562
123	20240215	175400	1322311650	22600	22600	22600	22600	0
124	20240215	175300	1322311650	22600	22600	22600	22600	0
125	20240215	175200	1322311650	22600	22600	22600	22600	0
126	20240215	175100	1322311650	22600	22600	22600	22600	0
127	20240215	175000	1322311650	22600	22600	22600	22600	0
128	20240215	174900	1322311650	22600	22600	22600	22600	0
129	20240215	174800	1322311650	22600	22600	22600	22600	0
130	20240215	174700	1322311650	22600	22600	22600	22600	0
131	20240215	174600	1322311650	22600	22600	22600	22600	0
132	20240215	174500	1322311650	22600	22600	22600	22600	0
133	20240215	174400	1322311650	22600	22600	22600	22600	0
134	20240215	174300	1322311650	22600	22600	22600	22600	0
135	20240215	174200	1322311650	22600	22600	22600	22600	0
136	20240215	174100	1322311650	22600	22600	22600	22600	0
137	20240215	174000	1322311650	22600	22600	22600	22600	0
138	20240215	173900	1322311650	22600	22600	22600	22600	0
139	20240215	173800	1322311650	22600	22600	22600	22600	0
140	20240215	173700	1322311650	22600	22600	22600	22600	0
141	20240215	173600	1322311650	22600	22600	22600	22600	0
142	20240215	173500	1322311650	22600	22600	22600	22600	0
143	20240215	173400	1322311650	22600	22600	22600	22600	0
144	20240215	173300	1322311650	22600	22600	22600	22600	0
145	20240215	173200	1322311650	22600	22600	22600	22600	0
146	20240215	173100	1322311650	22600	22600	22600	22600	0
147	20240215	173000	1322311650	22600	22600	22600	22600	0
148	20240215	172900	1322311650	22600	22600	22600	22600	0
149	20240215	172800	1322311650	22600	22600	22600	22600	0
150	20240215	172700	1322311650	22600	22600	22600	22600	0
151	20240215	172600	1322311650	22600	22600	22600	22600	0
152	20240215	172500	1322311650	22600	22600	22600	22600	1562
153	20240215	172400	1322311650	22600	22600	22600	22600	0
154	20240215	172300	1322311650	22600	22600	22600	22600	0
155	20240215	172200	1322311650	22600	22600	22600	22600	0
156	20240215	172100	1322311650	22600	22600	22600	22600	0
157	20240215	172000	1322311650	22600	22600	22600	22600	0
158	20240215	171900	1322311650	22600	22600	22600	22600	0
159	20240215	171800	1322311650	22600	22600	22600	22600	0
160	20240215	171700	1322311650	22600	22600	22600	22600	0
161	20240215	171600	1322311650	22600	22600	22600	22600	0
162	20240215	171500	1322311650	22600	22600	22600	22600	0
163	20240215	171400	1322311650	22600	22600	22600	22600	0
164	20240215	171300	1322311650	22600	22600	22600	22600	0
165	20240215	171200	1322311650	22600	22600	22600	22600	0
166	20240215	171100	1322311650	22600	22600	22600	22600	0
167	20240215	171000	1322311650	22600	22600	22600	22600	0
168	20240215	170900	1322311650	22600	22600	22600	22600	0
169	20240215	170800	1322311650	22600	22600	22600	22600	0
170	20240215	170700	1322311650	22600	22600	22600	22600	0
171	20240215	170600	1322311650	22600	22600	22600	22600	0
172	20240215	170500	1322311650	22600	22600	22600	22600	0
173	20240215	170400	1322311650	22600	22600	22600	22600	0
174	20240215	170300	1322311650	22600	22600	22600	22600	0
175	20240215	170200	1322311650	22600	22600	22600	22600	0
176	20240215	170100	1322311650	22600	22600	22600	22600	0
177	20240215	170000	1322311650	22600	22600	22600	22600	0
178	20240215	165900	1322311650	22600	22600	22600	22600	0
179	20240215	165800	1322311650	22600	22600	22600	22600	0
180	20240215	165700	1322311650	22600	22600	22600	22600	0
181	20240215	165600	1322311650	22600	22600	22600	22600	0
182	20240215	165500	1322311650	22600	22600	22600	22600	1562
183	20240215	165400	1322311650	22600	22600	22600	22600	0
184	20240215	165300	1322311650	22600	22600	22600	22600	0
185	20240215	165200	1322311650	22600	22600	22600	22600	0
186	20240215	165100	1322311650	22600	22600	22600	22600	0
187	20240215	165000	1322311650	22600	22600	22600	22600	0
188	20240215	164900	1322311650	22600	22600	22600	22600	0
189	20240215	164800	1322311650	22600	22600	22600	22600	0
190	20240215	164700	1322311650	22600	22600	22600	22600	0
191	20240215	164600	1322311650	22600	22600	22600	22600	0
192	20240215	164500	1322311650	22600	22600	22600	22600	0
193	20240215	164400	1322311650	22600	22600	22600	22600	0
194	20240215	164300	1322311650	22600	22600	22600	22600	0
195	20240215	164200	1322311650	22600	22600	22600	22600	0
196	20240215	164100	1322311650	22600	22600	22600	22600	0
197	20240215	164000	1322311650	22600	22600	22600	22600	0
198	20240215	163900	1322311650	22600	22600	22600	22600	0
199	20240215	163800	1322311650	22600	22600	22600	22600	0
200	20240215	163700	1322311650	22600	22600	22600	22600	0
201	20240215	163600	1322311650	22600	22600	22600	22600	0
202	20240215	163500	1322311650	22600	22600	22600	22600	0
203	20240215	163400	1322311650	22600	22600	22600	22600	0
204	20240215	163300	1322311650	22600	22600	22600	22600	0
205	20240215	163200	1322311650	22600	22600	22600	22600	0
206	20240215	163100	1322311650	22600	22600	22600	22600	0
207	20240215	163000	1322311650	22600	22600	22600	22600	0
208	20240215	162900	1322311650	22600	22600	22600	22600	0
209	20240215	162800	1322311650	22600	22600	22600	22600	0
210	20240215	162700	1322311650	22600	22600	22600	22600	0
211	20240215	162600	1322311650	22600	22600	22600	22600	0
212	20240215	162500	1322311650	22600	22600	22600	22600	1562
213	20240215	162400	1322311650	22600	22600	22600	22600	0
214	20240215	162300	1322311650	22600	22600	22600	22600	0
215	20240215	162200	1322311650	22600	22600	22600	22600	0
216	20240215	162100	1322311650	22600	22600	22600	22600	0
217	20240215	162000	1322311650	22600	22600	22600	22600	0
218	20240215	161900	1322311650	22600	22600	22600	22600	0
219	20240215	161800	1322311650	22600	22600	22600	22600	0
220	20240215	161700	1322311650	22600	22600	22600	22600	0
221	20240215	161600	1322311650	22600	22600	22600	22600	0
222	20240215	161500	1322311650	22600	22600	22600	22600	0
223	20240215	161400	1322311650	22600	22600	22600	22600	0
224	20240215	161300	1322311650	22600	22600	22600	22600	0
225	20240215	161200	1322311650	22600	22600	22600	22600	0
226	20240215	161100	1322311650	22600	22600	22600	22600	0
227	20240215	161000	1322311650	22600	22600	22600	22600	0
228	20240215	160900	1322311650	22600	22600	22600	22600	0
229	20240215	160800	1322311650	22600	22600	22600	22600	0
230	20240215	160700	1322311650	22600	22600	22600	22600	0
231	20240215	160600	1322311650	22600	22600	22600	22600	0
232	20240215	160500	1322311650	22600	22600	22600	22600	0
233	20240215	160400	1322311650	22600	22600	22600	22600	0
234	20240215	160300	1322311650	22600	22600	22600	22600	0
235	20240215	160200	1322311650	22600	22600	22600	22600	0
236	20240215	160100	1322311650	22600	22600	22600	22600	0
237	20240215	160000	1322311650	22600	22600	22600	22600	0
238	20240215	155900	1322311650	22600	22600	22600	22600	0
239	20240215	155800	1322311650	22600	22600	22600	22600	0
240	20240215	155700	1322311650	22600	22600	22600	22600	0
241	20240215	155600	1322311650	22600	22600	22600	22600	0
242	20240215	155500	1322311650	22600	22600	22600	22600	1562
243	20240215	155400	1322311650	22600	22600	22600	22600	0
244	20240215	155300	1322311650	22600	22600	22600	22600	0
245	20240215	155200	1322311650	22600	22600	22600	22600	0
246	20240215	155100	1322311650	22600	22600	22600	22600	0
247	20240215	155000	1322311650	22600	22600	22600	22600	0
248	20240215	154900	1322311650	22600	22600	22600	22600	0
249	20240215	154800	1322311650	22600	22600	22600	22600	0
250	20240215	154700	1322311650	22600	22600	22600	22600	0
251	20240215	154600	1322311650	22600	22600	22600	22600	0
252	20240215	154500	1322311650	22600	22600	22600	22600	0
253	20240215	154400	1322311650	22600	22600	22600	22600	0
254	20240215	154300	1322311650	22600	22600	22600	22600	0
255	20240215	154200	1322311650	22600	22600	22600	22600	0
256	20240215	154100	1322311650	22600	22600	22600	22600	0
257	20240215	154000	1322311650	22600	22600	22600	22600	0
258	20240215	153900	1322311650	22600	22600	22600	22600	0
259	20240215	153800	1322311650	22600	22600	22600	22600	0
260	20240215	153700	1322311650	22600	22600	22600	22600	0
261	20240215	153600	1322311650	22600	22600	22600	22600	0
262	20240215	153500	1322311650	22600	22600	22600	22600	0
263	20240215	153400	1322311650	22600	22600	22600	22600	0
264	20240215	153300	1322311650	22600	22600	22600	22600	0
265	20240215	153200	1322311650	22600	22600	22600	22600	0
266	20240215	153100	1322311650	22600	22600	22600	22600	0
267	20240215	153000	1322311650	22600	22600	22600	22600	1562
268	20240215	152900	1287010450	22650	22650	22650	22650	0
269	20240215	152800	1287010450	22650	22650	22650	22650	0
270	20240215	152700	1287010450	22650	22650	22650	22650	0
271	20240215	152600	1287010450	22650	22650	22650	22650	0
272	20240215	152500	1287010450	22650	22650	22650	22650	0
273	20240215	152400	1287010450	22650	22650	22650	22650	0
274	20240215	152300	1287010450	22650	22650	22650	22650	0
275	20240215	152200	1287010450	22650	22650	22650	22650	0
276	20240215	152100	1287010450	22650	22650	22650	22650	0
277	20240215	152000	1287010450	22650	22650	22650	22650	0
278	20240215	151900	1287010450	22650	22450	22650	22450	740
279	20240215	151800	1270323750	22450	22450	22450	22450	693
280	20240215	151700	1254765900	22450	22450	22550	22450	14
281	20240215	151600	1254451500	22450	22450	22450	22450	109
282	20240215	151500	1252004450	22450	22450	22450	22450	152
283	20240215	151400	1248592050	22500	22500	22500	22500	162
284	20240215	151300	1244947050	22500	22500	22500	22500	45
285	20240215	151200	1243934550	22500	22500	22500	22450	121
286	20240215	151100	1241215750	22450	22600	22600	22450	7
287	20240215	151000	1241058450	22600	22600	22600	22600	11
288	20240215	150900	1240809850	22600	22550	22600	22550	173
289	20240215	150800	1236903650	22450	22500	22650	22450	144
290	20240215	150700	1233656350	22650	22600	22650	22600	235
291	20240215	150600	1228343600	22500	22600	22600	22500	56
292	20240215	150500	1227082500	22650	22500	22650	22500	115
293	20240215	150400	1224492300	22650	22500	22650	22500	306
294	20240215	150300	1217578200	22450	22500	22500	22450	5
295	20240215	150200	1217465750	22650	22450	22650	22450	2000
296	20240215	150100	1172365800	22450	22450	22450	22450	100
297	20240215	150000	1170120800	22450	22350	22450	22350	121
298	20240215	145900	1167406450	22350	22350	22350	22350	0
299	20240215	145800	1167406450	22350	22400	22400	22350	58
300	20240215	145700	1166110100	22400	22400	22400	22400	200
301	20240215	145600	1161630100	22400	22400	22400	22400	270
302	20240215	145500	1155582100	22400	22400	22400	22400	0
303	20240215	145400	1155582100	22400	22400	22400	22400	414
304	20240215	145300	1146308500	22400	22400	22400	22400	180
305	20240215	145200	1142276500	22400	22450	22450	22400	411
306	20240215	145100	1133057350	22450	22450	22450	22450	0
307	20240215	145000	1133057350	22450	22450	22450	22450	0
308	20240215	144900	1133057350	22450	22450	22450	22450	11
309	20240215	144800	1132810400	22450	22400	22450	22300	234
310	20240215	144700	1127579200	22350	22350	22350	22300	78
311	20240215	144600	1125839200	22350	22350	22350	22350	16
312	20240215	144500	1125481600	22350	22350	22350	22350	6
313	20240215	144400	1125347500	22350	22350	22350	22350	1
314	20240215	144300	1125325150	22450	22450	22450	22450	0
315	20240215	144200	1125325150	22450	22300	22450	22300	33
316	20240215	144100	1124586050	22350	22400	22450	22300	271
317	20240215	144000	1118525550	22300	22300	22300	22300	16
318	20240215	143900	1118168750	22350	22350	22450	22300	125
319	20240215	143800	1115375100	22300	22300	22300	22300	116
320	20240215	143700	1112788300	22300	22300	22300	22300	13
321	20240215	143600	1112498400	22300	22300	22450	22300	74
322	20240215	143500	1110846550	22350	22350	22450	22350	94
323	20240215	143400	1108740650	22300	22300	22300	22300	286
324	20240215	143300	1102362850	22400	22350	22400	22300	58
325	20240215	143200	1101066150	22400	22400	22400	22400	5
326	20240215	143100	1100954150	22350	22350	22350	22350	0
327	20240215	143000	1100954150	22350	22400	22400	22350	48
328	20240215	142900	1099881300	22450	22450	22450	22450	20
329	20240215	142800	1099432300	22450	22450	22450	22450	11
330	20240215	142700	1099185350	22300	22450	22450	22300	21
331	20240215	142600	1098715250	22350	22400	22400	22350	66
332	20240215	142500	1097239450	22350	22350	22400	22350	170
333	20240215	142400	1093435500	22400	22400	22400	22400	200
334	20240215	142300	1088955500	22400	22350	22400	22350	495
335	20240215	142200	1077891500	22400	22350	22400	22350	110
336	20240215	142100	1075430500	22400	22400	22400	22400	0
337	20240215	142000	1075430500	22400	22400	22400	22400	0
338	20240215	141900	1075430500	22400	22400	22400	22400	6
339	20240215	141800	1075296100	22350	22350	22350	22350	0
340	20240215	141700	1075296100	22350	22350	22350	22350	68
341	20240215	141600	1073776300	22400	22400	22400	22400	0
342	20240215	141500	1073776300	22400	22400	22400	22400	1
343	20240215	141400	1073753900	22400	22400	22400	22400	1
344	20240215	141300	1073731500	22400	22400	22400	22400	1
345	20240215	141200	1073709100	22350	22350	22350	22350	72
346	20240215	141100	1072099900	22400	22400	22400	22400	90
347	20240215	141000	1070083900	22400	22400	22400	22400	0
348	20240215	140900	1070083900	22400	22400	22400	22400	0
349	20240215	140800	1070083900	22400	22400	22400	22400	61
350	20240215	140700	1068717500	22450	22450	22450	22450	0
351	20240215	140600	1068717500	22450	22450	22450	22450	1
352	20240215	140500	1068695050	22450	22350	22450	22350	199
353	20240215	140400	1064241800	22450	22450	22450	22450	100
354	20240215	140300	1061996800	22450	22450	22450	22450	0
355	20240215	140200	1061996800	22450	22300	22450	22300	75
356	20240215	140100	1060324150	22450	22350	22450	22350	118
357	20240215	140000	1057686750	22350	22350	22350	22350	400
358	20240215	135900	1048746750	22350	22350	22350	22350	0
359	20240215	135800	1048746750	22350	22300	22350	22300	18
360	20240215	135700	1048345050	22350	22350	22350	22350	487
361	20240215	135600	1037460600	22350	22350	22400	22350	394
362	20240215	135500	1028654200	22400	22400	22400	22400	10
363	20240215	135400	1028430200	22400	22400	22400	22400	0
364	20240215	135300	1028430200	22400	22400	22400	22400	0
365	20240215	135200	1028430200	22400	22400	22400	22400	11
366	20240215	135100	1028183800	22450	22400	22450	22400	7
367	20240215	135000	1028026750	22400	22400	22400	22400	99
368	20240215	134900	1025809150	22400	22400	22400	22400	438
369	20240215	134800	1015997950	22450	22450	22450	22450	0
370	20240215	134700	1015997950	22450	22450	22450	22450	1
371	20240215	134600	1015975500	22400	22400	22400	22400	1
372	20240215	134500	1015953100	22450	22450	22450	22450	0
373	20240215	134400	1015953100	22450	22450	22450	22450	0
374	20240215	134300	1015953100	22450	22400	22450	22400	100
375	20240215	134200	1013712200	22400	22400	22400	22400	0
376	20240215	134100	1013712200	22400	22400	22400	22400	10
377	20240215	134000	1013488200	22350	22350	22350	22350	4
378	20240215	133900	1013398800	22350	22350	22350	22350	49
379	20240215	133800	1012303650	22350	22350	22350	22350	0
380	20240215	133700	1012303650	22350	22450	22450	22350	63
381	20240215	133600	1010894550	22350	22350	22350	22350	15
382	20240215	133500	1010559300	22450	22450	22450	22450	0
383	20240215	133400	1010559300	22450	22450	22450	22450	0
384	20240215	133300	1010559300	22450	22450	22450	22450	0
385	20240215	133200	1010559300	22450	22450	22450	22450	0
386	20240215	133100	1010559300	22450	22450	22450	22450	0
387	20240215	133000	1010559300	22450	22450	22450	22450	1
388	20240215	132900	1010536850	22400	22400	22400	22400	5
389	20240215	132800	1010424850	22400	22400	22400	22400	111
390	20240215	132700	1007938450	22400	22400	22400	22400	0
391	20240215	132600	1007938450	22400	22400	22400	22400	0
392	20240215	132500	1007938450	22400	22400	22400	22400	0
393	20240215	132400	1007938450	22400	22400	22400	22400	15
394	20240215	132300	1007602450	22400	22400	22400	22400	266
395	20240215	132200	1001644050	22400	22400	22400	22400	80
396	20240215	132100	999852050	22450	22450	22450	22450	3
397	20240215	132000	999784700	22450	22450	22450	22450	11
398	20240215	131900	999537750	22400	22450	22450	22400	27
399	20240215	131800	998931850	22450	22450	22450	22450	1
400	20240215	131700	998909400	22450	22450	22450	22450	38
401	20240215	131600	998056300	22450	22450	22450	22450	32
402	20240215	131500	997337900	22450	22450	22450	22450	0
403	20240215	131400	997337900	22450	22450	22450	22400	76
404	20240215	131300	995635050	22450	22450	22450	22450	2
405	20240215	131200	995590150	22450	22450	22450	22450	0
406	20240215	131100	995590150	22450	22450	22450	22450	0
407	20240215	131000	995590150	22450	22450	22450	22450	1
408	20240215	130900	995567700	22450	22450	22450	22450	0
409	20240215	130800	995567700	22450	22450	22450	22450	25
410	20240215	130700	995006450	22450	22450	22450	22450	1
411	20240215	130600	994984000	22450	22450	22450	22450	0
412	20240215	130500	994984000	22450	22450	22450	22450	0
413	20240215	130400	994984000	22450	22450	22450	22450	10
414	20240215	130300	994759500	22450	22450	22450	22450	1
415	20240215	130200	994737050	22400	22450	22450	22400	85
416	20240215	130100	992832800	22450	22450	22450	22450	0
417	20240215	130000	992832800	22450	22450	22450	22450	1
418	20240215	125900	992810350	22450	22450	22450	22450	0
419	20240215	125800	992810350	22450	22450	22450	22450	0
420	20240215	125700	992810350	22450	22450	22450	22400	307
421	20240215	125600	985918700	22450	22450	22450	22450	5
422	20240215	125500	985806450	22450	22400	22450	22400	486
423	20240215	125400	974920000	22400	22400	22400	22400	11
424	20240215	125300	974673600	22450	22450	22450	22450	0
425	20240215	125200	974673600	22450	22450	22450	22450	0
426	20240215	125100	974673600	22450	22450	22450	22450	0
427	20240215	125000	974673600	22450	22450	22450	22450	0
428	20240215	124900	974673600	22450	22450	22450	22450	1
429	20240215	124800	974651150	22400	22400	22400	22400	69
430	20240215	124700	973105550	22450	22450	22450	22450	0
431	20240215	124600	973105550	22450	22450	22450	22450	2
432	20240215	124500	973060650	22450	22450	22450	22450	0
433	20240215	124400	973060650	22450	22450	22450	22450	40
434	20240215	124300	972162650	22450	22450	22450	22450	0
435	20240215	124200	972162650	22450	22450	22450	22450	1
436	20240215	124100	972140200	22450	22450	22450	22450	0
437	20240215	124000	972140200	22450	22450	22450	22450	0
438	20240215	123900	972140200	22450	22450	22450	22450	49
439	20240215	123800	971040150	22450	22450	22450	22450	0
440	20240215	123700	971040150	22450	22450	22450	22450	97
441	20240215	123600	968862500	22450	22450	22450	22450	0
442	20240215	123500	968862500	22450	22450	22450	22450	107
443	20240215	123400	966460350	22500	22500	22500	22500	0
444	20240215	123300	966460350	22500	22500	22500	22500	1
445	20240215	123200	966437850	22450	22450	22450	22450	100
446	20240215	123100	964192850	22500	22500	22500	22500	0
447	20240215	123000	964192850	22500	22500	22500	22500	0
448	20240215	122900	964192850	22500	22500	22500	22500	0
449	20240215	122800	964192850	22500	22500	22500	22500	0
450	20240215	122700	964192850	22500	22500	22500	22500	0
451	20240215	122600	964192850	22500	22500	22500	22500	100
452	20240215	122500	961942850	22450	22450	22450	22450	54
453	20240215	122400	960730550	22500	22500	22500	22500	0
454	20240215	122300	960730550	22500	22450	22500	22450	395
455	20240215	122200	951861900	22500	22500	22500	22500	50
456	20240215	122100	950736900	22500	22500	22500	22500	0
457	20240215	122000	950736900	22500	22500	22500	22500	0
458	20240215	121900	950736900	22500	22500	22500	22500	0
459	20240215	121800	950736900	22500	22500	22500	22500	0
460	20240215	121700	950736900	22500	22500	22500	22500	10
461	20240215	121600	950511900	22450	22450	22450	22450	50
462	20240215	121500	949389400	22450	22450	22450	22450	0
463	20240215	121400	949389400	22450	22450	22450	22450	0
464	20240215	121300	949389400	22450	22450	22450	22450	143
465	20240215	121200	946179050	22450	22450	22450	22450	0
466	20240215	121100	946179050	22450	22450	22450	22450	0
467	20240215	121000	946179050	22450	22450	22450	22450	0
468	20240215	120900	946179050	22450	22450	22450	22450	1
469	20240215	120800	946156600	22450	22450	22450	22450	0
470	20240215	120700	946156600	22450	22450	22450	22450	0
471	20240215	120600	946156600	22450	22450	22450	22450	7
472	20240215	120500	945999450	22450	22450	22450	22450	6
473	20240215	120400	945864750	22450	22450	22450	22450	0
474	20240215	120300	945864750	22450	22450	22450	22450	4
475	20240215	120200	945774950	22450	22450	22450	22450	0
476	20240215	120100	945774950	22450	22450	22450	22450	9
477	20240215	120000	945572900	22450	22500	22500	22400	132
478	20240215	115900	942615400	22500	22500	22500	22500	1
479	20240215	115800	942592900	22500	22500	22500	22500	3
480	20240215	115700	942525400	22500	22500	22500	22500	1
481	20240215	115600	942502900	22500	22500	22500	22500	4
482	20240215	115500	942412900	22400	22400	22400	22400	1
483	20240215	115400	942390500	22450	22450	22450	22450	261
484	20240215	115300	936531050	22400	22400	22400	22400	0
485	20240215	115200	936531050	22400	22450	22450	22400	1000
486	20240215	115100	914094700	22500	22500	22500	22500	19
487	20240215	115000	913667200	22550	22550	22550	22550	1
488	20240215	114900	913644650	22500	22500	22500	22500	0
489	20240215	114800	913644650	22500	22500	22500	22500	1
490	20240215	114700	913622150	22500	22500	22500	22500	180
491	20240215	114600	909572150	22500	22450	22500	22450	83
492	20240215	114500	907707800	22400	22400	22400	22400	0
493	20240215	114400	907707800	22400	22400	22400	22400	4
494	20240215	114300	907618200	22400	22400	22400	22400	4
495	20240215	114200	907528600	22450	22450	22450	22450	9
496	20240215	114100	907326550	22450	22450	22450	22450	0
497	20240215	114000	907326550	22450	22450	22450	22450	96
498	20240215	113900	905171350	22350	22350	22350	22350	0
499	20240215	113800	905171350	22350	22350	22350	22350	0
500	20240215	113700	905171350	22350	22400	22400	22350	189
501	20240215	113600	900942150	22400	22400	22400	22400	741
502	20240215	113500	884343750	22400	22400	22400	22400	77
503	20240215	113400	882618950	22400	22400	22400	22400	33
504	20240215	113300	881879750	22400	22400	22400	22400	3
505	20240215	113200	881812550	22400	22400	22400	22400	100
506	20240215	113100	879572550	22450	22450	22450	22450	11
507	20240215	113000	879325600	22500	22500	22500	22500	2
508	20240215	112900	879280600	22500	22400	22500	22400	62
509	20240215	112800	877890700	22400	22450	22450	22400	545
510	20240215	112700	865656050	22450	22450	22450	22450	9
511	20240215	112600	865454000	22450	22500	22500	22450	253
512	20240215	112500	859774100	22500	22500	22500	22500	3
513	20240215	112400	859706600	22500	22500	22500	22500	0
514	20240215	112300	859706600	22500	22500	22500	22500	0
515	20240215	112200	859706600	22500	22500	22500	22500	0
516	20240215	112100	859706600	22500	22500	22500	22500	529
517	20240215	112000	847804100	22550	22550	22550	22550	148
518	20240215	111900	844466700	22600	22550	22600	22550	239
519	20240215	111800	839077200	22550	22550	22550	22550	254
520	20240215	111700	833349500	22550	22550	22550	22550	0
521	20240215	111600	833349500	22550	22500	22600	22500	226
522	20240215	111500	828261200	22550	22550	22550	22550	227
523	20240215	111400	823142350	22650	22650	22650	22650	0
524	20240215	111300	823142350	22650	22650	22650	22650	0
525	20240215	111200	823142350	22650	22650	22650	22650	51
526	20240215	111100	821987200	22650	22650	22650	22650	0
527	20240215	111000	821987200	22650	22650	22650	22650	0
528	20240215	110900	821987200	22650	22650	22650	22650	2
529	20240215	110800	821941900	22650	22650	22650	22650	0
530	20240215	110700	821941900	22650	22650	22650	22650	0
531	20240215	110600	821941900	22650	22550	22650	22550	2400
532	20240215	110500	767632750	22500	22500	22500	22500	10
533	20240215	110400	767407750	22500	22500	22500	22500	0
534	20240215	110300	767407750	22500	22500	22500	22500	0
535	20240215	110200	767407750	22500	22500	22500	22500	30
536	20240215	110100	766732750	22450	22450	22450	22450	5
537	20240215	110000	766620500	22500	22500	22500	22500	21
538	20240215	105900	766148000	22450	22450	22450	22450	19
539	20240215	105800	765721450	22450	22450	22450	22450	0
540	20240215	105700	765721450	22450	22450	22450	22450	0
541	20240215	105600	765721450	22450	22450	22450	22450	1
542	20240215	105500	765699000	22450	22450	22450	22450	0
543	20240215	105400	765699000	22450	22450	22500	22450	74
544	20240215	105300	764034100	22450	22450	22450	22450	1
545	20240215	105200	764011650	22450	22450	22450	22450	0
546	20240215	105100	764011650	22450	22450	22450	22450	0
547	20240215	105000	764011650	22450	22450	22450	22450	3
548	20240215	104900	763944300	22500	22450	22550	22450	386
549	20240215	104800	755258450	22500	22500	22500	22500	0
550	20240215	104700	755258450	22500	22500	22500	22500	445
551	20240215	104600	745245950	22450	22450	22450	22450	119
552	20240215	104500	742574400	22400	22400	22400	22400	0
553	20240215	104400	742574400	22400	22400	22400	22400	90
554	20240215	104300	740558400	22400	22400	22400	22400	2
555	20240215	104200	740513600	22350	22350	22350	22350	0
556	20240215	104100	740513600	22350	22350	22350	22350	435
557	20240215	104000	730791350	22400	22400	22400	22400	36
558	20240215	103900	729984950	22350	22350	22350	22350	452
559	20240215	103800	719882750	22350	22350	22350	22350	60
560	20240215	103700	718541750	22450	22400	22450	22400	478
561	20240215	103600	707834050	22400	22400	22450	22400	222
562	20240215	103500	702861200	22400	22400	22400	22400	447
563	20240215	103400	692848400	22400	22400	22400	22400	500
564	20240215	103300	681648400	22400	22450	22450	22400	751
565	20240215	103200	664824150	22450	22500	22500	22450	8
566	20240215	103100	664644500	22450	22450	22450	22450	635
567	20240215	103000	650388750	22450	22450	22450	22450	0
568	20240215	102900	650388750	22450	22450	22450	22450	0
569	20240215	102800	650388750	22450	22450	22450	22450	0
570	20240215	102700	650388750	22450	22450	22450	22450	0
571	20240215	102600	650388750	22450	22550	22550	22450	12
572	20240215	102500	650119050	22450	22450	22450	22450	120
573	20240215	102400	647425050	22550	22550	22550	22550	0
574	20240215	102300	647425050	22550	22550	22550	22550	0
575	20240215	102200	647425050	22550	22450	22550	22450	8
576	20240215	102100	647245350	22450	22450	22450	22450	0
577	20240215	102000	647245350	22450	22450	22450	22450	0
578	20240215	101900	647245350	22450	22450	22450	22450	190
579	20240215	101800	642979850	22450	22450	22450	22450	0
580	20240215	101700	642979850	22450	22450	22450	22450	0
581	20240215	101600	642979850	22450	22450	22450	22450	1577
582	20240215	101500	607576200	22500	22500	22500	22500	0
583	20240215	101400	607576200	22500	22500	22500	22500	0
584	20240215	101300	607576200	22500	22500	22500	22500	637
585	20240215	101200	593243700	22500	22500	22500	22500	0
586	20240215	101100	593243700	22500	22500	22500	22500	0
587	20240215	101000	593243700	22500	22500	22500	22500	0
588	20240215	100900	593243700	22500	22500	22500	22500	731
589	20240215	100800	576796200	22500	22550	22550	22500	237
590	20240215	100700	571460100	22550	22550	22550	22550	1
591	20240215	100600	571437550	22550	22550	22550	22550	0
592	20240215	100500	571437550	22550	22550	22550	22550	2
593	20240215	100400	571392450	22500	22500	22500	22500	6
594	20240215	100300	571257450	22500	22500	22500	22500	0
595	20240215	100200	571257450	22500	22500	22500	22500	5
596	20240215	100100	571144950	22550	22550	22550	22550	347
597	20240215	100000	563320100	22550	22550	22550	22550	2
598	20240215	095900	563275000	22600	22600	22600	22550	501
599	20240215	095800	551977350	22700	22700	22700	22700	0
600	20240215	095700	551977350	22700	22700	22700	22700	70
601	20240215	095600	550388350	22600	22600	22600	22600	759
602	20240215	095500	533234950	22600	22600	22600	22550	26
603	20240215	095400	532647500	22600	22550	22600	22550	551
604	20240215	095300	520206500	22550	22600	22600	22550	19
605	20240215	095200	519777150	22650	22650	22650	22650	30
606	20240215	095100	519097650	22650	22650	22650	22650	1
607	20240215	095000	519075000	22550	22550	22550	22550	2
608	20240215	094900	519029900	22650	22600	22650	22550	120
609	20240215	094800	516320650	22600	22600	22600	22600	100
610	20240215	094700	514060650	22650	22650	22650	22650	5
611	20240215	094600	513947400	22650	22650	22650	22650	15
612	20240215	094500	513607650	22700	22700	22700	22700	84
613	20240215	094400	511700850	22850	22850	22850	22850	297
614	20240215	094300	504914400	22800	22700	22800	22700	222
615	20240215	094200	499865750	22700	22700	22700	22700	300
616	20240215	094100	493055750	22700	22700	22700	22700	25
617	20240215	094000	492488250	22700	22850	22850	22700	170
618	20240215	093900	488618900	22900	22850	22950	22850	1477
619	20240215	093800	454762400	22850	22650	22850	22650	1270
620	20240215	093700	425845950	22650	22600	22650	22600	163
621	20240215	093600	422161250	22600	22550	22600	22550	363
622	20240215	093500	413975050	22600	22500	22600	22500	196
623	20240215	093400	409551550	22500	22450	22550	22450	260
624	20240215	093300	403701550	22400	22550	22600	22400	915
625	20240215	093200	383169650	22550	22550	22550	22550	4
626	20240215	093100	383079450	22550	22550	22550	22550	5
627	20240215	093000	382966700	22500	22500	22500	22500	7
628	20240215	092900	382809200	22500	22500	22500	22500	1
629	20240215	092800	382786700	22550	22500	22550	22500	225
630	20240215	092700	377719200	22500	22550	22550	22500	110
631	20240215	092600	375238750	22550	22500	22550	22500	208
632	20240215	092500	370558700	22500	22550	22550	22500	85
633	20240215	092400	368644450	22550	22500	22550	22500	141
634	20240215	092300	365465050	22500	22550	22550	22450	659
635	20240215	092200	350661900	22550	22600	22600	22550	1815
636	20240215	092100	309644900	22600	22600	22650	22600	77
637	20240215	092000	307904650	22600	22600	22600	22600	95
638	20240215	091900	305757650	22650	22600	22650	22600	36
639	20240215	091800	304943500	22600	22650	22700	22600	1186
640	20240215	091700	278080700	22700	22700	22750	22650	35
641	20240215	091600	277286700	22650	22650	22650	22650	145
642	20240215	091500	274002450	22700	22700	22700	22700	117
643	20240215	091400	271346550	22650	22650	22650	22650	1
644	20240215	091300	271323900	22650	22650	22650	22650	160
645	20240215	091200	267699900	22650	22700	22700	22650	35
646	20240215	091100	266905900	22650	22700	22700	22650	531
647	20240215	091000	254878350	22700	22700	22700	22700	343
648	20240215	090900	247092250	22700	22750	22750	22700	506
649	20240215	090800	235581250	22750	22800	22900	22750	212
650	20240215	090700	230743700	22900	22800	22900	22800	764
651	20240215	090600	213324400	22800	22900	22900	22800	962
652	20240215	090500	191329900	22900	22850	22900	22750	491
653	20240215	090400	180105750	22900	22950	22950	22800	833
654	20240215	090300	161057450	23000	22900	23000	22850	2729
655	20240215	090200	98404600	22800	22750	22950	22700	2624
656	20240215	090100	38513000	22700	22600	22700	22600	230
657	20240215	090000	33298900	22600	22800	22800	22600	1465