KissMeData/086900/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195500	4654839600	189900	189900	189900	189900	858
3	20240216	195400	4654839600	189900	189900	189900	189900	0
4	20240216	195300	4654839600	189900	189900	189900	189900	0
5	20240216	195200	4654839600	189900	189900	189900	189900	0
6	20240216	195100	4654839600	189900	189900	189900	189900	0
7	20240216	195000	4654839600	189900	189900	189900	189900	0
8	20240216	194900	4654839600	189900	189900	189900	189900	0
9	20240216	194800	4654839600	189900	189900	189900	189900	0
10	20240216	194700	4654839600	189900	189900	189900	189900	0
11	20240216	194600	4654839600	189900	189900	189900	189900	0
12	20240216	194500	4654839600	189900	189900	189900	189900	0
13	20240216	194400	4654839600	189900	189900	189900	189900	0
14	20240216	194300	4654839600	189900	189900	189900	189900	0
15	20240216	194200	4654839600	189900	189900	189900	189900	0
16	20240216	194100	4654839600	189900	189900	189900	189900	0
17	20240216	194000	4654839600	189900	189900	189900	189900	0
18	20240216	193900	4654839600	189900	189900	189900	189900	0
19	20240216	193800	4654839600	189900	189900	189900	189900	0
20	20240216	193700	4654839600	189900	189900	189900	189900	0
21	20240216	193600	4654839600	189900	189900	189900	189900	0
22	20240216	193500	4654839600	189900	189900	189900	189900	0
23	20240216	193400	4654839600	189900	189900	189900	189900	0
24	20240216	193300	4654839600	189900	189900	189900	189900	0
25	20240216	193200	4654839600	189900	189900	189900	189900	0
26	20240216	193100	4654839600	189900	189900	189900	189900	0
27	20240216	193000	4654839600	189900	189900	189900	189900	0
28	20240216	192900	4654839600	189900	189900	189900	189900	0
29	20240216	192800	4654839600	189900	189900	189900	189900	0
30	20240216	192700	4654839600	189900	189900	189900	189900	0
31	20240216	192600	4654839600	189900	189900	189900	189900	0
32	20240216	192500	4654839600	189900	189900	189900	189900	858
33	20240216	192400	4654839600	189900	189900	189900	189900	0
34	20240216	192300	4654839600	189900	189900	189900	189900	0
35	20240216	192200	4654839600	189900	189900	189900	189900	0
36	20240216	192100	4654839600	189900	189900	189900	189900	0
37	20240216	192000	4654839600	189900	189900	189900	189900	0
38	20240216	191900	4654839600	189900	189900	189900	189900	0
39	20240216	191800	4654839600	189900	189900	189900	189900	0
40	20240216	191700	4654839600	189900	189900	189900	189900	0
41	20240216	191600	4654839600	189900	189900	189900	189900	0
42	20240216	191500	4654839600	189900	189900	189900	189900	0
43	20240216	191400	4654839600	189900	189900	189900	189900	0
44	20240216	191300	4654839600	189900	189900	189900	189900	0
45	20240216	191200	4654839600	189900	189900	189900	189900	0
46	20240216	191100	4654839600	189900	189900	189900	189900	0
47	20240216	191000	4654839600	189900	189900	189900	189900	0
48	20240216	190900	4654839600	189900	189900	189900	189900	0
49	20240216	190800	4654839600	189900	189900	189900	189900	0
50	20240216	190700	4654839600	189900	189900	189900	189900	0
51	20240216	190600	4654839600	189900	189900	189900	189900	0
52	20240216	190500	4654839600	189900	189900	189900	189900	0
53	20240216	190400	4654839600	189900	189900	189900	189900	0
54	20240216	190300	4654839600	189900	189900	189900	189900	0
55	20240216	190200	4654839600	189900	189900	189900	189900	0
56	20240216	190100	4654839600	189900	189900	189900	189900	0
57	20240216	190000	4654839600	189900	189900	189900	189900	0
58	20240216	185900	4654839600	189900	189900	189900	189900	0
59	20240216	185800	4654839600	189900	189900	189900	189900	0
60	20240216	185700	4654839600	189900	189900	189900	189900	0
61	20240216	185600	4654839600	189900	189900	189900	189900	0
62	20240216	185500	4654839600	189900	189900	189900	189900	858
63	20240216	185400	4654839600	189900	189900	189900	189900	0
64	20240216	185300	4654839600	189900	189900	189900	189900	0
65	20240216	185200	4654839600	189900	189900	189900	189900	0
66	20240216	185100	4654839600	189900	189900	189900	189900	0
67	20240216	185000	4654839600	189900	189900	189900	189900	0
68	20240216	184900	4654839600	189900	189900	189900	189900	0
69	20240216	184800	4654839600	189900	189900	189900	189900	0
70	20240216	184700	4654839600	189900	189900	189900	189900	0
71	20240216	184600	4654839600	189900	189900	189900	189900	0
72	20240216	184500	4654839600	189900	189900	189900	189900	0
73	20240216	184400	4654839600	189900	189900	189900	189900	0
74	20240216	184300	4654839600	189900	189900	189900	189900	0
75	20240216	184200	4654839600	189900	189900	189900	189900	0
76	20240216	184100	4654839600	189900	189900	189900	189900	0
77	20240216	184000	4654839600	189900	189900	189900	189900	0
78	20240216	183900	4654839600	189900	189900	189900	189900	0
79	20240216	183800	4654839600	189900	189900	189900	189900	0
80	20240216	183700	4654839600	189900	189900	189900	189900	0
81	20240216	183600	4654839600	189900	189900	189900	189900	0
82	20240216	183500	4654839600	189900	189900	189900	189900	0
83	20240216	183400	4654839600	189900	189900	189900	189900	0
84	20240216	183300	4654839600	189900	189900	189900	189900	0
85	20240216	183200	4654839600	189900	189900	189900	189900	0
86	20240216	183100	4654839600	189900	189900	189900	189900	0
87	20240216	183000	4654839600	189900	189900	189900	189900	0
88	20240216	182900	4654839600	189900	189900	189900	189900	0
89	20240216	182800	4654839600	189900	189900	189900	189900	0
90	20240216	182700	4654839600	189900	189900	189900	189900	0
91	20240216	182600	4654839600	189900	189900	189900	189900	0
92	20240216	182500	4654839600	189900	189900	189900	189900	858
93	20240216	182400	4654839600	189900	189900	189900	189900	0
94	20240216	182300	4654839600	189900	189900	189900	189900	0
95	20240216	182200	4654839600	189900	189900	189900	189900	0
96	20240216	182100	4654839600	189900	189900	189900	189900	0
97	20240216	182000	4654839600	189900	189900	189900	189900	0
98	20240216	181900	4654839600	189900	189900	189900	189900	0
99	20240216	181800	4654839600	189900	189900	189900	189900	0
100	20240216	181700	4654839600	189900	189900	189900	189900	0
101	20240216	181600	4654839600	189900	189900	189900	189900	0
102	20240216	181500	4654839600	189900	189900	189900	189900	0
103	20240216	181400	4654839600	189900	189900	189900	189900	0
104	20240216	181300	4654839600	189900	189900	189900	189900	0
105	20240216	181200	4654839600	189900	189900	189900	189900	0
106	20240216	181100	4654839600	189900	189900	189900	189900	0
107	20240216	181000	4654839600	189900	189900	189900	189900	0
108	20240216	180900	4654839600	189900	189900	189900	189900	0
109	20240216	180800	4654839600	189900	189900	189900	189900	0
110	20240216	180700	4654839600	189900	189900	189900	189900	0
111	20240216	180600	4654839600	189900	189900	189900	189900	0
112	20240216	180500	4654839600	189900	189900	189900	189900	0
113	20240216	180400	4654839600	189900	189900	189900	189900	0
114	20240216	180300	4654839600	189900	189900	189900	189900	0
115	20240216	180200	4654839600	189900	189900	189900	189900	0
116	20240216	180100	4654839600	189900	189900	189900	189900	0
117	20240216	180000	4654839600	189900	189900	189900	189900	0
118	20240216	175900	4654839600	189900	189900	189900	189900	0
119	20240216	175800	4654839600	189900	189900	189900	189900	0
120	20240216	175700	4654839600	189900	189900	189900	189900	0
121	20240216	175600	4654839600	189900	189900	189900	189900	0
122	20240216	175500	4654839600	189900	189900	189900	189900	858
123	20240216	175400	4654839600	189900	189900	189900	189900	0
124	20240216	175300	4654839600	189900	189900	189900	189900	0
125	20240216	175200	4654839600	189900	189900	189900	189900	0
126	20240216	175100	4654839600	189900	189900	189900	189900	0
127	20240216	175000	4654839600	189900	189900	189900	189900	0
128	20240216	174900	4654839600	189900	189900	189900	189900	0
129	20240216	174800	4654839600	189900	189900	189900	189900	0
130	20240216	174700	4654839600	189900	189900	189900	189900	0
131	20240216	174600	4654839600	189900	189900	189900	189900	0
132	20240216	174500	4654839600	189900	189900	189900	189900	0
133	20240216	174400	4654839600	189900	189900	189900	189900	0
134	20240216	174300	4654839600	189900	189900	189900	189900	0
135	20240216	174200	4654839600	189900	189900	189900	189900	0
136	20240216	174100	4654839600	189900	189900	189900	189900	0
137	20240216	174000	4654839600	189900	189900	189900	189900	0
138	20240216	173900	4654839600	189900	189900	189900	189900	0
139	20240216	173800	4654839600	189900	189900	189900	189900	0
140	20240216	173700	4654839600	189900	189900	189900	189900	0
141	20240216	173600	4654839600	189900	189900	189900	189900	0
142	20240216	173500	4654839600	189900	189900	189900	189900	0
143	20240216	173400	4654839600	189900	189900	189900	189900	0
144	20240216	173300	4654839600	189900	189900	189900	189900	0
145	20240216	173200	4654839600	189900	189900	189900	189900	0
146	20240216	173100	4654839600	189900	189900	189900	189900	0
147	20240216	173000	4654839600	189900	189900	189900	189900	0
148	20240216	172900	4654839600	189900	189900	189900	189900	0
149	20240216	172800	4654839600	189900	189900	189900	189900	0
150	20240216	172700	4654839600	189900	189900	189900	189900	0
151	20240216	172600	4654839600	189900	189900	189900	189900	0
152	20240216	172500	4654839600	189900	189900	189900	189900	858
153	20240216	172400	4654839600	189900	189900	189900	189900	0
154	20240216	172300	4654839600	189900	189900	189900	189900	0
155	20240216	172200	4654839600	189900	189900	189900	189900	0
156	20240216	172100	4654839600	189900	189900	189900	189900	0
157	20240216	172000	4654839600	189900	189900	189900	189900	0
158	20240216	171900	4654839600	189900	189900	189900	189900	0
159	20240216	171800	4654839600	189900	189900	189900	189900	0
160	20240216	171700	4654839600	189900	189900	189900	189900	0
161	20240216	171600	4654839600	189900	189900	189900	189900	0
162	20240216	171500	4654839600	189900	189900	189900	189900	0
163	20240216	171400	4654839600	189900	189900	189900	189900	0
164	20240216	171300	4654839600	189900	189900	189900	189900	0
165	20240216	171200	4654839600	189900	189900	189900	189900	0
166	20240216	171100	4654839600	189900	189900	189900	189900	0
167	20240216	171000	4654839600	189900	189900	189900	189900	0
168	20240216	170900	4654839600	189900	189900	189900	189900	0
169	20240216	170800	4654839600	189900	189900	189900	189900	0
170	20240216	170700	4654839600	189900	189900	189900	189900	0
171	20240216	170600	4654839600	189900	189900	189900	189900	0
172	20240216	170500	4654839600	189900	189900	189900	189900	0
173	20240216	170400	4654839600	189900	189900	189900	189900	0
174	20240216	170300	4654839600	189900	189900	189900	189900	0
175	20240216	170200	4654839600	189900	189900	189900	189900	0
176	20240216	170100	4654839600	189900	189900	189900	189900	0
177	20240216	170000	4654839600	189900	189900	189900	189900	0
178	20240216	165900	4654839600	189900	189900	189900	189900	0
179	20240216	165800	4654839600	189900	189900	189900	189900	0
180	20240216	165700	4654839600	189900	189900	189900	189900	0
181	20240216	165600	4654839600	189900	189900	189900	189900	0
182	20240216	165500	4654839600	189900	189900	189900	189900	858
183	20240216	165400	4654839600	189900	189900	189900	189900	0
184	20240216	165300	4654839600	189900	189900	189900	189900	0
185	20240216	165200	4654839600	189900	189900	189900	189900	0
186	20240216	165100	4654839600	189900	189900	189900	189900	0
187	20240216	165000	4654839600	189900	189900	189900	189900	0
188	20240216	164900	4654839600	189900	189900	189900	189900	0
189	20240216	164800	4654839600	189900	189900	189900	189900	0
190	20240216	164700	4654839600	189900	189900	189900	189900	0
191	20240216	164600	4654839600	189900	189900	189900	189900	0
192	20240216	164500	4654839600	189900	189900	189900	189900	0
193	20240216	164400	4654839600	189900	189900	189900	189900	0
194	20240216	164300	4654839600	189900	189900	189900	189900	0
195	20240216	164200	4654839600	189900	189900	189900	189900	0
196	20240216	164100	4654839600	189900	189900	189900	189900	0
197	20240216	164000	4654839600	189900	189900	189900	189900	0
198	20240216	163900	4654839600	189900	189900	189900	189900	0
199	20240216	163800	4654839600	189900	189900	189900	189900	0
200	20240216	163700	4654839600	189900	189900	189900	189900	0
201	20240216	163600	4654839600	189900	189900	189900	189900	0
202	20240216	163500	4654839600	189900	189900	189900	189900	0
203	20240216	163400	4654839600	189900	189900	189900	189900	0
204	20240216	163300	4654839600	189900	189900	189900	189900	0
205	20240216	163200	4654839600	189900	189900	189900	189900	0
206	20240216	163100	4654839600	189900	189900	189900	189900	0
207	20240216	163000	4654839600	189900	189900	189900	189900	0
208	20240216	162900	4654839600	189900	189900	189900	189900	0
209	20240216	162800	4654839600	189900	189900	189900	189900	0
210	20240216	162700	4654839600	189900	189900	189900	189900	0
211	20240216	162600	4654839600	189900	189900	189900	189900	0
212	20240216	162500	4654839600	189900	189900	189900	189900	858
213	20240216	162400	4654839600	189900	189900	189900	189900	0
214	20240216	162300	4654839600	189900	189900	189900	189900	0
215	20240216	162200	4654839600	189900	189900	189900	189900	0
216	20240216	162100	4654839600	189900	189900	189900	189900	0
217	20240216	162000	4654839600	189900	189900	189900	189900	0
218	20240216	161900	4654839600	189900	189900	189900	189900	0
219	20240216	161800	4654839600	189900	189900	189900	189900	0
220	20240216	161700	4654839600	189900	189900	189900	189900	0
221	20240216	161600	4654839600	189900	189900	189900	189900	0
222	20240216	161500	4654839600	189900	189900	189900	189900	0
223	20240216	161400	4654839600	189900	189900	189900	189900	0
224	20240216	161300	4654839600	189900	189900	189900	189900	0
225	20240216	161200	4654839600	189900	189900	189900	189900	0
226	20240216	161100	4654839600	189900	189900	189900	189900	0
227	20240216	161000	4654839600	189900	189900	189900	189900	0
228	20240216	160900	4654839600	189900	189900	189900	189900	0
229	20240216	160800	4654839600	189900	189900	189900	189900	0
230	20240216	160700	4654839600	189900	189900	189900	189900	0
231	20240216	160600	4654839600	189900	189900	189900	189900	0
232	20240216	160500	4654839600	189900	189900	189900	189900	0
233	20240216	160400	4654839600	189900	189900	189900	189900	0
234	20240216	160300	4654839600	189900	189900	189900	189900	0
235	20240216	160200	4654839600	189900	189900	189900	189900	0
236	20240216	160100	4654839600	189900	189900	189900	189900	0
237	20240216	160000	4654839600	189900	189900	189900	189900	0
238	20240216	155900	4654839600	189900	189900	189900	189900	0
239	20240216	155800	4654839600	189900	189900	189900	189900	0
240	20240216	155700	4654839600	189900	189900	189900	189900	0
241	20240216	155600	4654839600	189900	189900	189900	189900	0
242	20240216	155500	4654839600	189900	189900	189900	189900	858
243	20240216	155400	4654839600	189900	189900	189900	189900	0
244	20240216	155300	4654839600	189900	189900	189900	189900	0
245	20240216	155200	4654839600	189900	189900	189900	189900	0
246	20240216	155100	4654839600	189900	189900	189900	189900	0
247	20240216	155000	4654839600	189900	189900	189900	189900	0
248	20240216	154900	4654839600	189900	189900	189900	189900	0
249	20240216	154800	4654839600	189900	189900	189900	189900	0
250	20240216	154700	4654839600	189900	189900	189900	189900	0
251	20240216	154600	4654839600	189900	189900	189900	189900	0
252	20240216	154500	4654839600	189900	189900	189900	189900	0
253	20240216	154400	4654839600	189900	189900	189900	189900	0
254	20240216	154300	4654839600	189900	189900	189900	189900	0
255	20240216	154200	4654839600	189900	189900	189900	189900	0
256	20240216	154100	4654839600	189900	189900	189900	189900	0
257	20240216	154000	4654839600	189900	189900	189900	189900	0
258	20240216	153900	4654839600	189900	189900	189900	189900	0
259	20240216	153800	4654839600	189900	189900	189900	189900	0
260	20240216	153700	4654839600	189900	189900	189900	189900	0
261	20240216	153600	4654839600	189900	189900	189900	189900	0
262	20240216	153500	4654839600	189900	189900	189900	189900	0
263	20240216	153400	4654839600	189900	189900	189900	189900	0
264	20240216	153300	4654839600	189900	189900	189900	189900	0
265	20240216	153200	4654839600	189900	189900	189900	189900	0
266	20240216	153100	4654839600	189900	189900	189900	189900	0
267	20240216	153000	4654839600	189900	189900	189900	189900	858
268	20240216	152900	4491905400	189900	189900	189900	189900	0
269	20240216	152800	4491905400	189900	189900	189900	189900	0
270	20240216	152700	4491905400	189900	189900	189900	189900	0
271	20240216	152600	4491905400	189900	189900	189900	189900	0
272	20240216	152500	4491905400	189900	189900	189900	189900	0
273	20240216	152400	4491905400	189900	189900	189900	189900	0
274	20240216	152300	4491905400	189900	189900	189900	189900	0
275	20240216	152200	4491905400	189900	189900	189900	189900	0
276	20240216	152100	4491905400	189900	189900	189900	189900	0
277	20240216	152000	4491905400	189900	189900	189900	189900	0
278	20240216	151900	4491905400	189900	190000	190000	189900	171
279	20240216	151800	4459419900	190000	190000	190000	189900	129
280	20240216	151700	4434910100	189900	189900	190000	189800	88
281	20240216	151600	4418202200	189800	189900	189900	189800	9
282	20240216	151500	4416493900	189800	189800	189900	189800	167
283	20240216	151400	4384788700	189800	189800	189800	189800	16
284	20240216	151300	4381751900	189800	189900	190000	189800	48
285	20240216	151200	4372635900	189800	189800	189800	189800	1
286	20240216	151100	4372446100	189900	189900	190000	189800	15
287	20240216	151000	4369597800	189900	189800	189900	189700	116
288	20240216	150900	4347576600	189800	189800	189900	189800	77
289	20240216	150800	4332955500	189800	189900	189900	189800	26
290	20240216	150700	4328019700	189900	189900	189900	189900	253
291	20240216	150600	4279975000	189900	190000	190000	189900	22
292	20240216	150500	4275797100	190000	189800	190000	189800	218
293	20240216	150400	4234396300	189800	189900	190000	189800	133
294	20240216	150300	4209137200	189800	189900	189900	189700	32
295	20240216	150200	4203063200	190000	190000	190100	189900	89
296	20240216	150100	4186149500	190000	189800	190000	189800	31
297	20240216	150000	4180262900	189800	189800	189800	189700	19
298	20240216	145900	4176656800	189800	190100	190100	189800	172
299	20240216	145800	4143984000	190100	190100	190100	190100	4
300	20240216	145700	4143223600	190000	190100	190100	190000	52
301	20240216	145600	4133341100	190100	190100	190100	190000	87
302	20240216	145500	4116806300	190100	189800	190200	189800	108
303	20240216	145400	4096279700	189900	190000	190200	189900	87
304	20240216	145300	4079751900	190100	190100	190100	190000	55
305	20240216	145200	4069296600	190100	189900	190100	189900	54
306	20240216	145100	4059039900	190100	190000	190100	189900	62
307	20240216	145000	4047259800	190000	190100	190100	190000	40
308	20240216	144900	4039658400	190100	190200	190200	190000	56
309	20240216	144800	4029015300	190000	190000	190000	190000	14
310	20240216	144700	4026355300	190200	190100	190200	190000	74
311	20240216	144600	4012287100	190100	190100	190100	190100	46
312	20240216	144500	4003542500	190100	190100	190100	190100	4
313	20240216	144400	4002782100	190000	190100	190100	190000	62
314	20240216	144300	3991000700	190200	190100	190200	190100	28
315	20240216	144200	3985676700	190100	190200	190300	190100	61
316	20240216	144100	3974078000	190200	190200	190200	190200	12
317	20240216	144000	3971795600	190100	190100	190400	190100	60
318	20240216	143900	3960381200	190000	190200	190200	190000	36
319	20240216	143800	3953538100	190200	190100	190200	190100	8
320	20240216	143700	3952017100	190000	190000	190500	189900	138
321	20240216	143600	3925782700	190000	190000	190000	189900	44
322	20240216	143500	3917424000	190000	190000	190100	190000	129
323	20240216	143400	3892912300	190000	190100	190100	190000	64
324	20240216	143300	3880748700	190200	190300	190300	190200	20
325	20240216	143200	3876943300	190200	190300	190300	190100	56
326	20240216	143100	3866294400	190300	190200	190300	190200	30
327	20240216	143000	3860585500	190200	190000	190200	190000	71
328	20240216	142900	3847086600	190000	190000	190100	190000	5
329	20240216	142800	3846136500	190000	190000	190100	190000	34
330	20240216	142700	3839674400	190000	190100	190100	190000	114
331	20240216	142600	3818006400	190100	190200	190200	190100	21
332	20240216	142500	3814013900	190200	190100	190200	190100	34
333	20240216	142400	3807549900	190200	190200	190200	190200	18
334	20240216	142300	3804126300	190200	190200	190200	190200	5
335	20240216	142200	3803175300	190200	190300	190300	190200	16
336	20240216	142100	3800131700	190500	190500	190500	190500	4
337	20240216	142000	3799369700	190500	190500	190500	190500	50
338	20240216	141900	3789844700	190200	190100	190200	190100	27
339	20240216	141800	3784711800	190000	190100	190100	190000	345
340	20240216	141700	3719150500	190200	190500	190600	190200	509
341	20240216	141600	3622268300	190500	190600	190600	190500	5
342	20240216	141500	3621315400	190600	190700	190700	190400	31
343	20240216	141400	3615406000	190700	190700	190700	190600	83
344	20240216	141300	3599578100	190700	190600	190700	190600	11
345	20240216	141200	3597481400	190600	190700	190800	190600	82
346	20240216	141100	3581836700	190700	190800	190800	190700	67
347	20240216	141000	3569059100	190800	190800	190800	190800	31
348	20240216	140900	3563144300	190800	190800	190800	190800	25
349	20240216	140800	3558374300	190700	190800	190800	190700	22
350	20240216	140700	3554177900	190900	190900	190900	190800	33
351	20240216	140600	3547880800	190800	190700	190800	190700	53
352	20240216	140500	3537771800	190700	190800	190800	190700	46
353	20240216	140400	3528998300	190800	190800	190800	190700	62
354	20240216	140300	3517170100	190700	190700	190700	190700	36
355	20240216	140200	3510304900	190700	190700	190800	190700	72
356	20240216	140100	3496574100	190700	190700	190800	190700	25
357	20240216	140000	3491806500	190700	190600	190700	190600	32
358	20240216	135900	3485705700	190600	190600	190600	190600	49
359	20240216	135800	3476366300	190600	190600	190600	190600	18
360	20240216	135700	3472935500	190800	190800	190800	190800	9
361	20240216	135600	3471218300	190700	190700	190800	190700	85
362	20240216	135500	3455007800	190600	190600	190600	190600	37
363	20240216	135400	3447955600	190500	190500	190600	190500	153
364	20240216	135300	3418798900	190400	190400	190400	190300	26
365	20240216	135200	3413848600	190500	190500	190500	190500	17
366	20240216	135100	3410610100	190400	190400	190400	190400	29
367	20240216	135000	3405088500	190400	190500	190500	190400	66
368	20240216	134900	3392519800	190500	190500	190500	190400	31
369	20240216	134800	3386614400	190400	190500	190500	190400	30
370	20240216	134700	3380899900	190500	190600	190600	190500	15
371	20240216	134600	3378042000	190600	190600	190600	190600	5
372	20240216	134500	3377089000	190600	190700	190700	190600	29
373	20240216	134400	3371559200	190700	190700	190800	190700	22
374	20240216	134300	3367363600	190800	190800	190800	190700	26
375	20240216	134200	3362404400	190200	190800	190800	190200	24
376	20240216	134100	3357834100	190900	190900	190900	190800	34
377	20240216	134000	3351343900	190900	190900	191000	190900	173
378	20240216	133900	3318314700	190600	190800	190800	190600	22
379	20240216	133800	3314120700	190900	191000	191000	190900	173
380	20240216	133700	3281086500	190900	190900	190900	190900	25
381	20240216	133600	3276314000	190900	191000	191000	190900	229
382	20240216	133500	3232579000	191000	191000	191000	190900	20
383	20240216	133400	3228760500	190900	190900	191000	190900	96
384	20240216	133300	3210431900	190900	190900	191000	190900	48
385	20240216	133200	3201267200	190900	190700	190900	190700	231
386	20240216	133100	3157189700	190700	190600	190700	190600	23
387	20240216	133000	3152805500	190600	190800	190800	190600	19
388	20240216	132900	3149183300	190800	190900	190900	190800	175
389	20240216	132800	3115785300	190900	190700	190900	190700	118
390	20240216	132700	3093271400	190700	190700	190800	190600	61
391	20240216	132600	3081635700	190700	190300	190700	190300	253
392	20240216	132500	3033448800	190300	190300	190300	190200	76
393	20240216	132400	3018988200	190300	190200	190300	190200	13
394	20240216	132300	3016514800	190200	190200	190300	190200	41
395	20240216	132200	3008716400	190200	190200	190200	190200	10
396	20240216	132100	3006814400	190200	190300	190300	190200	6
397	20240216	132000	3005672700	190300	190200	190300	190200	134
398	20240216	131900	2980173600	190200	190100	190200	190100	52
399	20240216	131800	2970286300	190000	190000	190000	189900	111
400	20240216	131700	2949196400	190000	189600	190000	189600	56
401	20240216	131600	2938568400	189900	189900	189900	189900	52
402	20240216	131500	2928693600	190100	190100	190100	190000	53
403	20240216	131400	2918623300	190100	190100	190100	190100	3
404	20240216	131300	2918053000	190000	190000	190100	190000	48
405	20240216	131200	2908931700	189600	190000	190000	189600	31
406	20240216	131100	2903042100	190000	189900	190000	189900	102
407	20240216	131000	2883664600	190000	189800	190000	189800	63
408	20240216	130900	2871701500	189500	189500	189500	189500	0
409	20240216	130800	2871701500	189500	189700	189900	189500	222
410	20240216	130700	2829582800	189600	189500	189600	189500	23
411	20240216	130600	2825223400	189400	189400	189400	189400	27
412	20240216	130500	2820109600	189400	189400	189500	189400	95
413	20240216	130400	2802116400	189400	189400	189400	189400	0
414	20240216	130300	2802116400	189400	189500	189500	189400	21
415	20240216	130200	2798137000	189600	189500	189600	189500	20
416	20240216	130100	2794345500	189500	189500	189500	189500	74
417	20240216	130000	2780322500	189400	189500	189500	189400	34
418	20240216	125900	2773879800	189400	189600	189600	189400	82
419	20240216	125800	2758339600	189500	189500	189500	189500	22
420	20240216	125700	2754170600	189500	189500	189500	189500	2
421	20240216	125600	2753791600	189500	189400	189500	189400	65
422	20240216	125500	2741474500	189500	189300	189500	189300	46
423	20240216	125400	2732764100	189200	189200	189200	189200	12
424	20240216	125300	2730493700	189000	189100	189100	189000	33
425	20240216	125200	2724256500	189100	189000	189100	189000	57
426	20240216	125100	2713482100	188900	189000	189000	188900	21
427	20240216	125000	2709514600	188900	188900	188900	188900	15
428	20240216	124900	2706681100	189000	189100	189100	189000	54
429	20240216	124800	2696474900	189000	189100	189100	188900	65
430	20240216	124700	2684190000	189200	189100	189200	189000	272
431	20240216	124600	2632780200	189100	189200	189200	189100	16
432	20240216	124500	2629754500	189300	189200	189300	189100	24
433	20240216	124400	2625214100	189100	189200	189200	189100	14
434	20240216	124300	2622566100	189100	189200	189200	189100	21
435	20240216	124200	2618594400	189100	189100	189100	189100	31
436	20240216	124100	2612732300	189100	189200	189200	189000	62
437	20240216	124000	2601009500	189100	189100	189100	189100	7
438	20240216	123900	2599685800	189100	189100	189100	189100	30
439	20240216	123800	2594012800	189100	189200	189200	189100	35
440	20240216	123700	2587394200	189200	189200	189200	189100	27
441	20240216	123600	2582286900	189200	189200	189300	189200	38
442	20240216	123500	2575097000	189200	189200	189200	189200	11
443	20240216	123400	2573015800	189200	189100	189200	189100	34
444	20240216	123300	2566584500	189100	189100	189100	189100	7
445	20240216	123200	2565260800	189100	189100	189100	189100	11
446	20240216	123100	2563180700	189200	189200	189200	189200	31
447	20240216	123000	2557315500	189200	189200	189200	189200	15
448	20240216	122900	2554477500	189100	189200	189200	189100	9
449	20240216	122800	2552775500	189400	189200	189400	189200	6
450	20240216	122700	2551639700	189100	189200	189200	189100	21
451	20240216	122600	2547667000	189100	189200	189200	189100	25
452	20240216	122500	2542939400	189100	189100	189100	189100	10
453	20240216	122400	2541048400	189100	189100	189100	189100	15
454	20240216	122300	2538211900	189100	189000	189100	189000	24
455	20240216	122200	2533675500	189000	189100	189100	189000	14
456	20240216	122100	2531028900	189100	189200	189200	189000	33
457	20240216	122000	2524787200	189300	189100	189300	189100	9
458	20240216	121900	2523084500	189100	189100	189100	189000	31
459	20240216	121800	2517222700	189100	189100	189100	189100	17
460	20240216	121700	2514008000	189100	189100	189100	189100	9
461	20240216	121600	2512306100	189200	189100	189200	189100	19
462	20240216	121500	2508711800	189100	189300	189300	189100	32
463	20240216	121400	2502658200	189300	189100	189300	189100	56
464	20240216	121300	2492063700	189100	189100	189100	189100	19
465	20240216	121200	2488470800	189100	189200	189200	189000	202
466	20240216	121100	2450271700	189200	189300	189300	189200	271
467	20240216	121000	2398977000	189300	189300	189300	189300	7
468	20240216	120900	2397651900	189400	189400	189400	189400	15
469	20240216	120800	2394810900	189400	189300	189400	189300	20
470	20240216	120700	2391023600	189400	189400	189400	189400	20
471	20240216	120600	2387235600	189400	189400	189500	189400	29
472	20240216	120500	2381742600	189300	189300	189300	189300	7
473	20240216	120400	2380417500	189300	189400	189400	189300	20
474	20240216	120300	2376629600	189400	189400	189400	189400	21
475	20240216	120200	2372652200	189400	189500	189600	189400	26
476	20240216	120100	2367725500	189500	189500	189500	189400	22
477	20240216	120000	2363557500	189600	189600	189600	189600	1
478	20240216	115900	2363367900	189500	189500	189500	189500	15
479	20240216	115800	2360525400	189600	189500	189600	189500	33
480	20240216	115700	2354271600	189300	189400	189400	189300	77
481	20240216	115600	2339688500	189400	189600	189600	189400	79
482	20240216	115500	2324718500	189700	189500	189700	189500	27
483	20240216	115400	2319598200	189500	189600	189600	189400	31
484	20240216	115300	2313725100	189600	189500	189600	189500	20
485	20240216	115200	2309934600	189500	189500	189500	189500	6
486	20240216	115100	2308797600	189500	189300	189500	189300	24
487	20240216	115000	2304251000	189300	189400	189400	189300	19
488	20240216	114900	2300653900	189400	189300	189400	189300	32
489	20240216	114800	2294595400	189300	189300	189300	189300	2
490	20240216	114700	2294216800	189200	189200	189300	189200	59
491	20240216	114600	2283052400	189200	189200	189300	189200	23
492	20240216	114500	2278698800	189400	189200	189400	189200	110
493	20240216	114400	2257876200	189300	189300	189300	189200	33
494	20240216	114300	2251629400	189300	189400	189500	189300	12
495	20240216	114200	2249355900	189300	189400	189400	189300	171
496	20240216	114100	2216984200	189400	189400	189400	189300	47
497	20240216	114000	2208085100	189300	189400	189400	189300	159
498	20240216	113900	2177971600	189500	189500	189500	189500	30
499	20240216	113800	2172286600	189500	189500	189500	189500	7
500	20240216	113700	2170960100	189500	189700	189800	189500	25
501	20240216	113600	2166219500	189800	189700	189800	189700	2
502	20240216	113500	2165840000	189700	189600	189700	189600	40
503	20240216	113400	2158254200	189700	189600	189700	189600	24
504	20240216	113300	2153703700	189500	189400	189500	189400	32
505	20240216	113200	2147641100	189400	189400	189400	189400	28
506	20240216	113100	2142337900	189300	189400	189400	189300	39
507	20240216	113000	2134951400	189400	189300	189400	189300	45
508	20240216	112900	2126431400	189300	189400	189400	189300	19
509	20240216	112800	2122834300	189400	189300	189400	189300	4
510	20240216	112700	2122077000	189200	189200	189200	189200	22
511	20240216	112600	2117914600	189300	189400	189400	189300	39
512	20240216	112500	2110529100	189400	189600	189600	189400	111
513	20240216	112400	2089494400	189600	189600	189600	189600	1
514	20240216	112300	2089304800	189600	189600	189600	189600	16
515	20240216	112200	2086271200	189600	189600	189600	189600	11
516	20240216	112100	2084185600	189600	189800	189800	189600	31
517	20240216	112000	2078305400	189800	189900	189900	189800	21
518	20240216	111900	2074318700	190000	189800	190000	189800	361
519	20240216	111800	2005748600	189800	190000	190000	189800	34
520	20240216	111700	1999294300	190000	190100	190100	190000	17
521	20240216	111600	1996063800	190100	190100	190200	190100	20
522	20240216	111500	1992260900	190100	190100	190100	190100	18
523	20240216	111400	1988839100	190300	190200	190300	190200	34
524	20240216	111300	1982371900	190300	190200	190300	190200	14
525	20240216	111200	1979709000	190200	190200	190200	190200	21
526	20240216	111100	1975714800	190200	190100	190200	190100	15
527	20240216	111000	1972863200	189800	189800	189800	189800	7
528	20240216	110900	1971534600	189800	190200	190200	189800	6
529	20240216	110800	1970393800	190300	189900	190300	189900	32
530	20240216	110700	1964309800	189900	190300	190300	189900	138
531	20240216	110600	1938062400	190400	190400	190400	190300	21
532	20240216	110500	1934064100	190300	190200	190300	190200	9
533	20240216	110400	1932351900	190200	190100	190200	190100	140
534	20240216	110300	1905724600	190200	190100	190200	189900	45
535	20240216	110200	1897173900	190100	190000	190200	190000	201
536	20240216	110100	1858971800	189900	189800	189900	189800	37
537	20240216	110000	1851945900	189800	189700	189800	189700	18
538	20240216	105900	1848529700	189600	189700	189700	189600	17
539	20240216	105800	1845306400	189800	189700	189800	189700	275
540	20240216	105700	1793134900	189700	189600	189700	189600	29
541	20240216	105600	1787634200	189700	189600	189700	189600	21
542	20240216	105500	1783651700	189700	189600	189700	189600	20
543	20240216	105400	1779857800	189700	189600	189700	189600	3
544	20240216	105300	1779288800	189500	189400	189500	189400	3
545	20240216	105200	1778720400	189400	189100	189400	189100	8
546	20240216	105100	1777205500	189100	189600	189700	189100	94
547	20240216	105000	1759406100	189600	189600	189600	189600	8
548	20240216	104900	1757889300	189600	189600	189600	189600	37
549	20240216	104800	1750874100	189600	189600	189600	189600	2
550	20240216	104700	1750494900	189600	189600	189600	189600	60
551	20240216	104600	1739118900	189600	189600	189600	189600	25
552	20240216	104500	1734378900	189500	189500	189500	189500	11
553	20240216	104400	1732294400	189700	189700	189700	189700	8
554	20240216	104300	1730776800	189700	189100	189700	189100	21
555	20240216	104200	1726797000	189100	189000	189100	189000	45
556	20240216	104100	1718287900	189000	189000	189000	189000	5
557	20240216	104000	1717342900	189100	189000	189100	189000	18
558	20240216	103900	1713939600	189100	189100	189100	189100	12
559	20240216	103800	1711670400	189100	189000	189100	189000	33
560	20240216	103700	1705430600	189000	189300	189300	189000	61
561	20240216	103600	1693888200	189300	189300	189300	189200	32
562	20240216	103500	1687831100	189300	189300	189300	189300	40
563	20240216	103400	1680259100	189800	189800	189800	189800	23
564	20240216	103300	1675893700	189700	189600	189700	189500	47
565	20240216	103200	1666979800	189100	189000	189100	189000	9
566	20240216	103100	1665278300	189000	189000	189000	189000	0
567	20240216	103000	1665278300	189000	189700	189700	189000	6
568	20240216	102900	1664143600	189700	188900	189700	188900	49
569	20240216	102800	1654850600	188900	189000	189000	188900	795
570	20240216	102700	1504596100	189000	188900	189000	188900	9
571	20240216	102600	1502895700	189000	189000	189000	189000	26
572	20240216	102500	1497981700	188900	188900	188900	188900	6
573	20240216	102400	1496848300	189000	189000	189000	189000	5
574	20240216	102300	1495903300	188900	189000	189000	188900	27
575	20240216	102200	1490800800	188900	188900	188900	188900	22
576	20240216	102100	1486645000	189000	189300	189300	188900	160
577	20240216	102000	1456389900	189300	189300	189300	189300	6
578	20240216	101900	1455254100	189400	189400	189400	189400	20
579	20240216	101800	1451466100	189300	189500	189500	189300	35
580	20240216	101700	1444838800	189400	189300	189400	189300	2
581	20240216	101600	1444460100	189200	189200	189600	189100	111
582	20240216	101500	1423454600	189200	189000	189200	189000	41
583	20240216	101400	1415699000	189000	189000	189100	189000	87
584	20240216	101300	1399255500	189000	189200	189200	189000	8
585	20240216	101200	1397742700	189100	189100	189100	189000	20
586	20240216	101100	1393961100	188800	189100	189100	188800	10
587	20240216	101000	1392071900	189000	189000	189000	189000	10
588	20240216	100900	1390181900	188700	188700	188700	188700	16
589	20240216	100800	1387162700	188900	188900	189100	188900	237
590	20240216	100700	1342375200	188800	188700	188800	188700	36
591	20240216	100600	1335579200	188400	188600	188600	188400	23
592	20240216	100500	1331243000	188200	188300	188300	188200	10
593	20240216	100400	1329360400	188200	188600	188600	188200	526
594	20240216	100300	1230251700	188600	188700	188700	188600	85
595	20240216	100200	1214212700	188800	188700	188800	188700	91
596	20240216	100100	1197040300	188800	188800	188800	188800	16
597	20240216	100000	1194019500	188700	188800	188800	188700	21
598	20240216	095900	1190056000	188700	188700	188700	188700	0
599	20240216	095800	1190056000	188700	188700	188700	188700	30
600	20240216	095700	1184395000	188600	188600	188600	188600	21
601	20240216	095600	1180434400	188500	188600	188600	188500	26
602	20240216	095500	1175531800	188600	188600	188600	188600	5
603	20240216	095400	1174588800	188600	188600	188600	188500	306
604	20240216	095300	1116903100	188500	188600	188700	188500	36
605	20240216	095200	1110115800	188600	188600	188600	188600	12
606	20240216	095100	1107852600	188500	188600	188600	188500	3
607	20240216	095000	1107287000	188500	188600	188600	188500	129
608	20240216	094900	1082969000	188700	188600	188700	188600	12
609	20240216	094800	1080704800	188700	188800	188800	188700	35
610	20240216	094700	1074097900	188700	188700	188700	188700	39
611	20240216	094600	1066738600	188800	188800	188800	188800	6
612	20240216	094500	1065605800	188800	188700	188800	188700	29
613	20240216	094400	1060131700	188400	188400	188400	188400	0
614	20240216	094300	1060131700	188400	188700	188700	188400	498
615	20240216	094200	966217800	188700	188700	188700	188700	122
616	20240216	094100	943196400	188700	188700	188700	188700	0
617	20240216	094000	943196400	188700	188700	188800	188700	107
618	20240216	093900	923003400	188600	188700	188800	188600	42
619	20240216	093800	915078800	188800	188700	188800	188700	31
620	20240216	093700	909229000	188700	188600	188700	188600	7
621	20240216	093600	907908200	188700	188500	188700	188500	28
622	20240216	093500	902629000	188500	188600	188900	188500	120
623	20240216	093400	880003700	188600	189000	189000	188600	354
624	20240216	093300	813170900	189000	189000	189000	189000	91
625	20240216	093200	795971900	189000	189100	189100	189000	14
626	20240216	093100	793325500	189100	189400	189700	189000	313
627	20240216	093000	734142700	189400	189700	189700	189400	123
628	20240216	092900	710839500	189400	189400	189400	189400	7
629	20240216	092800	709513700	189400	189900	189900	189400	136
630	20240216	092700	683705000	189900	189900	189900	189800	6
631	20240216	092600	682565800	189900	189800	189900	189800	81
632	20240216	092500	667191700	189700	189700	189800	189700	154
633	20240216	092400	637977800	189800	189800	189800	189800	6
634	20240216	092300	636839000	189900	189400	189900	188800	117
635	20240216	092200	614643100	189400	189400	189400	189400	26
636	20240216	092100	609718700	188700	188600	189100	188600	351
637	20240216	092000	543452500	188700	188700	188700	188700	39
638	20240216	091900	536093200	188700	188500	188700	188500	43
639	20240216	091800	527984900	188500	188500	188600	188400	332
640	20240216	091700	465395800	188600	188700	188800	188600	86
641	20240216	091600	449170900	188800	188900	188900	188800	34
642	20240216	091500	442750200	189000	189000	189000	188700	227
643	20240216	091400	399899600	188800	189000	189000	188800	154
644	20240216	091300	370803600	189000	189100	189200	189000	132
645	20240216	091200	345848100	189100	190000	190000	189100	195
646	20240216	091100	308917400	189400	189300	189400	189300	108
647	20240216	091000	288462800	189300	189200	189300	189200	12
648	20240216	090900	286191400	189100	189100	189100	189000	71
649	20240216	090800	272766300	189100	189300	189300	189100	162
650	20240216	090700	242121500	189300	189400	189400	189300	53
651	20240216	090600	232087600	189300	189300	189300	189100	202
652	20240216	090500	193885800	189300	190000	190000	189100	72
653	20240216	090400	180255300	190000	190000	190100	190000	209
654	20240216	090300	140545200	190000	190200	190200	189100	44
655	20240216	090200	132183200	190200	189000	190200	188800	91
656	20240216	090100	114975400	189100	189100	189100	189000	129
657	20240216	090000	90587200	188300	190900	190900	188300	478