KissMeData/064960/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193900	1146440800	43450	43450	43450	43450	283
3	20240215	193800	1146440800	43450	43450	43450	43450	0
4	20240215	193700	1146440800	43450	43450	43450	43450	0
5	20240215	193600	1146440800	43450	43450	43450	43450	0
6	20240215	193500	1146440800	43450	43450	43450	43450	0
7	20240215	193400	1146440800	43450	43450	43450	43450	0
8	20240215	193300	1146440800	43450	43450	43450	43450	0
9	20240215	193200	1146440800	43450	43450	43450	43450	0
10	20240215	193100	1146440800	43450	43450	43450	43450	0
11	20240215	193000	1146440800	43450	43450	43450	43450	0
12	20240215	192900	1146440800	43450	43450	43450	43450	0
13	20240215	192800	1146440800	43450	43450	43450	43450	0
14	20240215	192700	1146440800	43450	43450	43450	43450	0
15	20240215	192600	1146440800	43450	43450	43450	43450	0
16	20240215	192500	1146440800	43450	43450	43450	43450	0
17	20240215	192400	1146440800	43450	43450	43450	43450	0
18	20240215	192300	1146440800	43450	43450	43450	43450	0
19	20240215	192200	1146440800	43450	43450	43450	43450	0
20	20240215	192100	1146440800	43450	43450	43450	43450	0
21	20240215	192000	1146440800	43450	43450	43450	43450	0
22	20240215	191900	1146440800	43450	43450	43450	43450	0
23	20240215	191800	1146440800	43450	43450	43450	43450	0
24	20240215	191700	1146440800	43450	43450	43450	43450	0
25	20240215	191600	1146440800	43450	43450	43450	43450	0
26	20240215	191500	1146440800	43450	43450	43450	43450	0
27	20240215	191400	1146440800	43450	43450	43450	43450	0
28	20240215	191300	1146440800	43450	43450	43450	43450	0
29	20240215	191200	1146440800	43450	43450	43450	43450	0
30	20240215	191100	1146440800	43450	43450	43450	43450	0
31	20240215	191000	1146440800	43450	43450	43450	43450	0
32	20240215	190900	1146440800	43450	43450	43450	43450	283
33	20240215	190800	1146440800	43450	43450	43450	43450	0
34	20240215	190700	1146440800	43450	43450	43450	43450	0
35	20240215	190600	1146440800	43450	43450	43450	43450	0
36	20240215	190500	1146440800	43450	43450	43450	43450	0
37	20240215	190400	1146440800	43450	43450	43450	43450	0
38	20240215	190300	1146440800	43450	43450	43450	43450	0
39	20240215	190200	1146440800	43450	43450	43450	43450	0
40	20240215	190100	1146440800	43450	43450	43450	43450	0
41	20240215	190000	1146440800	43450	43450	43450	43450	0
42	20240215	185900	1146440800	43450	43450	43450	43450	0
43	20240215	185800	1146440800	43450	43450	43450	43450	0
44	20240215	185700	1146440800	43450	43450	43450	43450	0
45	20240215	185600	1146440800	43450	43450	43450	43450	0
46	20240215	185500	1146440800	43450	43450	43450	43450	0
47	20240215	185400	1146440800	43450	43450	43450	43450	0
48	20240215	185300	1146440800	43450	43450	43450	43450	0
49	20240215	185200	1146440800	43450	43450	43450	43450	0
50	20240215	185100	1146440800	43450	43450	43450	43450	0
51	20240215	185000	1146440800	43450	43450	43450	43450	0
52	20240215	184900	1146440800	43450	43450	43450	43450	0
53	20240215	184800	1146440800	43450	43450	43450	43450	0
54	20240215	184700	1146440800	43450	43450	43450	43450	0
55	20240215	184600	1146440800	43450	43450	43450	43450	0
56	20240215	184500	1146440800	43450	43450	43450	43450	0
57	20240215	184400	1146440800	43450	43450	43450	43450	0
58	20240215	184300	1146440800	43450	43450	43450	43450	0
59	20240215	184200	1146440800	43450	43450	43450	43450	0
60	20240215	184100	1146440800	43450	43450	43450	43450	0
61	20240215	184000	1146440800	43450	43450	43450	43450	0
62	20240215	183900	1146440800	43450	43450	43450	43450	283
63	20240215	183800	1146440800	43450	43450	43450	43450	0
64	20240215	183700	1146440800	43450	43450	43450	43450	0
65	20240215	183600	1146440800	43450	43450	43450	43450	0
66	20240215	183500	1146440800	43450	43450	43450	43450	0
67	20240215	183400	1146440800	43450	43450	43450	43450	0
68	20240215	183300	1146440800	43450	43450	43450	43450	0
69	20240215	183200	1146440800	43450	43450	43450	43450	0
70	20240215	183100	1146440800	43450	43450	43450	43450	0
71	20240215	183000	1146440800	43450	43450	43450	43450	0
72	20240215	182900	1146440800	43450	43450	43450	43450	0
73	20240215	182800	1146440800	43450	43450	43450	43450	0
74	20240215	182700	1146440800	43450	43450	43450	43450	0
75	20240215	182600	1146440800	43450	43450	43450	43450	0
76	20240215	182500	1146440800	43450	43450	43450	43450	0
77	20240215	182400	1146440800	43450	43450	43450	43450	0
78	20240215	182300	1146440800	43450	43450	43450	43450	0
79	20240215	182200	1146440800	43450	43450	43450	43450	0
80	20240215	182100	1146440800	43450	43450	43450	43450	0
81	20240215	182000	1146440800	43450	43450	43450	43450	0
82	20240215	181900	1146440800	43450	43450	43450	43450	0
83	20240215	181800	1146440800	43450	43450	43450	43450	0
84	20240215	181700	1146440800	43450	43450	43450	43450	0
85	20240215	181600	1146440800	43450	43450	43450	43450	0
86	20240215	181500	1146440800	43450	43450	43450	43450	0
87	20240215	181400	1146440800	43450	43450	43450	43450	0
88	20240215	181300	1146440800	43450	43450	43450	43450	0
89	20240215	181200	1146440800	43450	43450	43450	43450	0
90	20240215	181100	1146440800	43450	43450	43450	43450	0
91	20240215	181000	1146440800	43450	43450	43450	43450	0
92	20240215	180900	1146440800	43450	43450	43450	43450	283
93	20240215	180800	1146440800	43450	43450	43450	43450	0
94	20240215	180700	1146440800	43450	43450	43450	43450	0
95	20240215	180600	1146440800	43450	43450	43450	43450	0
96	20240215	180500	1146440800	43450	43450	43450	43450	0
97	20240215	180400	1146440800	43450	43450	43450	43450	0
98	20240215	180300	1146440800	43450	43450	43450	43450	0
99	20240215	180200	1146440800	43450	43450	43450	43450	0
100	20240215	180100	1146440800	43450	43450	43450	43450	0
101	20240215	180000	1146440800	43450	43450	43450	43450	0
102	20240215	175900	1146440800	43450	43450	43450	43450	0
103	20240215	175800	1146440800	43450	43450	43450	43450	0
104	20240215	175700	1146440800	43450	43450	43450	43450	0
105	20240215	175600	1146440800	43450	43450	43450	43450	0
106	20240215	175500	1146440800	43450	43450	43450	43450	0
107	20240215	175400	1146440800	43450	43450	43450	43450	0
108	20240215	175300	1146440800	43450	43450	43450	43450	0
109	20240215	175200	1146440800	43450	43450	43450	43450	0
110	20240215	175100	1146440800	43450	43450	43450	43450	0
111	20240215	175000	1146440800	43450	43450	43450	43450	0
112	20240215	174900	1146440800	43450	43450	43450	43450	0
113	20240215	174800	1146440800	43450	43450	43450	43450	0
114	20240215	174700	1146440800	43450	43450	43450	43450	0
115	20240215	174600	1146440800	43450	43450	43450	43450	0
116	20240215	174500	1146440800	43450	43450	43450	43450	0
117	20240215	174400	1146440800	43450	43450	43450	43450	0
118	20240215	174300	1146440800	43450	43450	43450	43450	0
119	20240215	174200	1146440800	43450	43450	43450	43450	0
120	20240215	174100	1146440800	43450	43450	43450	43450	0
121	20240215	174000	1146440800	43450	43450	43450	43450	0
122	20240215	173900	1146440800	43450	43450	43450	43450	283
123	20240215	173800	1146440800	43450	43450	43450	43450	0
124	20240215	173700	1146440800	43450	43450	43450	43450	0
125	20240215	173600	1146440800	43450	43450	43450	43450	0
126	20240215	173500	1146440800	43450	43450	43450	43450	0
127	20240215	173400	1146440800	43450	43450	43450	43450	0
128	20240215	173300	1146440800	43450	43450	43450	43450	0
129	20240215	173200	1146440800	43450	43450	43450	43450	0
130	20240215	173100	1146440800	43450	43450	43450	43450	0
131	20240215	173000	1146440800	43450	43450	43450	43450	0
132	20240215	172900	1146440800	43450	43450	43450	43450	0
133	20240215	172800	1146440800	43450	43450	43450	43450	0
134	20240215	172700	1146440800	43450	43450	43450	43450	0
135	20240215	172600	1146440800	43450	43450	43450	43450	0
136	20240215	172500	1146440800	43450	43450	43450	43450	0
137	20240215	172400	1146440800	43450	43450	43450	43450	0
138	20240215	172300	1146440800	43450	43450	43450	43450	0
139	20240215	172200	1146440800	43450	43450	43450	43450	0
140	20240215	172100	1146440800	43450	43450	43450	43450	0
141	20240215	172000	1146440800	43450	43450	43450	43450	0
142	20240215	171900	1146440800	43450	43450	43450	43450	0
143	20240215	171800	1146440800	43450	43450	43450	43450	0
144	20240215	171700	1146440800	43450	43450	43450	43450	0
145	20240215	171600	1146440800	43450	43450	43450	43450	0
146	20240215	171500	1146440800	43450	43450	43450	43450	0
147	20240215	171400	1146440800	43450	43450	43450	43450	0
148	20240215	171300	1146440800	43450	43450	43450	43450	0
149	20240215	171200	1146440800	43450	43450	43450	43450	0
150	20240215	171100	1146440800	43450	43450	43450	43450	0
151	20240215	171000	1146440800	43450	43450	43450	43450	0
152	20240215	170900	1146440800	43450	43450	43450	43450	283
153	20240215	170800	1146440800	43450	43450	43450	43450	0
154	20240215	170700	1146440800	43450	43450	43450	43450	0
155	20240215	170600	1146440800	43450	43450	43450	43450	0
156	20240215	170500	1146440800	43450	43450	43450	43450	0
157	20240215	170400	1146440800	43450	43450	43450	43450	0
158	20240215	170300	1146440800	43450	43450	43450	43450	0
159	20240215	170200	1146440800	43450	43450	43450	43450	0
160	20240215	170100	1146440800	43450	43450	43450	43450	0
161	20240215	170000	1146440800	43450	43450	43450	43450	0
162	20240215	165900	1146440800	43450	43450	43450	43450	0
163	20240215	165800	1146440800	43450	43450	43450	43450	0
164	20240215	165700	1146440800	43450	43450	43450	43450	0
165	20240215	165600	1146440800	43450	43450	43450	43450	0
166	20240215	165500	1146440800	43450	43450	43450	43450	0
167	20240215	165400	1146440800	43450	43450	43450	43450	0
168	20240215	165300	1146440800	43450	43450	43450	43450	0
169	20240215	165200	1146440800	43450	43450	43450	43450	0
170	20240215	165100	1146440800	43450	43450	43450	43450	0
171	20240215	165000	1146440800	43450	43450	43450	43450	0
172	20240215	164900	1146440800	43450	43450	43450	43450	0
173	20240215	164800	1146440800	43450	43450	43450	43450	0
174	20240215	164700	1146440800	43450	43450	43450	43450	0
175	20240215	164600	1146440800	43450	43450	43450	43450	0
176	20240215	164500	1146440800	43450	43450	43450	43450	0
177	20240215	164400	1146440800	43450	43450	43450	43450	0
178	20240215	164300	1146440800	43450	43450	43450	43450	0
179	20240215	164200	1146440800	43450	43450	43450	43450	0
180	20240215	164100	1146440800	43450	43450	43450	43450	0
181	20240215	164000	1146440800	43450	43450	43450	43450	0
182	20240215	163900	1146440800	43450	43450	43450	43450	283
183	20240215	163800	1146440800	43450	43450	43450	43450	0
184	20240215	163700	1146440800	43450	43450	43450	43450	0
185	20240215	163600	1146440800	43450	43450	43450	43450	0
186	20240215	163500	1146440800	43450	43450	43450	43450	0
187	20240215	163400	1146440800	43450	43450	43450	43450	0
188	20240215	163300	1146440800	43450	43450	43450	43450	0
189	20240215	163200	1146440800	43450	43450	43450	43450	0
190	20240215	163100	1146440800	43450	43450	43450	43450	0
191	20240215	163000	1146440800	43450	43450	43450	43450	0
192	20240215	162900	1146440800	43450	43450	43450	43450	0
193	20240215	162800	1146440800	43450	43450	43450	43450	0
194	20240215	162700	1146440800	43450	43450	43450	43450	0
195	20240215	162600	1146440800	43450	43450	43450	43450	0
196	20240215	162500	1146440800	43450	43450	43450	43450	0
197	20240215	162400	1146440800	43450	43450	43450	43450	0
198	20240215	162300	1146440800	43450	43450	43450	43450	0
199	20240215	162200	1146440800	43450	43450	43450	43450	0
200	20240215	162100	1146440800	43450	43450	43450	43450	0
201	20240215	162000	1146440800	43450	43450	43450	43450	0
202	20240215	161900	1146440800	43450	43450	43450	43450	0
203	20240215	161800	1146440800	43450	43450	43450	43450	0
204	20240215	161700	1146440800	43450	43450	43450	43450	0
205	20240215	161600	1146440800	43450	43450	43450	43450	0
206	20240215	161500	1146440800	43450	43450	43450	43450	0
207	20240215	161400	1146440800	43450	43450	43450	43450	0
208	20240215	161300	1146440800	43450	43450	43450	43450	0
209	20240215	161200	1146440800	43450	43450	43450	43450	0
210	20240215	161100	1146440800	43450	43450	43450	43450	0
211	20240215	161000	1146440800	43450	43450	43450	43450	0
212	20240215	160900	1146440800	43450	43450	43450	43450	283
213	20240215	160800	1146440800	43450	43450	43450	43450	0
214	20240215	160700	1146440800	43450	43450	43450	43450	0
215	20240215	160600	1146440800	43450	43450	43450	43450	0
216	20240215	160500	1146440800	43450	43450	43450	43450	0
217	20240215	160400	1146440800	43450	43450	43450	43450	0
218	20240215	160300	1146440800	43450	43450	43450	43450	0
219	20240215	160200	1146440800	43450	43450	43450	43450	0
220	20240215	160100	1146440800	43450	43450	43450	43450	0
221	20240215	160000	1146440800	43450	43450	43450	43450	0
222	20240215	155900	1146440800	43450	43450	43450	43450	0
223	20240215	155800	1146440800	43450	43450	43450	43450	0
224	20240215	155700	1146440800	43450	43450	43450	43450	0
225	20240215	155600	1146440800	43450	43450	43450	43450	0
226	20240215	155500	1146440800	43450	43450	43450	43450	0
227	20240215	155400	1146440800	43450	43450	43450	43450	0
228	20240215	155300	1146440800	43450	43450	43450	43450	0
229	20240215	155200	1146440800	43450	43450	43450	43450	0
230	20240215	155100	1146440800	43450	43450	43450	43450	0
231	20240215	155000	1146440800	43450	43450	43450	43450	0
232	20240215	154900	1146440800	43450	43450	43450	43450	0
233	20240215	154800	1146440800	43450	43450	43450	43450	0
234	20240215	154700	1146440800	43450	43450	43450	43450	0
235	20240215	154600	1146440800	43450	43450	43450	43450	0
236	20240215	154500	1146440800	43450	43450	43450	43450	0
237	20240215	154400	1146440800	43450	43450	43450	43450	0
238	20240215	154300	1146440800	43450	43450	43450	43450	0
239	20240215	154200	1146440800	43450	43450	43450	43450	0
240	20240215	154100	1146440800	43450	43450	43450	43450	0
241	20240215	154000	1146440800	43450	43450	43450	43450	0
242	20240215	153900	1146440800	43450	43450	43450	43450	283
243	20240215	153800	1146440800	43450	43450	43450	43450	0
244	20240215	153700	1146440800	43450	43450	43450	43450	0
245	20240215	153600	1146440800	43450	43450	43450	43450	0
246	20240215	153500	1146440800	43450	43450	43450	43450	0
247	20240215	153400	1146440800	43450	43450	43450	43450	0
248	20240215	153300	1146440800	43450	43450	43450	43450	0
249	20240215	153200	1146440800	43450	43450	43450	43450	0
250	20240215	153100	1146440800	43450	43450	43450	43450	0
251	20240215	153000	1146440800	43450	43450	43450	43450	283
252	20240215	152900	1134144450	43400	43400	43400	43400	0
253	20240215	152800	1134144450	43400	43400	43400	43400	0
254	20240215	152700	1134144450	43400	43400	43400	43400	0
255	20240215	152600	1134144450	43400	43400	43400	43400	0
256	20240215	152500	1134144450	43400	43400	43400	43400	0
257	20240215	152400	1134144450	43400	43400	43400	43400	0
258	20240215	152300	1134144450	43400	43400	43400	43400	0
259	20240215	152200	1134144450	43400	43400	43400	43400	0
260	20240215	152100	1134144450	43400	43400	43400	43400	0
261	20240215	152000	1134144450	43400	43400	43400	43400	0
262	20240215	151900	1134144450	43400	43400	43450	43400	272
263	20240215	151800	1122338850	43450	43500	43500	43450	26
264	20240215	151700	1121209000	43500	43500	43500	43400	58
265	20240215	151600	1118686400	43550	43550	43550	43400	7
266	20240215	151500	1118381700	43550	43500	43550	43400	16
267	20240215	151400	1117685500	43550	43500	43550	43400	94
268	20240215	151300	1113596500	43500	43450	43500	43400	29
269	20240215	151200	1112336400	43450	43450	43450	43400	7
270	20240215	151100	1112032300	43450	43400	43450	43400	6
271	20240215	151000	1111771650	43450	43400	43450	43400	19
272	20240215	150900	1110946250	43450	43450	43450	43450	26
273	20240215	150800	1109816550	43450	43450	43450	43400	9
274	20240215	150700	1109425550	43450	43450	43450	43400	7
275	20240215	150600	1109121450	43500	43400	43500	43400	43
276	20240215	150500	1107254650	43500	43550	43550	43500	6
277	20240215	150400	1106993450	43400	43450	43550	43400	385
278	20240215	150300	1090250100	43450	43450	43450	43400	9
279	20240215	150200	1089859100	43400	43450	43450	43400	7
280	20240215	150100	1089555000	43450	43450	43450	43400	7
281	20240215	150000	1089250900	43450	43450	43450	43450	6
282	20240215	145900	1088990200	43400	43450	43450	43400	61
283	20240215	145800	1086340000	43450	43450	43450	43400	8
284	20240215	145700	1085992450	43400	43450	43450	43400	8
285	20240215	145600	1085644900	43450	43450	43450	43400	16
286	20240215	145500	1084950200	43450	43450	43450	43400	57
287	20240215	145400	1082473600	43450	43450	43450	43400	7
288	20240215	145300	1082169500	43400	43400	43450	43400	42
289	20240215	145200	1080346300	43450	43450	43450	43400	7
290	20240215	145100	1080042200	43450	43400	43450	43400	38
291	20240215	145000	1078392000	43450	43450	43450	43400	7
292	20240215	144900	1078087900	43450	43500	43500	43400	58
293	20240215	144800	1075567800	43500	43500	43500	43400	10
294	20240215	144700	1075133000	43500	43500	43500	43400	10
295	20240215	144600	1074698300	43500	43400	43500	43400	17
296	20240215	144500	1073959400	43450	43550	43550	43450	108
297	20240215	144400	1069266200	43550	43350	43550	43300	1116
298	20240215	144300	1020851750	43350	43350	43350	43250	75
299	20240215	144200	1017603600	43350	43250	43350	43250	7
300	20240215	144100	1017300350	43300	43300	43300	43250	48
301	20240215	144000	1015222950	43250	43250	43300	43250	12
302	20240215	143900	1014703500	43300	43300	43300	43250	62
303	20240215	143800	1012019000	43300	43300	43300	43250	8
304	20240215	143700	1011672650	43300	43250	43300	43250	8
305	20240215	143600	1011326350	43300	43300	43300	43250	21
306	20240215	143500	1010417550	43250	43300	43300	43250	152
307	20240215	143400	1003836000	43350	43350	43350	43300	11
308	20240215	143300	1003359300	43300	43300	43350	43300	9
309	20240215	143200	1002969250	43350	43350	43350	43300	8
310	20240215	143100	1002622550	43350	43300	43350	43300	5
311	20240215	143000	1002405900	43300	43300	43300	43300	1
312	20240215	142900	1002362600	43350	43300	43350	43300	14
313	20240215	142800	1001756350	43300	43300	43300	43300	3
314	20240215	142700	1001626450	43300	43300	43300	43250	32
315	20240215	142600	1000240950	43250	43300	43300	43250	499
316	20240215	142500	978658650	43300	43300	43300	43250	209
317	20240215	142400	969609000	43250	43250	43250	43250	10
318	20240215	142300	969176500	43300	43250	43300	43250	7
319	20240215	142200	968873500	43250	43300	43300	43250	12
320	20240215	142100	968353950	43250	43300	43300	43250	4
321	20240215	142000	968180850	43300	43300	43300	43250	226
322	20240215	141900	958395950	43300	43300	43300	43300	24
323	20240215	141800	957356750	43350	43300	43350	43300	101
324	20240215	141700	952978450	43300	43350	43350	43300	3
325	20240215	141600	952848450	43350	43350	43350	43350	0
326	20240215	141500	952848450	43350	43350	43350	43350	1
327	20240215	141400	952805100	43350	43350	43350	43350	10
328	20240215	141300	952371600	43300	43300	43300	43300	1
329	20240215	141200	952328300	43300	43300	43300	43300	1
330	20240215	141100	952285000	43300	43250	43300	43250	158
331	20240215	141000	945443650	43250	43300	43300	43250	7
332	20240215	140900	945140850	43250	43250	43250	43250	11
333	20240215	140800	944665100	43250	43250	43250	43250	3
334	20240215	140700	944535350	43250	43250	43250	43250	34
335	20240215	140600	943064850	43300	43300	43300	43300	1
336	20240215	140500	943021550	43250	43250	43250	43250	21
337	20240215	140400	942113300	43250	43250	43250	43250	18
338	20240215	140300	941334800	43250	43300	43300	43250	40
339	20240215	140200	939604350	43300	43300	43300	43300	19
340	20240215	140100	938781650	43300	43300	43300	43300	0
341	20240215	140000	938781650	43300	43300	43300	43300	0
342	20240215	135900	938781650	43300	43350	43350	43300	8
343	20240215	135800	938435150	43300	43300	43300	43300	3
344	20240215	135700	938305250	43300	43300	43300	43300	124
345	20240215	135600	932936050	43250	43300	43300	43250	2
346	20240215	135500	932849500	43250	43250	43300	43250	37
347	20240215	135400	931249150	43250	43250	43250	43250	18
348	20240215	135300	930470650	43250	43300	43300	43250	111
349	20240215	135200	925669350	43300	43300	43300	43300	746
350	20240215	135100	893367550	43300	43300	43300	43300	0
351	20240215	135000	893367550	43300	43350	43350	43300	15
352	20240215	134900	892717950	43300	43300	43300	43300	32
353	20240215	134800	891332350	43300	43300	43300	43300	2
354	20240215	134700	891245750	43300	43300	43350	43300	6
355	20240215	134600	890985900	43350	43350	43350	43350	4
356	20240215	134500	890812500	43350	43350	43350	43300	5
357	20240215	134400	890595900	43350	43300	43350	43300	76
358	20240215	134300	887304800	43350	43300	43350	43300	10
359	20240215	134200	886871550	43300	43300	43300	43300	0
360	20240215	134100	886871550	43300	43300	43350	43300	16
361	20240215	134000	886178700	43300	43350	43350	43300	77
362	20240215	133900	882841650	43300	43300	43300	43300	4
363	20240215	133800	882668450	43300	43300	43350	43300	6
364	20240215	133700	882408600	43300	43300	43300	43300	3
365	20240215	133600	882278700	43300	43300	43300	43300	1
366	20240215	133500	882235400	43300	43350	43350	43300	5
367	20240215	133400	882018850	43300	43300	43300	43300	2
368	20240215	133300	881932250	43300	43300	43300	43300	6
369	20240215	133200	881672450	43350	43300	43350	43300	2
370	20240215	133100	881585800	43350	43300	43350	43300	22
371	20240215	133000	880633050	43300	43300	43300	43300	10
372	20240215	132900	880200050	43300	43350	43350	43300	8
373	20240215	132800	879853600	43300	43300	43300	43300	7
374	20240215	132700	879550500	43300	43300	43300	43300	0
375	20240215	132600	879550500	43300	43350	43350	43300	6
376	20240215	132500	879290650	43300	43300	43300	43300	0
377	20240215	132400	879290650	43300	43300	43300	43300	4
378	20240215	132300	879117450	43300	43350	43350	43300	19
379	20240215	132200	878294700	43300	43300	43350	43300	51
380	20240215	132100	876085400	43350	43300	43350	43300	53
381	20240215	132000	873789250	43350	43350	43350	43300	25
382	20240215	131900	872706400	43350	43300	43350	43300	19
383	20240215	131800	871883150	43300	43300	43300	43300	1
384	20240215	131700	871839850	43350	43300	43350	43300	5
385	20240215	131600	871623300	43300	43300	43350	43300	27
386	20240215	131500	870454150	43300	43300	43300	43300	13
387	20240215	131400	869891250	43300	43300	43350	43300	10
388	20240215	131300	869458200	43350	43350	43350	43350	1
389	20240215	131200	869414850	43300	43300	43300	43300	4
390	20240215	131100	869241650	43350	43350	43350	43350	2
391	20240215	131000	869154950	43350	43350	43350	43350	4
392	20240215	130900	868981550	43350	43350	43350	43350	0
393	20240215	130800	868981550	43350	43350	43350	43350	1
394	20240215	130700	868938200	43300	43300	43300	43300	0
395	20240215	130600	868938200	43300	43300	43300	43300	5
396	20240215	130500	868721700	43300	43300	43300	43300	4
397	20240215	130400	868548500	43300	43300	43300	43300	5
398	20240215	130300	868332000	43300	43300	43300	43250	161
399	20240215	130200	861361550	43250	43250	43250	43250	4
400	20240215	130100	861188550	43250	43250	43250	43250	25
401	20240215	130000	860107300	43250	43300	43300	43250	5
402	20240215	125900	859891000	43250	43250	43250	43250	5
403	20240215	125800	859674750	43250	43250	43300	43250	23
404	20240215	125700	858679750	43300	43300	43300	43300	0
405	20240215	125600	858679750	43300	43300	43300	43300	6
406	20240215	125500	858419950	43300	43300	43300	43300	72
407	20240215	125400	855302350	43300	43300	43300	43300	400
408	20240215	125300	837982350	43300	43300	43300	43300	4
409	20240215	125200	837809150	43350	43350	43350	43350	0
410	20240215	125100	837809150	43350	43350	43350	43350	1
411	20240215	125000	837765800	43350	43350	43350	43350	11
412	20240215	124900	837288950	43350	43350	43350	43350	11
413	20240215	124800	836812100	43350	43350	43350	43300	34
414	20240215	124700	835339050	43300	43300	43300	43300	100
415	20240215	124600	831009050	43300	43300	43300	43300	9
416	20240215	124500	830619350	43350	43350	43350	43350	2
417	20240215	124400	830532650	43350	43350	43350	43350	0
418	20240215	124300	830532650	43350	43300	43350	43300	36
419	20240215	124200	828972350	43350	43350	43350	43350	10
420	20240215	124100	828538850	43350	43350	43350	43350	0
421	20240215	124000	828538850	43350	43350	43350	43350	61
422	20240215	123900	825894500	43300	43300	43300	43300	21
423	20240215	123800	824985200	43300	43300	43300	43300	17
424	20240215	123700	824249100	43300	43300	43300	43300	4
425	20240215	123600	824075900	43300	43300	43350	43300	19
426	20240215	123500	823253150	43300	43300	43300	43300	3
427	20240215	123400	823123250	43300	43300	43300	43300	18
428	20240215	123300	822343850	43300	43300	43300	43300	4
429	20240215	123200	822170650	43300	43300	43300	43300	20
430	20240215	123100	821304650	43300	43300	43300	43300	9
431	20240215	123000	820914950	43300	43300	43300	43300	118
432	20240215	122900	815805550	43350	43350	43350	43350	1
433	20240215	122800	815762200	43350	43350	43350	43350	0
434	20240215	122700	815762200	43350	43350	43350	43350	1
435	20240215	122600	815718850	43250	43250	43250	43250	225
436	20240215	122500	805987600	43300	43350	43350	43300	251
437	20240215	122400	795113300	43350	43350	43350	43350	2
438	20240215	122300	795026600	43300	43300	43300	43300	156
439	20240215	122200	788271800	43300	43300	43300	43300	39
440	20240215	122100	786583100	43300	43300	43300	43300	0
441	20240215	122000	786583100	43300	43300	43350	43300	128
442	20240215	121900	781039800	43250	43250	43250	43250	21
443	20240215	121800	780131550	43250	43250	43250	43250	0
444	20240215	121700	780131550	43250	43250	43250	43250	17
445	20240215	121600	779396300	43250	43250	43250	43250	50
446	20240215	121500	777233800	43250	43250	43250	43250	13
447	20240215	121400	776671550	43250	43250	43250	43250	78
448	20240215	121300	773298050	43250	43250	43250	43250	3
449	20240215	121200	773168300	43300	43250	43300	43250	5
450	20240215	121100	772952000	43250	43250	43250	43250	6
451	20240215	121000	772692500	43250	43250	43250	43250	3
452	20240215	120900	772562750	43250	43250	43250	43250	0
453	20240215	120800	772562750	43250	43250	43250	43250	22
454	20240215	120700	771611250	43250	43250	43300	43250	14
455	20240215	120600	771005200	43300	43300	43300	43300	2
456	20240215	120500	770918600	43300	43300	43300	43300	20
457	20240215	120400	770052600	43250	43250	43250	43250	17
458	20240215	120300	769317350	43250	43250	43250	43250	7
459	20240215	120200	769014600	43250	43250	43250	43250	2
460	20240215	120100	768928100	43250	43300	43300	43250	728
461	20240215	120000	737439350	43300	43300	43300	43300	0
462	20240215	115900	737439350	43300	43350	43350	43300	29
463	20240215	115800	736183200	43300	43300	43300	43300	9
464	20240215	115700	735793500	43350	43300	43350	43300	24
465	20240215	115600	734754150	43300	43300	43300	43300	0
466	20240215	115500	734754150	43300	43300	43300	43300	5
467	20240215	115400	734537650	43300	43300	43300	43300	0
468	20240215	115300	734537650	43300	43300	43300	43300	4
469	20240215	115200	734364450	43300	43350	43350	43300	20
470	20240215	115100	733497950	43350	43350	43350	43350	5
471	20240215	115000	733281200	43300	43300	43300	43300	26
472	20240215	114900	732155400	43300	43300	43300	43300	4
473	20240215	114800	731982200	43300	43300	43300	43300	2
474	20240215	114700	731895600	43300	43300	43300	43300	0
475	20240215	114600	731895600	43300	43400	43400	43300	32
476	20240215	114500	730509500	43400	43300	43400	43300	6
477	20240215	114400	730249200	43350	43350	43350	43350	0
478	20240215	114300	730249200	43350	43350	43350	43350	25
479	20240215	114200	729165450	43350	43350	43350	43350	7
480	20240215	114100	728862000	43350	43300	43350	43300	161
481	20240215	114000	721884850	43350	43350	43350	43350	59
482	20240215	113900	719327200	43350	43300	43350	43300	27
483	20240215	113800	718156950	43300	43300	43300	43300	20
484	20240215	113700	717290950	43300	43300	43300	43300	4
485	20240215	113600	717117750	43350	43350	43350	43350	10
486	20240215	113500	716684250	43300	43300	43300	43300	13
487	20240215	113400	716121350	43300	43300	43300	43300	20
488	20240215	113300	715255350	43300	43300	43300	43300	50
489	20240215	113200	713090350	43350	43300	43350	43300	33
490	20240215	113100	711660300	43350	43350	43350	43350	11
491	20240215	113000	711183450	43300	43300	43300	43300	31
492	20240215	112900	709841150	43300	43300	43300	43300	15
493	20240215	112800	709191650	43350	43300	43350	43300	18
494	20240215	112700	708412200	43300	43300	43300	43300	2
495	20240215	112600	708325600	43300	43300	43300	43300	2
496	20240215	112500	708239000	43300	43300	43300	43300	20
497	20240215	112400	707373000	43350	43350	43350	43350	3
498	20240215	112300	707242950	43400	43400	43400	43400	0
499	20240215	112200	707242950	43400	43350	43400	43350	65
500	20240215	112100	704425150	43350	43350	43350	43350	143
501	20240215	112000	698226100	43350	43350	43350	43350	6
502	20240215	111900	697966000	43350	43300	43350	43300	6
503	20240215	111800	697706000	43300	43300	43300	43300	1
504	20240215	111700	697662700	43300	43300	43300	43300	150
505	20240215	111600	691167700	43300	43450	43500	43300	562
506	20240215	111500	666808300	43450	43450	43450	43450	0
507	20240215	111400	666808300	43450	43450	43450	43450	25
508	20240215	111300	665722050	43450	43450	43450	43450	2
509	20240215	111200	665635150	43450	43450	43450	43400	21
510	20240215	111100	664722750	43700	43450	43700	43450	172
511	20240215	111000	657241250	43450	43350	43450	43350	50
512	20240215	110900	655072100	43300	43300	43300	43300	0
513	20240215	110800	655072100	43300	43300	43300	43300	99
514	20240215	110700	650785400	43300	43250	43300	43250	31
515	20240215	110600	649444200	43300	43250	43300	43250	14
516	20240215	110500	648838200	43250	43250	43250	43250	17
517	20240215	110400	648102950	43300	43300	43300	43250	24
518	20240215	110300	647064550	43250	43250	43250	43250	27
519	20240215	110200	645896800	43300	43250	43300	43250	10
520	20240215	110100	645463950	43300	43250	43300	43250	25
521	20240215	110000	644382600	43250	43250	43250	43250	6
522	20240215	105900	644123100	43250	43250	43300	43250	34
523	20240215	105800	642652550	43300	43250	43300	43250	28
524	20240215	105700	641441350	43250	43250	43250	43250	49
525	20240215	105600	639322100	43250	43300	43300	43250	23
526	20240215	105500	638327300	43250	43250	43250	43250	57
527	20240215	105400	635862050	43250	43250	43300	43250	112
528	20240215	105300	631017450	43250	43300	43300	43250	14
529	20240215	105200	630411900	43250	43250	43250	43250	55
530	20240215	105100	628033150	43250	43250	43250	43250	19
531	20240215	105000	627211400	43250	43300	43300	43250	25
532	20240215	104900	626130100	43250	43300	43300	43250	30
533	20240215	104800	624832150	43250	43250	43250	43250	38
534	20240215	104700	623188650	43250	43250	43300	43250	19
535	20240215	104600	622366850	43300	43250	43300	43250	236
536	20240215	104500	612159650	43250	43250	43300	43250	43
537	20240215	104400	610299750	43250	43250	43250	43250	21
538	20240215	104300	609391500	43250	43250	43250	43250	46
539	20240215	104200	607402000	43250	43250	43250	43250	6
540	20240215	104100	607142500	43250	43250	43250	43250	18
541	20240215	104000	606364000	43250	43300	43300	43250	82
542	20240215	103900	602813900	43250	43300	43300	43250	113
543	20240215	103800	597921700	43250	43250	43250	43250	269
544	20240215	103700	586287450	43250	43300	43300	43250	74
545	20240215	103600	583083600	43300	43300	43300	43300	49
546	20240215	103500	580961900	43350	43300	43350	43300	25
547	20240215	103400	579879100	43300	43350	43350	43300	610
548	20240215	103300	553466000	43350	43350	43350	43300	60
549	20240215	103200	550865950	43300	43400	43400	43300	102
550	20240215	103100	546446450	43350	43350	43350	43350	52
551	20240215	103000	544192250	43300	43350	43350	43300	36
552	20240215	102900	542632500	43350	43350	43350	43300	168
553	20240215	102800	535350550	43300	43300	43350	43300	50
554	20240215	102700	533185500	43300	43250	43300	43250	80
555	20240215	102600	529723600	43250	43250	43300	43250	27
556	20240215	102500	528555800	43250	43300	43300	43250	16
557	20240215	102400	527863550	43300	43250	43350	43250	69
558	20240215	102300	524876650	43250	43250	43250	43250	47
559	20240215	102200	522843900	43250	43250	43250	43250	18
560	20240215	102100	522065400	43250	43300	43300	43250	63
561	20240215	102000	519338750	43300	43300	43300	43250	26
562	20240215	101900	518213450	43250	43250	43300	43250	66
563	20240215	101800	515358200	43250	43300	43300	43250	16
564	20240215	101700	514665700	43350	43300	43350	43250	872
565	20240215	101600	476907100	43300	43350	43350	43300	115
566	20240215	101500	471927550	43350	43350	43400	43350	50
567	20240215	101400	469760000	43350	43350	43350	43350	91
568	20240215	101300	465815150	43350	43350	43350	43350	5
569	20240215	101200	465598400	43450	43350	43450	43350	122
570	20240215	101100	460304850	43400	43350	43400	43350	56
571	20240215	101000	457877150	43300	43250	43300	43250	47
572	20240215	100900	455843050	43300	43250	43300	43250	50
573	20240215	100800	453679900	43300	43250	43300	43250	30
574	20240215	100700	452382350	43300	43250	43300	43250	29
575	20240215	100600	451127850	43250	43300	43300	43250	17
576	20240215	100500	450392350	43300	43300	43300	43300	29
577	20240215	100400	449136650	43300	43300	43300	43300	39
578	20240215	100300	447447950	43250	43300	43300	43250	13
579	20240215	100200	446885600	43300	43300	43300	43250	223
580	20240215	100100	437234550	43300	43250	43300	43250	32
581	20240215	100000	435849800	43300	43250	43300	43250	31
582	20240215	095900	434509000	43250	43300	43300	43250	8
583	20240215	095800	434162900	43250	43250	43250	43250	16
584	20240215	095700	433470900	43250	43250	43250	43250	51
585	20240215	095600	431265150	43250	43300	43300	43250	20
586	20240215	095500	430400000	43300	43300	43300	43250	293
587	20240215	095400	417714850	43350	43300	43350	43300	43
588	20240215	095300	415851650	43300	43300	43300	43300	31
589	20240215	095200	414509350	43300	43300	43300	43300	10
590	20240215	095100	414076350	43300	43300	43300	43300	26
591	20240215	095000	412950550	43300	43350	43350	43300	26
592	20240215	094900	411824500	43350	43300	43350	43300	144
593	20240215	094800	405584300	43400	43300	43400	43300	216
594	20240215	094700	396231400	43350	43300	43350	43300	319
595	20240215	094600	382413500	43250	43250	43250	43250	100
596	20240215	094500	378088500	43200	43250	43250	43200	223
597	20240215	094400	368454750	43250	43250	43250	43200	581
598	20240215	094300	343329300	43250	43350	43350	43250	468
599	20240215	094200	323067650	43400	43400	43400	43400	452
600	20240215	094100	303450850	43450	43450	43450	43450	50
601	20240215	094000	301278350	43400	43450	43450	43400	119
602	20240215	093900	296110300	43400	43450	43450	43400	116
603	20240215	093800	291073300	43400	43450	43450	43400	64
604	20240215	093700	288292550	43450	43450	43450	43450	88
605	20240215	093600	284468950	43450	43400	43450	43400	196
606	20240215	093500	275955000	43450	43500	43500	43450	232
607	20240215	093400	265874550	43500	43500	43500	43500	66
608	20240215	093300	263003550	43500	43500	43500	43500	196
609	20240215	093200	254477550	43500	43550	43550	43500	69
610	20240215	093100	251475500	43550	43550	43550	43550	69
611	20240215	093000	248470550	43550	43550	43600	43550	119
612	20240215	092900	243287750	43600	43600	43600	43600	7
613	20240215	092800	242982550	43550	43600	43600	43550	209
614	20240215	092700	233872950	43600	43600	43600	43600	49
615	20240215	092600	231736550	43600	43650	43650	43600	76
616	20240215	092500	228421450	43650	43700	43700	43650	235
617	20240215	092400	218163500	43650	43650	43650	43650	55
618	20240215	092300	215762750	43600	43600	43600	43600	0
619	20240215	092200	215762750	43600	43600	43600	43600	1
620	20240215	092100	215719150	43600	43600	43600	43600	0
621	20240215	092000	215719150	43600	43650	43650	43600	9
622	20240215	091900	215326450	43600	43700	43700	43600	220
623	20240215	091800	205723800	43700	43700	43700	43700	19
624	20240215	091700	204893500	43700	43850	43850	43650	1207
625	20240215	091600	152080000	43900	44150	44150	43900	93
626	20240215	091500	147992650	43950	43950	43950	43950	0
627	20240215	091400	147992650	43950	44200	44200	43950	16
628	20240215	091300	147289200	44200	44100	44200	44100	6
629	20240215	091200	147024350	43900	43900	43900	43900	3
630	20240215	091100	146892650	43800	43750	43800	43750	184
631	20240215	091000	138836450	43750	43800	43800	43750	5
632	20240215	090900	138617650	43750	43750	43800	43750	154
633	20240215	090800	131879850	43800	43800	43800	43800	131
634	20240215	090700	126142050	43900	43900	43900	43900	76
635	20240215	090600	122805650	43900	43750	43900	43700	253
636	20240215	090500	111738700	43800	44000	44000	43800	2298
637	20240215	090400	10735750	44100	44100	44100	44100	0
638	20240215	090300	10735750	44100	44100	44100	44100	153
639	20240215	090200	3988450	44100	44100	44100	44000	5
640	20240215	090100	3768150	44100	44100	44100	44100	5
641	20240215	090000	3547650	44150	44350	44350	44150	80