KissMeData/357550/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211400	1415309400	55700	55700	55700	55700	1009
3	20240215	211300	1415309400	55700	55700	55700	55700	0
4	20240215	211200	1415309400	55700	55700	55700	55700	0
5	20240215	211100	1415309400	55700	55700	55700	55700	0
6	20240215	211000	1415309400	55700	55700	55700	55700	0
7	20240215	210900	1415309400	55700	55700	55700	55700	0
8	20240215	210800	1415309400	55700	55700	55700	55700	0
9	20240215	210700	1415309400	55700	55700	55700	55700	0
10	20240215	210600	1415309400	55700	55700	55700	55700	0
11	20240215	210500	1415309400	55700	55700	55700	55700	0
12	20240215	210400	1415309400	55700	55700	55700	55700	0
13	20240215	210300	1415309400	55700	55700	55700	55700	0
14	20240215	210200	1415309400	55700	55700	55700	55700	0
15	20240215	210100	1415309400	55700	55700	55700	55700	0
16	20240215	210000	1415309400	55700	55700	55700	55700	0
17	20240215	205900	1415309400	55700	55700	55700	55700	0
18	20240215	205800	1415309400	55700	55700	55700	55700	0
19	20240215	205700	1415309400	55700	55700	55700	55700	0
20	20240215	205600	1415309400	55700	55700	55700	55700	0
21	20240215	205500	1415309400	55700	55700	55700	55700	0
22	20240215	205400	1415309400	55700	55700	55700	55700	0
23	20240215	205300	1415309400	55700	55700	55700	55700	0
24	20240215	205200	1415309400	55700	55700	55700	55700	0
25	20240215	205100	1415309400	55700	55700	55700	55700	0
26	20240215	205000	1415309400	55700	55700	55700	55700	0
27	20240215	204900	1415309400	55700	55700	55700	55700	0
28	20240215	204800	1415309400	55700	55700	55700	55700	0
29	20240215	204700	1415309400	55700	55700	55700	55700	0
30	20240215	204600	1415309400	55700	55700	55700	55700	0
31	20240215	204500	1415309400	55700	55700	55700	55700	0
32	20240215	204400	1415309400	55700	55700	55700	55700	1009
33	20240215	204300	1415309400	55700	55700	55700	55700	0
34	20240215	204200	1415309400	55700	55700	55700	55700	0
35	20240215	204100	1415309400	55700	55700	55700	55700	0
36	20240215	204000	1415309400	55700	55700	55700	55700	0
37	20240215	203900	1415309400	55700	55700	55700	55700	0
38	20240215	203800	1415309400	55700	55700	55700	55700	0
39	20240215	203700	1415309400	55700	55700	55700	55700	0
40	20240215	203600	1415309400	55700	55700	55700	55700	0
41	20240215	203500	1415309400	55700	55700	55700	55700	0
42	20240215	203400	1415309400	55700	55700	55700	55700	0
43	20240215	203300	1415309400	55700	55700	55700	55700	0
44	20240215	203200	1415309400	55700	55700	55700	55700	0
45	20240215	203100	1415309400	55700	55700	55700	55700	0
46	20240215	203000	1415309400	55700	55700	55700	55700	0
47	20240215	202900	1415309400	55700	55700	55700	55700	0
48	20240215	202800	1415309400	55700	55700	55700	55700	0
49	20240215	202700	1415309400	55700	55700	55700	55700	0
50	20240215	202600	1415309400	55700	55700	55700	55700	0
51	20240215	202500	1415309400	55700	55700	55700	55700	0
52	20240215	202400	1415309400	55700	55700	55700	55700	0
53	20240215	202300	1415309400	55700	55700	55700	55700	0
54	20240215	202200	1415309400	55700	55700	55700	55700	0
55	20240215	202100	1415309400	55700	55700	55700	55700	0
56	20240215	202000	1415309400	55700	55700	55700	55700	0
57	20240215	201900	1415309400	55700	55700	55700	55700	0
58	20240215	201800	1415309400	55700	55700	55700	55700	0
59	20240215	201700	1415309400	55700	55700	55700	55700	0
60	20240215	201600	1415309400	55700	55700	55700	55700	0
61	20240215	201500	1415309400	55700	55700	55700	55700	0
62	20240215	201400	1415309400	55700	55700	55700	55700	1009
63	20240215	201300	1415309400	55700	55700	55700	55700	0
64	20240215	201200	1415309400	55700	55700	55700	55700	0
65	20240215	201100	1415309400	55700	55700	55700	55700	0
66	20240215	201000	1415309400	55700	55700	55700	55700	0
67	20240215	200900	1415309400	55700	55700	55700	55700	0
68	20240215	200800	1415309400	55700	55700	55700	55700	0
69	20240215	200700	1415309400	55700	55700	55700	55700	0
70	20240215	200600	1415309400	55700	55700	55700	55700	0
71	20240215	200500	1415309400	55700	55700	55700	55700	0
72	20240215	200400	1415309400	55700	55700	55700	55700	0
73	20240215	200300	1415309400	55700	55700	55700	55700	0
74	20240215	200200	1415309400	55700	55700	55700	55700	0
75	20240215	200100	1415309400	55700	55700	55700	55700	0
76	20240215	200000	1415309400	55700	55700	55700	55700	0
77	20240215	195900	1415309400	55700	55700	55700	55700	0
78	20240215	195800	1415309400	55700	55700	55700	55700	0
79	20240215	195700	1415309400	55700	55700	55700	55700	0
80	20240215	195600	1415309400	55700	55700	55700	55700	0
81	20240215	195500	1415309400	55700	55700	55700	55700	0
82	20240215	195400	1415309400	55700	55700	55700	55700	0
83	20240215	195300	1415309400	55700	55700	55700	55700	0
84	20240215	195200	1415309400	55700	55700	55700	55700	0
85	20240215	195100	1415309400	55700	55700	55700	55700	0
86	20240215	195000	1415309400	55700	55700	55700	55700	0
87	20240215	194900	1415309400	55700	55700	55700	55700	0
88	20240215	194800	1415309400	55700	55700	55700	55700	0
89	20240215	194700	1415309400	55700	55700	55700	55700	0
90	20240215	194600	1415309400	55700	55700	55700	55700	0
91	20240215	194500	1415309400	55700	55700	55700	55700	0
92	20240215	194400	1415309400	55700	55700	55700	55700	1009
93	20240215	194300	1415309400	55700	55700	55700	55700	0
94	20240215	194200	1415309400	55700	55700	55700	55700	0
95	20240215	194100	1415309400	55700	55700	55700	55700	0
96	20240215	194000	1415309400	55700	55700	55700	55700	0
97	20240215	193900	1415309400	55700	55700	55700	55700	0
98	20240215	193800	1415309400	55700	55700	55700	55700	0
99	20240215	193700	1415309400	55700	55700	55700	55700	0
100	20240215	193600	1415309400	55700	55700	55700	55700	0
101	20240215	193500	1415309400	55700	55700	55700	55700	0
102	20240215	193400	1415309400	55700	55700	55700	55700	0
103	20240215	193300	1415309400	55700	55700	55700	55700	0
104	20240215	193200	1415309400	55700	55700	55700	55700	0
105	20240215	193100	1415309400	55700	55700	55700	55700	0
106	20240215	193000	1415309400	55700	55700	55700	55700	0
107	20240215	192900	1415309400	55700	55700	55700	55700	0
108	20240215	192800	1415309400	55700	55700	55700	55700	0
109	20240215	192700	1415309400	55700	55700	55700	55700	0
110	20240215	192600	1415309400	55700	55700	55700	55700	0
111	20240215	192500	1415309400	55700	55700	55700	55700	0
112	20240215	192400	1415309400	55700	55700	55700	55700	0
113	20240215	192300	1415309400	55700	55700	55700	55700	0
114	20240215	192200	1415309400	55700	55700	55700	55700	0
115	20240215	192100	1415309400	55700	55700	55700	55700	0
116	20240215	192000	1415309400	55700	55700	55700	55700	0
117	20240215	191900	1415309400	55700	55700	55700	55700	0
118	20240215	191800	1415309400	55700	55700	55700	55700	0
119	20240215	191700	1415309400	55700	55700	55700	55700	0
120	20240215	191600	1415309400	55700	55700	55700	55700	0
121	20240215	191500	1415309400	55700	55700	55700	55700	0
122	20240215	191400	1415309400	55700	55700	55700	55700	1009
123	20240215	191300	1415309400	55700	55700	55700	55700	0
124	20240215	191200	1415309400	55700	55700	55700	55700	0
125	20240215	191100	1415309400	55700	55700	55700	55700	0
126	20240215	191000	1415309400	55700	55700	55700	55700	0
127	20240215	190900	1415309400	55700	55700	55700	55700	0
128	20240215	190800	1415309400	55700	55700	55700	55700	0
129	20240215	190700	1415309400	55700	55700	55700	55700	0
130	20240215	190600	1415309400	55700	55700	55700	55700	0
131	20240215	190500	1415309400	55700	55700	55700	55700	0
132	20240215	190400	1415309400	55700	55700	55700	55700	0
133	20240215	190300	1415309400	55700	55700	55700	55700	0
134	20240215	190200	1415309400	55700	55700	55700	55700	0
135	20240215	190100	1415309400	55700	55700	55700	55700	0
136	20240215	190000	1415309400	55700	55700	55700	55700	0
137	20240215	185900	1415309400	55700	55700	55700	55700	0
138	20240215	185800	1415309400	55700	55700	55700	55700	0
139	20240215	185700	1415309400	55700	55700	55700	55700	0
140	20240215	185600	1415309400	55700	55700	55700	55700	0
141	20240215	185500	1415309400	55700	55700	55700	55700	0
142	20240215	185400	1415309400	55700	55700	55700	55700	0
143	20240215	185300	1415309400	55700	55700	55700	55700	0
144	20240215	185200	1415309400	55700	55700	55700	55700	0
145	20240215	185100	1415309400	55700	55700	55700	55700	0
146	20240215	185000	1415309400	55700	55700	55700	55700	0
147	20240215	184900	1415309400	55700	55700	55700	55700	0
148	20240215	184800	1415309400	55700	55700	55700	55700	0
149	20240215	184700	1415309400	55700	55700	55700	55700	0
150	20240215	184600	1415309400	55700	55700	55700	55700	0
151	20240215	184500	1415309400	55700	55700	55700	55700	0
152	20240215	184400	1415309400	55700	55700	55700	55700	1009
153	20240215	184300	1415309400	55700	55700	55700	55700	0
154	20240215	184200	1415309400	55700	55700	55700	55700	0
155	20240215	184100	1415309400	55700	55700	55700	55700	0
156	20240215	184000	1415309400	55700	55700	55700	55700	0
157	20240215	183900	1415309400	55700	55700	55700	55700	0
158	20240215	183800	1415309400	55700	55700	55700	55700	0
159	20240215	183700	1415309400	55700	55700	55700	55700	0
160	20240215	183600	1415309400	55700	55700	55700	55700	0
161	20240215	183500	1415309400	55700	55700	55700	55700	0
162	20240215	183400	1415309400	55700	55700	55700	55700	0
163	20240215	183300	1415309400	55700	55700	55700	55700	0
164	20240215	183200	1415309400	55700	55700	55700	55700	0
165	20240215	183100	1415309400	55700	55700	55700	55700	0
166	20240215	183000	1415309400	55700	55700	55700	55700	0
167	20240215	182900	1415309400	55700	55700	55700	55700	0
168	20240215	182800	1415309400	55700	55700	55700	55700	0
169	20240215	182700	1415309400	55700	55700	55700	55700	0
170	20240215	182600	1415309400	55700	55700	55700	55700	0
171	20240215	182500	1415309400	55700	55700	55700	55700	0
172	20240215	182400	1415309400	55700	55700	55700	55700	0
173	20240215	182300	1415309400	55700	55700	55700	55700	0
174	20240215	182200	1415309400	55700	55700	55700	55700	0
175	20240215	182100	1415309400	55700	55700	55700	55700	0
176	20240215	182000	1415309400	55700	55700	55700	55700	0
177	20240215	181900	1415309400	55700	55700	55700	55700	0
178	20240215	181800	1415309400	55700	55700	55700	55700	0
179	20240215	181700	1415309400	55700	55700	55700	55700	0
180	20240215	181600	1415309400	55700	55700	55700	55700	0
181	20240215	181500	1415309400	55700	55700	55700	55700	0
182	20240215	181400	1415309400	55700	55700	55700	55700	1009
183	20240215	181300	1415309400	55700	55700	55700	55700	0
184	20240215	181200	1415309400	55700	55700	55700	55700	0
185	20240215	181100	1415309400	55700	55700	55700	55700	0
186	20240215	181000	1415309400	55700	55700	55700	55700	0
187	20240215	180900	1415309400	55700	55700	55700	55700	0
188	20240215	180800	1415309400	55700	55700	55700	55700	0
189	20240215	180700	1415309400	55700	55700	55700	55700	0
190	20240215	180600	1415309400	55700	55700	55700	55700	0
191	20240215	180500	1415309400	55700	55700	55700	55700	0
192	20240215	180400	1415309400	55700	55700	55700	55700	0
193	20240215	180300	1415309400	55700	55700	55700	55700	0
194	20240215	180200	1415309400	55700	55700	55700	55700	0
195	20240215	180100	1415309400	55700	55700	55700	55700	0
196	20240215	180000	1415309400	55700	55700	55700	55700	0
197	20240215	175900	1415309400	55700	55700	55700	55700	0
198	20240215	175800	1415309400	55700	55700	55700	55700	0
199	20240215	175700	1415309400	55700	55700	55700	55700	0
200	20240215	175600	1415309400	55700	55700	55700	55700	0
201	20240215	175500	1415309400	55700	55700	55700	55700	0
202	20240215	175400	1415309400	55700	55700	55700	55700	0
203	20240215	175300	1415309400	55700	55700	55700	55700	0
204	20240215	175200	1415309400	55700	55700	55700	55700	0
205	20240215	175100	1415309400	55700	55700	55700	55700	0
206	20240215	175000	1415309400	55700	55700	55700	55700	0
207	20240215	174900	1415309400	55700	55700	55700	55700	0
208	20240215	174800	1415309400	55700	55700	55700	55700	0
209	20240215	174700	1415309400	55700	55700	55700	55700	0
210	20240215	174600	1415309400	55700	55700	55700	55700	0
211	20240215	174500	1415309400	55700	55700	55700	55700	0
212	20240215	174400	1415309400	55700	55700	55700	55700	1009
213	20240215	174300	1415309400	55700	55700	55700	55700	0
214	20240215	174200	1415309400	55700	55700	55700	55700	0
215	20240215	174100	1415309400	55700	55700	55700	55700	0
216	20240215	174000	1415309400	55700	55700	55700	55700	0
217	20240215	173900	1415309400	55700	55700	55700	55700	0
218	20240215	173800	1415309400	55700	55700	55700	55700	0
219	20240215	173700	1415309400	55700	55700	55700	55700	0
220	20240215	173600	1415309400	55700	55700	55700	55700	0
221	20240215	173500	1415309400	55700	55700	55700	55700	0
222	20240215	173400	1415309400	55700	55700	55700	55700	0
223	20240215	173300	1415309400	55700	55700	55700	55700	0
224	20240215	173200	1415309400	55700	55700	55700	55700	0
225	20240215	173100	1415309400	55700	55700	55700	55700	0
226	20240215	173000	1415309400	55700	55700	55700	55700	0
227	20240215	172900	1415309400	55700	55700	55700	55700	0
228	20240215	172800	1415309400	55700	55700	55700	55700	0
229	20240215	172700	1415309400	55700	55700	55700	55700	0
230	20240215	172600	1415309400	55700	55700	55700	55700	0
231	20240215	172500	1415309400	55700	55700	55700	55700	0
232	20240215	172400	1415309400	55700	55700	55700	55700	0
233	20240215	172300	1415309400	55700	55700	55700	55700	0
234	20240215	172200	1415309400	55700	55700	55700	55700	0
235	20240215	172100	1415309400	55700	55700	55700	55700	0
236	20240215	172000	1415309400	55700	55700	55700	55700	0
237	20240215	171900	1415309400	55700	55700	55700	55700	0
238	20240215	171800	1415309400	55700	55700	55700	55700	0
239	20240215	171700	1415309400	55700	55700	55700	55700	0
240	20240215	171600	1415309400	55700	55700	55700	55700	0
241	20240215	171500	1415309400	55700	55700	55700	55700	0
242	20240215	171400	1415309400	55700	55700	55700	55700	1009
243	20240215	171300	1415309400	55700	55700	55700	55700	0
244	20240215	171200	1415309400	55700	55700	55700	55700	0
245	20240215	171100	1415309400	55700	55700	55700	55700	0
246	20240215	171000	1415309400	55700	55700	55700	55700	0
247	20240215	170900	1415309400	55700	55700	55700	55700	0
248	20240215	170800	1415309400	55700	55700	55700	55700	0
249	20240215	170700	1415309400	55700	55700	55700	55700	0
250	20240215	170600	1415309400	55700	55700	55700	55700	0
251	20240215	170500	1415309400	55700	55700	55700	55700	0
252	20240215	170400	1415309400	55700	55700	55700	55700	0
253	20240215	170300	1415309400	55700	55700	55700	55700	0
254	20240215	170200	1415309400	55700	55700	55700	55700	0
255	20240215	170100	1415309400	55700	55700	55700	55700	0
256	20240215	170000	1415309400	55700	55700	55700	55700	0
257	20240215	165900	1415309400	55700	55700	55700	55700	0
258	20240215	165800	1415309400	55700	55700	55700	55700	0
259	20240215	165700	1415309400	55700	55700	55700	55700	0
260	20240215	165600	1415309400	55700	55700	55700	55700	0
261	20240215	165500	1415309400	55700	55700	55700	55700	0
262	20240215	165400	1415309400	55700	55700	55700	55700	0
263	20240215	165300	1415309400	55700	55700	55700	55700	0
264	20240215	165200	1415309400	55700	55700	55700	55700	0
265	20240215	165100	1415309400	55700	55700	55700	55700	0
266	20240215	165000	1415309400	55700	55700	55700	55700	0
267	20240215	164900	1415309400	55700	55700	55700	55700	0
268	20240215	164800	1415309400	55700	55700	55700	55700	0
269	20240215	164700	1415309400	55700	55700	55700	55700	0
270	20240215	164600	1415309400	55700	55700	55700	55700	0
271	20240215	164500	1415309400	55700	55700	55700	55700	0
272	20240215	164400	1415309400	55700	55700	55700	55700	1009
273	20240215	164300	1415309400	55700	55700	55700	55700	0
274	20240215	164200	1415309400	55700	55700	55700	55700	0
275	20240215	164100	1415309400	55700	55700	55700	55700	0
276	20240215	164000	1415309400	55700	55700	55700	55700	0
277	20240215	163900	1415309400	55700	55700	55700	55700	0
278	20240215	163800	1415309400	55700	55700	55700	55700	0
279	20240215	163700	1415309400	55700	55700	55700	55700	0
280	20240215	163600	1415309400	55700	55700	55700	55700	0
281	20240215	163500	1415309400	55700	55700	55700	55700	0
282	20240215	163400	1415309400	55700	55700	55700	55700	0
283	20240215	163300	1415309400	55700	55700	55700	55700	0
284	20240215	163200	1415309400	55700	55700	55700	55700	0
285	20240215	163100	1415309400	55700	55700	55700	55700	0
286	20240215	163000	1415309400	55700	55700	55700	55700	0
287	20240215	162900	1415309400	55700	55700	55700	55700	0
288	20240215	162800	1415309400	55700	55700	55700	55700	0
289	20240215	162700	1415309400	55700	55700	55700	55700	0
290	20240215	162600	1415309400	55700	55700	55700	55700	0
291	20240215	162500	1415309400	55700	55700	55700	55700	0
292	20240215	162400	1415309400	55700	55700	55700	55700	0
293	20240215	162300	1415309400	55700	55700	55700	55700	0
294	20240215	162200	1415309400	55700	55700	55700	55700	0
295	20240215	162100	1415309400	55700	55700	55700	55700	0
296	20240215	162000	1415309400	55700	55700	55700	55700	0
297	20240215	161900	1415309400	55700	55700	55700	55700	0
298	20240215	161800	1415309400	55700	55700	55700	55700	0
299	20240215	161700	1415309400	55700	55700	55700	55700	0
300	20240215	161600	1415309400	55700	55700	55700	55700	0
301	20240215	161500	1415309400	55700	55700	55700	55700	0
302	20240215	161400	1415309400	55700	55700	55700	55700	1009
303	20240215	161300	1415309400	55700	55700	55700	55700	0
304	20240215	161200	1415309400	55700	55700	55700	55700	0
305	20240215	161100	1415309400	55700	55700	55700	55700	0
306	20240215	161000	1415309400	55700	55700	55700	55700	0
307	20240215	160900	1415309400	55700	55700	55700	55700	0
308	20240215	160800	1415309400	55700	55700	55700	55700	0
309	20240215	160700	1415309400	55700	55700	55700	55700	0
310	20240215	160600	1415309400	55700	55700	55700	55700	0
311	20240215	160500	1415309400	55700	55700	55700	55700	0
312	20240215	160400	1415309400	55700	55700	55700	55700	0
313	20240215	160300	1415309400	55700	55700	55700	55700	0
314	20240215	160200	1415309400	55700	55700	55700	55700	0
315	20240215	160100	1415309400	55700	55700	55700	55700	0
316	20240215	160000	1415309400	55700	55700	55700	55700	0
317	20240215	155900	1415309400	55700	55700	55700	55700	0
318	20240215	155800	1415309400	55700	55700	55700	55700	0
319	20240215	155700	1415309400	55700	55700	55700	55700	0
320	20240215	155600	1415309400	55700	55700	55700	55700	0
321	20240215	155500	1415309400	55700	55700	55700	55700	0
322	20240215	155400	1415309400	55700	55700	55700	55700	0
323	20240215	155300	1415309400	55700	55700	55700	55700	0
324	20240215	155200	1415309400	55700	55700	55700	55700	0
325	20240215	155100	1415309400	55700	55700	55700	55700	0
326	20240215	155000	1415309400	55700	55700	55700	55700	0
327	20240215	154900	1415309400	55700	55700	55700	55700	0
328	20240215	154800	1415309400	55700	55700	55700	55700	0
329	20240215	154700	1415309400	55700	55700	55700	55700	0
330	20240215	154600	1415309400	55700	55700	55700	55700	0
331	20240215	154500	1415309400	55700	55700	55700	55700	0
332	20240215	154400	1415309400	55700	55700	55700	55700	1009
333	20240215	154300	1415309400	55700	55700	55700	55700	0
334	20240215	154200	1415309400	55700	55700	55700	55700	0
335	20240215	154100	1415309400	55700	55700	55700	55700	0
336	20240215	154000	1415309400	55700	55700	55700	55700	0
337	20240215	153900	1415309400	55700	55700	55700	55700	0
338	20240215	153800	1415309400	55700	55700	55700	55700	0
339	20240215	153700	1415309400	55700	55700	55700	55700	0
340	20240215	153600	1415309400	55700	55700	55700	55700	0
341	20240215	153500	1415309400	55700	55700	55700	55700	0
342	20240215	153400	1415309400	55700	55700	55700	55700	0
343	20240215	153300	1415309400	55700	55700	55700	55700	0
344	20240215	153200	1415309400	55700	55700	55700	55700	0
345	20240215	153100	1415309400	55700	55700	55700	55700	0
346	20240215	153000	1415309400	55700	55700	55700	55700	1009
347	20240215	152900	1359108100	55800	55800	55800	55800	0
348	20240215	152800	1359108100	55800	55800	55800	55800	0
349	20240215	152700	1359108100	55800	55800	55800	55800	0
350	20240215	152600	1359108100	55800	55800	55800	55800	0
351	20240215	152500	1359108100	55800	55800	55800	55800	0
352	20240215	152400	1359108100	55800	55800	55800	55800	0
353	20240215	152300	1359108100	55800	55800	55800	55800	0
354	20240215	152200	1359108100	55800	55800	55800	55800	0
355	20240215	152100	1359108100	55800	55800	55800	55800	0
356	20240215	152000	1359108100	55800	55800	55800	55800	0
357	20240215	151900	1359108100	55800	55500	55800	55500	1512
358	20240215	151800	1275143100	55400	55500	55500	55400	27
359	20240215	151700	1273644700	55500	55500	55500	55500	10
360	20240215	151600	1273089700	55500	55500	55500	55500	10
361	20240215	151500	1272534700	55300	55300	55300	55300	26
362	20240215	151400	1271096900	55400	55400	55400	55400	94
363	20240215	151300	1265889300	55400	55400	55400	55400	0
364	20240215	151200	1265889300	55400	55400	55400	55400	84
365	20240215	151100	1261235700	55400	55400	55400	55400	0
366	20240215	151000	1261235700	55400	55500	55500	55400	23
367	20240215	150900	1259959300	55500	55500	55500	55500	5
368	20240215	150800	1259681800	55500	55500	55500	55500	8
369	20240215	150700	1259237800	55500	55400	55500	55400	187
370	20240215	150600	1248862100	55400	55400	55500	55400	13
371	20240215	150500	1248141800	55500	55500	55500	55500	0
372	20240215	150400	1248141800	55500	55500	55500	55500	0
373	20240215	150300	1248141800	55500	55500	55500	55500	8
374	20240215	150200	1247697800	55500	55500	55500	55500	10
375	20240215	150100	1247142800	55600	55500	55600	55500	137
376	20240215	150000	1239530600	55200	55400	55500	55200	207
377	20240215	145900	1228048000	55500	55500	55500	55500	4
378	20240215	145800	1227826000	55500	55500	55500	55500	202
379	20240215	145700	1216615000	55500	55500	55500	55500	0
380	20240215	145600	1216615000	55500	55500	55500	55500	2
381	20240215	145500	1216504000	55500	55500	55500	55500	250
382	20240215	145400	1202629000	55300	55300	55300	55300	10
383	20240215	145300	1202076000	55500	55500	55500	55500	0
384	20240215	145200	1202076000	55500	55500	55600	55300	419
385	20240215	145100	1178809400	55300	55300	55300	55300	11
386	20240215	145000	1178201100	55400	55300	55400	55300	76
387	20240215	144900	1173992700	55300	55000	55300	55000	644
388	20240215	144800	1138484000	55000	55000	55000	55000	1388
389	20240215	144700	1062144000	55000	55000	55000	55000	404
390	20240215	144600	1039924000	55000	54700	55000	54700	325
391	20240215	144500	1022074000	54700	54700	54700	54700	0
392	20240215	144400	1022074000	54700	54700	54700	54700	0
393	20240215	144300	1022074000	54700	54700	54700	54700	2
394	20240215	144200	1021964600	54500	54500	54500	54500	0
395	20240215	144100	1021964600	54500	54500	54500	54500	0
396	20240215	144000	1021964600	54500	54500	54500	54500	0
397	20240215	143900	1021964600	54500	54500	54500	54500	0
398	20240215	143800	1021964600	54500	54500	54500	54500	0
399	20240215	143700	1021964600	54500	54500	54500	54500	39
400	20240215	143600	1019839100	54800	54800	54800	54800	0
401	20240215	143500	1019839100	54800	54800	54800	54800	0
402	20240215	143400	1019839100	54800	54500	54800	54500	7
403	20240215	143300	1019457000	54500	54500	54500	54500	10
404	20240215	143200	1018912000	54800	54800	54800	54800	0
405	20240215	143100	1018912000	54800	54800	54800	54800	0
406	20240215	143000	1018912000	54800	54800	54800	54800	0
407	20240215	142900	1018912000	54800	54800	54800	54800	0
408	20240215	142800	1018912000	54800	54800	54800	54800	0
409	20240215	142700	1018912000	54800	54800	54800	54800	0
410	20240215	142600	1018912000	54800	54800	54800	54800	0
411	20240215	142500	1018912000	54800	54800	54800	54800	0
412	20240215	142400	1018912000	54800	54800	54800	54800	0
413	20240215	142300	1018912000	54800	54800	54800	54800	10
414	20240215	142200	1018364000	54800	54800	54800	54800	0
415	20240215	142100	1018364000	54800	54800	54800	54800	1
416	20240215	142000	1018309200	54900	54900	54900	54900	0
417	20240215	141900	1018309200	54900	54900	54900	54900	0
418	20240215	141800	1018309200	54900	54900	54900	54900	249
419	20240215	141700	1004639100	54900	54800	54900	54800	59
420	20240215	141600	1001405800	54700	54600	54700	54600	213
421	20240215	141500	989755700	54600	54600	54600	54600	1
422	20240215	141400	989701100	54700	54700	54700	54700	0
423	20240215	141300	989701100	54700	54700	54700	54700	0
424	20240215	141200	989701100	54700	54700	54700	54700	0
425	20240215	141100	989701100	54700	54700	54700	54700	0
426	20240215	141000	989701100	54700	54700	54700	54700	0
427	20240215	140900	989701100	54700	54700	54700	54700	0
428	20240215	140800	989701100	54700	54700	54700	54700	0
429	20240215	140700	989701100	54700	54700	54700	54700	0
430	20240215	140600	989701100	54700	54700	54700	54700	0
431	20240215	140500	989701100	54700	54600	54700	54600	7
432	20240215	140400	989318400	54700	54700	54700	54700	0
433	20240215	140300	989318400	54700	54700	54700	54700	0
434	20240215	140200	989318400	54700	54700	54700	54700	0
435	20240215	140100	989318400	54700	54700	54700	54700	0
436	20240215	140000	989318400	54700	54700	54700	54700	0
437	20240215	135900	989318400	54700	54700	54700	54700	0
438	20240215	135800	989318400	54700	54700	54700	54700	0
439	20240215	135700	989318400	54700	54700	54700	54700	0
440	20240215	135600	989318400	54700	54700	54700	54700	0
441	20240215	135500	989318400	54700	54600	54700	54600	77
442	20240215	135400	985107000	54500	54500	54500	54500	5
443	20240215	135300	984834500	54500	54500	54500	54500	0
444	20240215	135200	984834500	54500	54500	54500	54500	145
445	20240215	135100	976932000	54500	54500	54500	54500	0
446	20240215	135000	976932000	54500	54500	54500	54500	0
447	20240215	134900	976932000	54500	54500	54500	54500	0
448	20240215	134800	976932000	54500	54500	54500	54500	0
449	20240215	134700	976932000	54500	54500	54500	54500	0
450	20240215	134600	976932000	54500	54500	54500	54500	0
451	20240215	134500	976932000	54500	54500	54500	54500	0
452	20240215	134400	976932000	54500	54500	54500	54500	0
453	20240215	134300	976932000	54500	54500	54500	54500	0
454	20240215	134200	976932000	54500	54500	54500	54500	0
455	20240215	134100	976932000	54500	54500	54500	54500	1
456	20240215	134000	976877500	54500	54500	54500	54500	0
457	20240215	133900	976877500	54500	54500	54500	54500	0
458	20240215	133800	976877500	54500	54500	54500	54500	1
459	20240215	133700	976823000	54400	54400	54400	54400	0
460	20240215	133600	976823000	54400	54400	54400	54400	0
461	20240215	133500	976823000	54400	54400	54400	54400	0
462	20240215	133400	976823000	54400	54400	54400	54400	0
463	20240215	133300	976823000	54400	54400	54400	54400	0
464	20240215	133200	976823000	54400	54400	54400	54400	3
465	20240215	133100	976659800	54400	54400	54500	54400	104
466	20240215	133000	970992200	54400	54400	54400	54400	1
467	20240215	132900	970937800	54400	54400	54400	54400	31
468	20240215	132800	969251400	54400	54400	54400	54400	0
469	20240215	132700	969251400	54400	54400	54400	54400	0
470	20240215	132600	969251400	54400	54400	54400	54400	0
471	20240215	132500	969251400	54400	54400	54400	54400	10
472	20240215	132400	968707400	54300	54300	54300	54300	0
473	20240215	132300	968707400	54300	54300	54300	54300	0
474	20240215	132200	968707400	54300	54300	54300	54300	0
475	20240215	132100	968707400	54300	54300	54300	54300	2
476	20240215	132000	968598800	54300	54300	54300	54300	0
477	20240215	131900	968598800	54300	54300	54300	54300	0
478	20240215	131800	968598800	54300	54300	54300	54300	0
479	20240215	131700	968598800	54300	54300	54300	54300	0
480	20240215	131600	968598800	54300	54300	54300	54300	3
481	20240215	131500	968435900	54400	54400	54400	54400	0
482	20240215	131400	968435900	54400	54400	54400	54400	95
483	20240215	131300	963267900	54400	54400	54400	54400	0
484	20240215	131200	963267900	54400	54400	54400	54400	2
485	20240215	131100	963159100	54500	54500	54500	54500	0
486	20240215	131000	963159100	54500	54500	54500	54500	0
487	20240215	130900	963159100	54500	54500	54500	54500	0
488	20240215	130800	963159100	54500	54500	54500	54500	0
489	20240215	130700	963159100	54500	54500	54500	54500	0
490	20240215	130600	963159100	54500	54500	54500	54500	0
491	20240215	130500	963159100	54500	54500	54500	54500	0
492	20240215	130400	963159100	54500	54500	54500	54500	1
493	20240215	130300	963104600	54500	54400	54500	54400	45
494	20240215	130200	960656300	54400	54500	54500	54400	22
495	20240215	130100	959459300	54500	54500	54500	54500	0
496	20240215	130000	959459300	54500	54500	54500	54500	1
497	20240215	125900	959404800	54500	54500	54500	54500	0
498	20240215	125800	959404800	54500	54500	54500	54500	0
499	20240215	125700	959404800	54500	54500	54500	54500	2
500	20240215	125600	959295800	54500	54500	54500	54500	0
501	20240215	125500	959295800	54500	54500	54500	54500	0
502	20240215	125400	959295800	54500	54500	54500	54500	1
503	20240215	125300	959241300	54500	54500	54500	54500	2
504	20240215	125200	959132300	54500	54500	54500	54500	0
505	20240215	125100	959132300	54500	54500	54500	54500	0
506	20240215	125000	959132300	54500	54500	54500	54500	28
507	20240215	124900	957606300	54700	54700	54700	54700	0
508	20240215	124800	957606300	54700	54700	54700	54700	0
509	20240215	124700	957606300	54700	54700	54700	54700	0
510	20240215	124600	957606300	54700	54700	54700	54700	0
511	20240215	124500	957606300	54700	54700	54700	54700	0
512	20240215	124400	957606300	54700	54700	54700	54700	0
513	20240215	124300	957606300	54700	54700	54700	54700	1
514	20240215	124200	957551600	54700	54700	54700	54700	0
515	20240215	124100	957551600	54700	54700	54700	54700	1
516	20240215	124000	957496900	54600	54600	54600	54600	10
517	20240215	123900	956950900	54600	54600	54600	54600	0
518	20240215	123800	956950900	54600	54600	54600	54600	0
519	20240215	123700	956950900	54600	54600	54600	54600	0
520	20240215	123600	956950900	54600	54500	54600	54500	257
521	20240215	123500	942938900	54400	54400	54400	54400	0
522	20240215	123400	942938900	54400	54400	54400	54400	100
523	20240215	123300	937498900	54500	54500	54500	54500	0
524	20240215	123200	937498900	54500	54500	54500	54500	0
525	20240215	123100	937498900	54500	54500	54500	54500	0
526	20240215	123000	937498900	54500	54500	54500	54500	0
527	20240215	122900	937498900	54500	54500	54500	54500	0
528	20240215	122800	937498900	54500	54400	54500	54400	3
529	20240215	122700	937335500	54500	54500	54500	54500	0
530	20240215	122600	937335500	54500	54500	54500	54500	1
531	20240215	122500	937281000	54500	54500	54500	54500	50
532	20240215	122400	934556000	54500	54500	54500	54500	1
533	20240215	122300	934501500	54400	54400	54400	54400	0
534	20240215	122200	934501500	54400	54400	54400	54400	0
535	20240215	122100	934501500	54400	54400	54400	54400	0
536	20240215	122000	934501500	54400	54400	54400	54400	0
537	20240215	121900	934501500	54400	54400	54400	54400	0
538	20240215	121800	934501500	54400	54400	54400	54400	14
539	20240215	121700	933739900	54400	54400	54400	54400	0
540	20240215	121600	933739900	54400	54400	54400	54400	0
541	20240215	121500	933739900	54400	54400	54400	54400	0
542	20240215	121400	933739900	54400	54400	54400	54400	0
543	20240215	121300	933739900	54400	54400	54400	54400	0
544	20240215	121200	933739900	54400	54400	54400	54400	0
545	20240215	121100	933739900	54400	54400	54400	54400	0
546	20240215	121000	933739900	54400	54400	54400	54400	0
547	20240215	120900	933739900	54400	54400	54400	54400	0
548	20240215	120800	933739900	54400	54400	54400	54400	0
549	20240215	120700	933739900	54400	54400	54400	54400	0
550	20240215	120600	933739900	54400	54400	54400	54400	1
551	20240215	120500	933685500	54400	54400	54400	54400	4
552	20240215	120400	933467900	54300	54300	54300	54300	0
553	20240215	120300	933467900	54300	54300	54300	54300	0
554	20240215	120200	933467900	54300	54300	54300	54300	0
555	20240215	120100	933467900	54300	54300	54300	54300	1
556	20240215	120000	933413600	54200	54200	54200	54200	0
557	20240215	115900	933413600	54200	54200	54200	54200	0
558	20240215	115800	933413600	54200	54200	54200	54200	0
559	20240215	115700	933413600	54200	54200	54200	54200	0
560	20240215	115600	933413600	54200	54200	54200	54200	0
561	20240215	115500	933413600	54200	54200	54200	54200	75
562	20240215	115400	929348600	54200	54200	54200	54200	0
563	20240215	115300	929348600	54200	54200	54200	54200	0
564	20240215	115200	929348600	54200	54200	54200	54200	0
565	20240215	115100	929348600	54200	54200	54200	54200	1
566	20240215	115000	929294400	54100	54100	54100	54100	18
567	20240215	114900	928320600	54200	54200	54200	54200	2
568	20240215	114800	928212200	54200	54200	54200	54200	0
569	20240215	114700	928212200	54200	54200	54200	54200	1
570	20240215	114600	928158000	54200	54200	54200	54200	0
571	20240215	114500	928158000	54200	54200	54200	54200	21
572	20240215	114400	927019800	54200	54200	54200	54200	0
573	20240215	114300	927019800	54200	54300	54300	54200	100
574	20240215	114200	921597400	54300	54300	54300	54300	0
575	20240215	114100	921597400	54300	54300	54300	54300	0
576	20240215	114000	921597400	54300	54500	54500	54300	174
577	20240215	113900	912140000	54500	54500	54500	54500	0
578	20240215	113800	912140000	54500	54500	54500	54500	4
579	20240215	113700	911922000	54500	54500	54500	54500	0
580	20240215	113600	911922000	54500	54500	54500	54500	0
581	20240215	113500	911922000	54500	54500	54500	54400	52
582	20240215	113400	909088200	54400	54400	54400	54400	0
583	20240215	113300	909088200	54400	54400	54400	54400	5
584	20240215	113200	908816200	54400	54600	54600	54400	35
585	20240215	113100	906911000	54400	54400	54400	54400	0
586	20240215	113000	906911000	54400	54400	54400	54400	0
587	20240215	112900	906911000	54400	54500	54500	54400	20
588	20240215	112800	905822600	54500	54500	54500	54500	0
589	20240215	112700	905822600	54500	54500	54500	54500	16
590	20240215	112600	904950600	54500	54400	54500	54400	10
591	20240215	112500	904406100	54400	54500	54500	54400	10
592	20240215	112400	903861600	54700	54700	54700	54700	0
593	20240215	112300	903861600	54700	54700	54700	54700	1
594	20240215	112200	903806900	54700	54700	54700	54700	0
595	20240215	112100	903806900	54700	54700	54700	54700	2
596	20240215	112000	903697500	54400	54400	54400	54400	0
597	20240215	111900	903697500	54400	54400	54400	54400	235
598	20240215	111800	890913500	54400	54400	54400	54400	0
599	20240215	111700	890913500	54400	54300	54400	54300	7
600	20240215	111600	890533300	54200	54200	54200	54200	0
601	20240215	111500	890533300	54200	54200	54200	54200	15
602	20240215	111400	889720300	54300	54300	54300	54300	0
603	20240215	111300	889720300	54300	54300	54300	54300	0
604	20240215	111200	889720300	54300	54300	54300	54300	3
605	20240215	111100	889557400	54300	54300	54300	54300	83
606	20240215	111000	885050500	54300	54300	54300	54300	20
607	20240215	110900	883964500	54300	54300	54300	54300	0
608	20240215	110800	883964500	54300	54300	54300	54300	0
609	20240215	110700	883964500	54300	54400	54400	54300	263
610	20240215	110600	869672100	54400	54400	54400	54400	52
611	20240215	110500	866843300	54500	54500	54500	54500	0
612	20240215	110400	866843300	54500	54500	54500	54500	0
613	20240215	110300	866843300	54500	54500	54500	54500	0
614	20240215	110200	866843300	54500	54500	54500	54500	14
615	20240215	110100	866080300	54500	54500	54500	54500	11
616	20240215	110000	865480800	54500	54500	54500	54500	9
617	20240215	105900	864990300	54600	54600	54600	54600	206
618	20240215	105800	853742700	54500	54400	54500	54400	56
619	20240215	105700	850690800	54400	54400	54400	54400	0
620	20240215	105600	850690800	54400	54400	54400	54400	0
621	20240215	105500	850690800	54400	54400	54400	54400	10
622	20240215	105400	850146800	54500	54500	54500	54500	0
623	20240215	105300	850146800	54500	54500	54500	54500	0
624	20240215	105200	850146800	54500	54500	54500	54500	0
625	20240215	105100	850146800	54500	54500	54500	54500	0
626	20240215	105000	850146800	54500	54500	54500	54500	11
627	20240215	104900	849547300	54500	54500	54500	54500	84
628	20240215	104800	844969300	54500	54500	54500	54500	60
629	20240215	104700	841699300	54600	54600	54600	54600	0
630	20240215	104600	841699300	54600	54600	54600	54600	0
631	20240215	104500	841699300	54600	54400	54600	54400	368
632	20240215	104400	821648200	54400	54400	54400	54400	10
633	20240215	104300	821104200	54400	54400	54400	54400	74
634	20240215	104200	817078600	54100	54100	54100	54100	0
635	20240215	104100	817078600	54100	54100	54100	54100	0
636	20240215	104000	817078600	54100	54100	54100	54100	0
637	20240215	103900	817078600	54100	54100	54100	54100	200
638	20240215	103800	806258600	54000	54000	54000	54000	0
639	20240215	103700	806258600	54000	54200	54200	54000	161
640	20240215	103600	797554400	54200	54200	54200	54200	0
641	20240215	103500	797554400	54200	54200	54200	54200	0
642	20240215	103400	797554400	54200	54300	54300	54200	6
643	20240215	103300	797229100	54300	54300	54300	54300	0
644	20240215	103200	797229100	54300	54400	54400	54300	2
645	20240215	103100	797120400	54400	54200	54400	54200	11
646	20240215	103000	796524000	54100	54100	54100	54100	0
647	20240215	102900	796524000	54100	54300	54300	54100	34
648	20240215	102800	794678400	54500	54500	54500	54500	0
649	20240215	102700	794678400	54500	54500	54600	54500	559
650	20240215	102600	764191500	54400	54100	54400	54100	277
651	20240215	102500	749147700	54100	54100	54100	54000	205
652	20240215	102400	738062400	54100	54100	54100	54100	9
653	20240215	102300	737575500	54300	54000	54300	54000	81
654	20240215	102200	733189400	54000	54000	54000	54000	100
655	20240215	102100	727789400	53800	53800	53800	53800	2
656	20240215	102000	727681800	53800	53800	53800	53800	403
657	20240215	101900	706000400	53800	53800	53800	53800	10
658	20240215	101800	705462400	53900	53900	53900	53900	16
659	20240215	101700	704600000	53900	53900	53900	53900	0
660	20240215	101600	704600000	53900	54000	54000	53900	214
661	20240215	101500	693047100	54000	54000	54000	54000	17
662	20240215	101400	692129100	54000	54000	54000	54000	0
663	20240215	101300	692129100	54000	54000	54000	54000	0
664	20240215	101200	692129100	54000	54000	54000	54000	7
665	20240215	101100	691751100	54000	54000	54000	54000	2
666	20240215	101000	691643100	54000	54000	54000	54000	0
667	20240215	100900	691643100	54000	54000	54000	54000	5
668	20240215	100800	691373100	54100	54100	54100	54100	1
669	20240215	100700	691319000	54100	53600	54100	53600	396
670	20240215	100600	669905400	54100	53900	54100	53900	156
671	20240215	100500	661480200	53800	53800	53800	53800	0
672	20240215	100400	661480200	53800	53800	53800	53800	0
673	20240215	100300	661480200	53800	53800	53800	53800	0
674	20240215	100200	661480200	53800	53800	53800	53800	242
675	20240215	100100	648460600	53800	53800	53800	53800	10
676	20240215	100000	647922600	53800	53900	54000	53800	52
677	20240215	095900	645115100	53900	53800	53900	53800	637
678	20240215	095800	610832900	53800	53800	53800	53800	0
679	20240215	095700	610832900	53800	53800	53800	53800	0
680	20240215	095600	610832900	53800	53700	53800	53700	189
681	20240215	095500	600672700	53700	53500	53700	53500	256
682	20240215	095400	586939600	53300	53300	53300	53300	41
683	20240215	095300	584754300	53300	53300	53300	53300	101
684	20240215	095200	579371000	53300	53300	53300	53300	50
685	20240215	095100	576706000	53300	53300	53300	53300	0
686	20240215	095000	576706000	53300	53500	53500	53300	10
687	20240215	094900	576172800	53500	53500	53500	53500	3
688	20240215	094800	576012300	53400	53400	53400	53400	31
689	20240215	094700	574356900	53400	53400	53400	53400	5
690	20240215	094600	574089900	53300	53300	53300	53300	0
691	20240215	094500	574089900	53300	53300	53300	53300	0
692	20240215	094400	574089900	53300	53300	53300	53300	0
693	20240215	094300	574089900	53300	53400	53400	53300	151
694	20240215	094200	566037500	53500	53500	53500	53500	0
695	20240215	094100	566037500	53500	53500	53500	53500	20
696	20240215	094000	564967500	53500	53400	53500	53400	128
697	20240215	093900	558119900	53500	53400	53500	53400	158
698	20240215	093800	549671500	53600	53600	53600	53600	0
699	20240215	093700	549671500	53600	53600	53600	53600	0
700	20240215	093600	549671500	53600	53400	53600	53400	10
701	20240215	093500	549135900	53300	53300	53300	53300	324
702	20240215	093400	531866700	53300	53300	53300	53300	0
703	20240215	093300	531866700	53300	53400	53400	53300	466
704	20240215	093200	506996300	53400	53400	53400	53400	74
705	20240215	093100	503044700	53400	53400	53400	53400	0
706	20240215	093000	503044700	53400	53400	53400	53400	255
707	20240215	092900	489427700	53400	53400	53400	53400	0
708	20240215	092800	489427700	53400	53400	53400	53400	0
709	20240215	092700	489427700	53400	53400	53400	53400	50
710	20240215	092600	486757700	53400	53400	53400	53400	5
711	20240215	092500	486490700	53500	53500	53500	53500	0
712	20240215	092400	486490700	53500	53500	53500	53500	0
713	20240215	092300	486490700	53500	53400	53700	53400	261
714	20240215	092200	472512700	53300	53300	53300	53300	132
715	20240215	092100	465477100	53300	53300	53300	53300	101
716	20240215	092000	460093800	53300	53300	53300	53300	12
717	20240215	091900	459454200	53100	53100	53100	53000	23
718	20240215	091800	458234400	53000	53100	53100	53000	344
719	20240215	091700	439997400	53000	53100	53100	53000	32
720	20240215	091600	438299000	53000	53400	53400	53000	1030
721	20240215	091500	383456500	53500	53600	53700	53500	246
722	20240215	091400	370274900	53800	53700	53900	53700	115
723	20240215	091300	364086600	53500	53500	53700	53500	249
724	20240215	091200	350759100	53400	53200	53400	53200	56
725	20240215	091100	347769700	53100	53200	53200	53100	97
726	20240215	091000	342613800	53200	53200	53400	53200	144
727	20240215	090900	334925000	53200	53500	53500	52900	536
728	20240215	090800	306457500	53400	54100	54100	53300	3931
729	20240215	090700	96132000	54000	54200	54500	54000	385
730	20240215	090600	75307200	54000	54200	54200	54000	620
731	20240215	090500	41788800	54200	54300	54300	54200	200
732	20240215	090400	30942900	54400	54500	54500	54400	210
733	20240215	090300	19507200	54500	54600	54600	54500	101
734	20240215	090200	13992700	54600	54700	54700	54600	206
735	20240215	090100	2744600	54700	54700	54700	54700	1
736	20240215	090000	2689900	54800	54900	54900	54800	49