KissMeData/194480/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	202900	4278912350	40550	40550	40550	40550	1067
3	20240215	202800	4278912350	40550	40550	40550	40550	0
4	20240215	202700	4278912350	40550	40550	40550	40550	0
5	20240215	202600	4278912350	40550	40550	40550	40550	0
6	20240215	202500	4278912350	40550	40550	40550	40550	0
7	20240215	202400	4278912350	40550	40550	40550	40550	0
8	20240215	202300	4278912350	40550	40550	40550	40550	0
9	20240215	202200	4278912350	40550	40550	40550	40550	0
10	20240215	202100	4278912350	40550	40550	40550	40550	0
11	20240215	202000	4278912350	40550	40550	40550	40550	0
12	20240215	201900	4278912350	40550	40550	40550	40550	0
13	20240215	201800	4278912350	40550	40550	40550	40550	0
14	20240215	201700	4278912350	40550	40550	40550	40550	0
15	20240215	201600	4278912350	40550	40550	40550	40550	0
16	20240215	201500	4278912350	40550	40550	40550	40550	0
17	20240215	201400	4278912350	40550	40550	40550	40550	0
18	20240215	201300	4278912350	40550	40550	40550	40550	0
19	20240215	201200	4278912350	40550	40550	40550	40550	0
20	20240215	201100	4278912350	40550	40550	40550	40550	0
21	20240215	201000	4278912350	40550	40550	40550	40550	0
22	20240215	200900	4278912350	40550	40550	40550	40550	0
23	20240215	200800	4278912350	40550	40550	40550	40550	0
24	20240215	200700	4278912350	40550	40550	40550	40550	0
25	20240215	200600	4278912350	40550	40550	40550	40550	0
26	20240215	200500	4278912350	40550	40550	40550	40550	0
27	20240215	200400	4278912350	40550	40550	40550	40550	0
28	20240215	200300	4278912350	40550	40550	40550	40550	0
29	20240215	200200	4278912350	40550	40550	40550	40550	0
30	20240215	200100	4278912350	40550	40550	40550	40550	0
31	20240215	200000	4278912350	40550	40550	40550	40550	0
32	20240215	195900	4278912350	40550	40550	40550	40550	1067
33	20240215	195800	4278912350	40550	40550	40550	40550	0
34	20240215	195700	4278912350	40550	40550	40550	40550	0
35	20240215	195600	4278912350	40550	40550	40550	40550	0
36	20240215	195500	4278912350	40550	40550	40550	40550	0
37	20240215	195400	4278912350	40550	40550	40550	40550	0
38	20240215	195300	4278912350	40550	40550	40550	40550	0
39	20240215	195200	4278912350	40550	40550	40550	40550	0
40	20240215	195100	4278912350	40550	40550	40550	40550	0
41	20240215	195000	4278912350	40550	40550	40550	40550	0
42	20240215	194900	4278912350	40550	40550	40550	40550	0
43	20240215	194800	4278912350	40550	40550	40550	40550	0
44	20240215	194700	4278912350	40550	40550	40550	40550	0
45	20240215	194600	4278912350	40550	40550	40550	40550	0
46	20240215	194500	4278912350	40550	40550	40550	40550	0
47	20240215	194400	4278912350	40550	40550	40550	40550	0
48	20240215	194300	4278912350	40550	40550	40550	40550	0
49	20240215	194200	4278912350	40550	40550	40550	40550	0
50	20240215	194100	4278912350	40550	40550	40550	40550	0
51	20240215	194000	4278912350	40550	40550	40550	40550	0
52	20240215	193900	4278912350	40550	40550	40550	40550	0
53	20240215	193800	4278912350	40550	40550	40550	40550	0
54	20240215	193700	4278912350	40550	40550	40550	40550	0
55	20240215	193600	4278912350	40550	40550	40550	40550	0
56	20240215	193500	4278912350	40550	40550	40550	40550	0
57	20240215	193400	4278912350	40550	40550	40550	40550	0
58	20240215	193300	4278912350	40550	40550	40550	40550	0
59	20240215	193200	4278912350	40550	40550	40550	40550	0
60	20240215	193100	4278912350	40550	40550	40550	40550	0
61	20240215	193000	4278912350	40550	40550	40550	40550	0
62	20240215	192900	4278912350	40550	40550	40550	40550	1067
63	20240215	192800	4278912350	40550	40550	40550	40550	0
64	20240215	192700	4278912350	40550	40550	40550	40550	0
65	20240215	192600	4278912350	40550	40550	40550	40550	0
66	20240215	192500	4278912350	40550	40550	40550	40550	0
67	20240215	192400	4278912350	40550	40550	40550	40550	0
68	20240215	192300	4278912350	40550	40550	40550	40550	0
69	20240215	192200	4278912350	40550	40550	40550	40550	0
70	20240215	192100	4278912350	40550	40550	40550	40550	0
71	20240215	192000	4278912350	40550	40550	40550	40550	0
72	20240215	191900	4278912350	40550	40550	40550	40550	0
73	20240215	191800	4278912350	40550	40550	40550	40550	0
74	20240215	191700	4278912350	40550	40550	40550	40550	0
75	20240215	191600	4278912350	40550	40550	40550	40550	0
76	20240215	191500	4278912350	40550	40550	40550	40550	0
77	20240215	191400	4278912350	40550	40550	40550	40550	0
78	20240215	191300	4278912350	40550	40550	40550	40550	0
79	20240215	191200	4278912350	40550	40550	40550	40550	0
80	20240215	191100	4278912350	40550	40550	40550	40550	0
81	20240215	191000	4278912350	40550	40550	40550	40550	0
82	20240215	190900	4278912350	40550	40550	40550	40550	0
83	20240215	190800	4278912350	40550	40550	40550	40550	0
84	20240215	190700	4278912350	40550	40550	40550	40550	0
85	20240215	190600	4278912350	40550	40550	40550	40550	0
86	20240215	190500	4278912350	40550	40550	40550	40550	0
87	20240215	190400	4278912350	40550	40550	40550	40550	0
88	20240215	190300	4278912350	40550	40550	40550	40550	0
89	20240215	190200	4278912350	40550	40550	40550	40550	0
90	20240215	190100	4278912350	40550	40550	40550	40550	0
91	20240215	190000	4278912350	40550	40550	40550	40550	0
92	20240215	185900	4278912350	40550	40550	40550	40550	1067
93	20240215	185800	4278912350	40550	40550	40550	40550	0
94	20240215	185700	4278912350	40550	40550	40550	40550	0
95	20240215	185600	4278912350	40550	40550	40550	40550	0
96	20240215	185500	4278912350	40550	40550	40550	40550	0
97	20240215	185400	4278912350	40550	40550	40550	40550	0
98	20240215	185300	4278912350	40550	40550	40550	40550	0
99	20240215	185200	4278912350	40550	40550	40550	40550	0
100	20240215	185100	4278912350	40550	40550	40550	40550	0
101	20240215	185000	4278912350	40550	40550	40550	40550	0
102	20240215	184900	4278912350	40550	40550	40550	40550	0
103	20240215	184800	4278912350	40550	40550	40550	40550	0
104	20240215	184700	4278912350	40550	40550	40550	40550	0
105	20240215	184600	4278912350	40550	40550	40550	40550	0
106	20240215	184500	4278912350	40550	40550	40550	40550	0
107	20240215	184400	4278912350	40550	40550	40550	40550	0
108	20240215	184300	4278912350	40550	40550	40550	40550	0
109	20240215	184200	4278912350	40550	40550	40550	40550	0
110	20240215	184100	4278912350	40550	40550	40550	40550	0
111	20240215	184000	4278912350	40550	40550	40550	40550	0
112	20240215	183900	4278912350	40550	40550	40550	40550	0
113	20240215	183800	4278912350	40550	40550	40550	40550	0
114	20240215	183700	4278912350	40550	40550	40550	40550	0
115	20240215	183600	4278912350	40550	40550	40550	40550	0
116	20240215	183500	4278912350	40550	40550	40550	40550	0
117	20240215	183400	4278912350	40550	40550	40550	40550	0
118	20240215	183300	4278912350	40550	40550	40550	40550	0
119	20240215	183200	4278912350	40550	40550	40550	40550	0
120	20240215	183100	4278912350	40550	40550	40550	40550	0
121	20240215	183000	4278912350	40550	40550	40550	40550	0
122	20240215	182900	4278912350	40550	40550	40550	40550	1067
123	20240215	182800	4278912350	40550	40550	40550	40550	0
124	20240215	182700	4278912350	40550	40550	40550	40550	0
125	20240215	182600	4278912350	40550	40550	40550	40550	0
126	20240215	182500	4278912350	40550	40550	40550	40550	0
127	20240215	182400	4278912350	40550	40550	40550	40550	0
128	20240215	182300	4278912350	40550	40550	40550	40550	0
129	20240215	182200	4278912350	40550	40550	40550	40550	0
130	20240215	182100	4278912350	40550	40550	40550	40550	0
131	20240215	182000	4278912350	40550	40550	40550	40550	0
132	20240215	181900	4278912350	40550	40550	40550	40550	0
133	20240215	181800	4278912350	40550	40550	40550	40550	0
134	20240215	181700	4278912350	40550	40550	40550	40550	0
135	20240215	181600	4278912350	40550	40550	40550	40550	0
136	20240215	181500	4278912350	40550	40550	40550	40550	0
137	20240215	181400	4278912350	40550	40550	40550	40550	0
138	20240215	181300	4278912350	40550	40550	40550	40550	0
139	20240215	181200	4278912350	40550	40550	40550	40550	0
140	20240215	181100	4278912350	40550	40550	40550	40550	0
141	20240215	181000	4278912350	40550	40550	40550	40550	0
142	20240215	180900	4278912350	40550	40550	40550	40550	0
143	20240215	180800	4278912350	40550	40550	40550	40550	0
144	20240215	180700	4278912350	40550	40550	40550	40550	0
145	20240215	180600	4278912350	40550	40550	40550	40550	0
146	20240215	180500	4278912350	40550	40550	40550	40550	0
147	20240215	180400	4278912350	40550	40550	40550	40550	0
148	20240215	180300	4278912350	40550	40550	40550	40550	0
149	20240215	180200	4278912350	40550	40550	40550	40550	0
150	20240215	180100	4278912350	40550	40550	40550	40550	0
151	20240215	180000	4278912350	40550	40550	40550	40550	0
152	20240215	175900	4278912350	40550	40550	40550	40550	1067
153	20240215	175800	4278912350	40550	40550	40550	40550	0
154	20240215	175700	4278912350	40550	40550	40550	40550	0
155	20240215	175600	4278912350	40550	40550	40550	40550	0
156	20240215	175500	4278912350	40550	40550	40550	40550	0
157	20240215	175400	4278912350	40550	40550	40550	40550	0
158	20240215	175300	4278912350	40550	40550	40550	40550	0
159	20240215	175200	4278912350	40550	40550	40550	40550	0
160	20240215	175100	4278912350	40550	40550	40550	40550	0
161	20240215	175000	4278912350	40550	40550	40550	40550	0
162	20240215	174900	4278912350	40550	40550	40550	40550	0
163	20240215	174800	4278912350	40550	40550	40550	40550	0
164	20240215	174700	4278912350	40550	40550	40550	40550	0
165	20240215	174600	4278912350	40550	40550	40550	40550	0
166	20240215	174500	4278912350	40550	40550	40550	40550	0
167	20240215	174400	4278912350	40550	40550	40550	40550	0
168	20240215	174300	4278912350	40550	40550	40550	40550	0
169	20240215	174200	4278912350	40550	40550	40550	40550	0
170	20240215	174100	4278912350	40550	40550	40550	40550	0
171	20240215	174000	4278912350	40550	40550	40550	40550	0
172	20240215	173900	4278912350	40550	40550	40550	40550	0
173	20240215	173800	4278912350	40550	40550	40550	40550	0
174	20240215	173700	4278912350	40550	40550	40550	40550	0
175	20240215	173600	4278912350	40550	40550	40550	40550	0
176	20240215	173500	4278912350	40550	40550	40550	40550	0
177	20240215	173400	4278912350	40550	40550	40550	40550	0
178	20240215	173300	4278912350	40550	40550	40550	40550	0
179	20240215	173200	4278912350	40550	40550	40550	40550	0
180	20240215	173100	4278912350	40550	40550	40550	40550	0
181	20240215	173000	4278912350	40550	40550	40550	40550	0
182	20240215	172900	4278912350	40550	40550	40550	40550	1067
183	20240215	172800	4278912350	40550	40550	40550	40550	0
184	20240215	172700	4278912350	40550	40550	40550	40550	0
185	20240215	172600	4278912350	40550	40550	40550	40550	0
186	20240215	172500	4278912350	40550	40550	40550	40550	0
187	20240215	172400	4278912350	40550	40550	40550	40550	0
188	20240215	172300	4278912350	40550	40550	40550	40550	0
189	20240215	172200	4278912350	40550	40550	40550	40550	0
190	20240215	172100	4278912350	40550	40550	40550	40550	0
191	20240215	172000	4278912350	40550	40550	40550	40550	0
192	20240215	171900	4278912350	40550	40550	40550	40550	0
193	20240215	171800	4278912350	40550	40550	40550	40550	0
194	20240215	171700	4278912350	40550	40550	40550	40550	0
195	20240215	171600	4278912350	40550	40550	40550	40550	0
196	20240215	171500	4278912350	40550	40550	40550	40550	0
197	20240215	171400	4278912350	40550	40550	40550	40550	0
198	20240215	171300	4278912350	40550	40550	40550	40550	0
199	20240215	171200	4278912350	40550	40550	40550	40550	0
200	20240215	171100	4278912350	40550	40550	40550	40550	0
201	20240215	171000	4278912350	40550	40550	40550	40550	0
202	20240215	170900	4278912350	40550	40550	40550	40550	0
203	20240215	170800	4278912350	40550	40550	40550	40550	0
204	20240215	170700	4278912350	40550	40550	40550	40550	0
205	20240215	170600	4278912350	40550	40550	40550	40550	0
206	20240215	170500	4278912350	40550	40550	40550	40550	0
207	20240215	170400	4278912350	40550	40550	40550	40550	0
208	20240215	170300	4278912350	40550	40550	40550	40550	0
209	20240215	170200	4278912350	40550	40550	40550	40550	0
210	20240215	170100	4278912350	40550	40550	40550	40550	0
211	20240215	170000	4278912350	40550	40550	40550	40550	0
212	20240215	165900	4278912350	40550	40550	40550	40550	1067
213	20240215	165800	4278912350	40550	40550	40550	40550	0
214	20240215	165700	4278912350	40550	40550	40550	40550	0
215	20240215	165600	4278912350	40550	40550	40550	40550	0
216	20240215	165500	4278912350	40550	40550	40550	40550	0
217	20240215	165400	4278912350	40550	40550	40550	40550	0
218	20240215	165300	4278912350	40550	40550	40550	40550	0
219	20240215	165200	4278912350	40550	40550	40550	40550	0
220	20240215	165100	4278912350	40550	40550	40550	40550	0
221	20240215	165000	4278912350	40550	40550	40550	40550	0
222	20240215	164900	4278912350	40550	40550	40550	40550	0
223	20240215	164800	4278912350	40550	40550	40550	40550	0
224	20240215	164700	4278912350	40550	40550	40550	40550	0
225	20240215	164600	4278912350	40550	40550	40550	40550	0
226	20240215	164500	4278912350	40550	40550	40550	40550	0
227	20240215	164400	4278912350	40550	40550	40550	40550	0
228	20240215	164300	4278912350	40550	40550	40550	40550	0
229	20240215	164200	4278912350	40550	40550	40550	40550	0
230	20240215	164100	4278912350	40550	40550	40550	40550	0
231	20240215	164000	4278912350	40550	40550	40550	40550	0
232	20240215	163900	4278912350	40550	40550	40550	40550	0
233	20240215	163800	4278912350	40550	40550	40550	40550	0
234	20240215	163700	4278912350	40550	40550	40550	40550	0
235	20240215	163600	4278912350	40550	40550	40550	40550	0
236	20240215	163500	4278912350	40550	40550	40550	40550	0
237	20240215	163400	4278912350	40550	40550	40550	40550	0
238	20240215	163300	4278912350	40550	40550	40550	40550	0
239	20240215	163200	4278912350	40550	40550	40550	40550	0
240	20240215	163100	4278912350	40550	40550	40550	40550	0
241	20240215	163000	4278912350	40550	40550	40550	40550	0
242	20240215	162900	4278912350	40550	40550	40550	40550	1067
243	20240215	162800	4278912350	40550	40550	40550	40550	0
244	20240215	162700	4278912350	40550	40550	40550	40550	0
245	20240215	162600	4278912350	40550	40550	40550	40550	0
246	20240215	162500	4278912350	40550	40550	40550	40550	0
247	20240215	162400	4278912350	40550	40550	40550	40550	0
248	20240215	162300	4278912350	40550	40550	40550	40550	0
249	20240215	162200	4278912350	40550	40550	40550	40550	0
250	20240215	162100	4278912350	40550	40550	40550	40550	0
251	20240215	162000	4278912350	40550	40550	40550	40550	0
252	20240215	161900	4278912350	40550	40550	40550	40550	0
253	20240215	161800	4278912350	40550	40550	40550	40550	0
254	20240215	161700	4278912350	40550	40550	40550	40550	0
255	20240215	161600	4278912350	40550	40550	40550	40550	0
256	20240215	161500	4278912350	40550	40550	40550	40550	0
257	20240215	161400	4278912350	40550	40550	40550	40550	0
258	20240215	161300	4278912350	40550	40550	40550	40550	0
259	20240215	161200	4278912350	40550	40550	40550	40550	0
260	20240215	161100	4278912350	40550	40550	40550	40550	0
261	20240215	161000	4278912350	40550	40550	40550	40550	0
262	20240215	160900	4278912350	40550	40550	40550	40550	0
263	20240215	160800	4278912350	40550	40550	40550	40550	0
264	20240215	160700	4278912350	40550	40550	40550	40550	0
265	20240215	160600	4278912350	40550	40550	40550	40550	0
266	20240215	160500	4278912350	40550	40550	40550	40550	0
267	20240215	160400	4278912350	40550	40550	40550	40550	0
268	20240215	160300	4278912350	40550	40550	40550	40550	0
269	20240215	160200	4278912350	40550	40550	40550	40550	0
270	20240215	160100	4278912350	40550	40550	40550	40550	0
271	20240215	160000	4278912350	40550	40550	40550	40550	0
272	20240215	155900	4278912350	40550	40550	40550	40550	1067
273	20240215	155800	4278912350	40550	40550	40550	40550	0
274	20240215	155700	4278912350	40550	40550	40550	40550	0
275	20240215	155600	4278912350	40550	40550	40550	40550	0
276	20240215	155500	4278912350	40550	40550	40550	40550	0
277	20240215	155400	4278912350	40550	40550	40550	40550	0
278	20240215	155300	4278912350	40550	40550	40550	40550	0
279	20240215	155200	4278912350	40550	40550	40550	40550	0
280	20240215	155100	4278912350	40550	40550	40550	40550	0
281	20240215	155000	4278912350	40550	40550	40550	40550	0
282	20240215	154900	4278912350	40550	40550	40550	40550	0
283	20240215	154800	4278912350	40550	40550	40550	40550	0
284	20240215	154700	4278912350	40550	40550	40550	40550	0
285	20240215	154600	4278912350	40550	40550	40550	40550	0
286	20240215	154500	4278912350	40550	40550	40550	40550	0
287	20240215	154400	4278912350	40550	40550	40550	40550	0
288	20240215	154300	4278912350	40550	40550	40550	40550	0
289	20240215	154200	4278912350	40550	40550	40550	40550	0
290	20240215	154100	4278912350	40550	40550	40550	40550	0
291	20240215	154000	4278912350	40550	40550	40550	40550	0
292	20240215	153900	4278912350	40550	40550	40550	40550	0
293	20240215	153800	4278912350	40550	40550	40550	40550	0
294	20240215	153700	4278912350	40550	40550	40550	40550	0
295	20240215	153600	4278912350	40550	40550	40550	40550	0
296	20240215	153500	4278912350	40550	40550	40550	40550	0
297	20240215	153400	4278912350	40550	40550	40550	40550	0
298	20240215	153300	4278912350	40550	40550	40550	40550	0
299	20240215	153200	4278912350	40550	40550	40550	40550	0
300	20240215	153100	4278912350	40550	40550	40550	40550	0
301	20240215	153000	4278912350	40550	40550	40550	40550	1067
302	20240215	152900	4235645500	40600	40600	40600	40600	0
303	20240215	152800	4235645500	40600	40600	40600	40600	0
304	20240215	152700	4235645500	40600	40600	40600	40600	0
305	20240215	152600	4235645500	40600	40600	40600	40600	0
306	20240215	152500	4235645500	40600	40600	40600	40600	0
307	20240215	152400	4235645500	40600	40600	40600	40600	0
308	20240215	152300	4235645500	40600	40600	40600	40600	0
309	20240215	152200	4235645500	40600	40600	40600	40600	0
310	20240215	152100	4235645500	40600	40600	40600	40600	0
311	20240215	152000	4235645500	40600	40600	40600	40600	0
312	20240215	151900	4235645500	40600	40600	40600	40600	474
313	20240215	151800	4216401100	40600	40650	40850	40600	1601
314	20240215	151700	4151353850	40650	40750	40750	40650	1025
315	20240215	151600	4109622250	40750	40800	40850	40750	388
316	20240215	151500	4093807850	40800	40800	40850	40800	496
317	20240215	151400	4073567500	40800	40850	40850	40800	329
318	20240215	151300	4060141600	40850	40850	40850	40800	158
319	20240215	151200	4053692300	40800	40850	40900	40800	345
320	20240215	151100	4039607350	40900	40950	40950	40850	199
321	20240215	151000	4031467500	40950	40950	40950	40950	30
322	20240215	150900	4030239000	40950	40900	40950	40900	20
323	20240215	150800	4029420450	40900	40900	40900	40850	132
324	20240215	150700	4024021900	40900	41000	41000	40900	268
325	20240215	150600	4013048150	41050	41000	41050	41000	72
326	20240215	150500	4010092600	41000	41050	41100	41000	88
327	20240215	150400	4006478800	41100	41100	41100	41100	29
328	20240215	150300	4005286900	40950	41100	41100	40950	46
329	20240215	150200	4003400500	41100	41100	41100	41100	80
330	20240215	150100	4000112500	41100	41100	41100	41100	59
331	20240215	150000	3997687600	41100	41100	41200	41100	88
332	20240215	145900	3994066950	41150	41150	41150	41100	67
333	20240215	145800	3991309950	41150	41150	41200	41150	32
334	20240215	145700	3989991700	41200	41200	41200	41200	501
335	20240215	145600	3969350500	41200	41200	41200	41200	484
336	20240215	145500	3949409700	41200	41200	41200	41200	297
337	20240215	145400	3937173300	41200	41150	41200	41150	265
338	20240215	145300	3926258950	41200	41100	41200	41050	659
339	20240215	145200	3899151300	41150	41050	41150	41050	175
340	20240215	145100	3891958450	41000	41100	41150	41000	469
341	20240215	145000	3872683150	41050	41050	41100	41050	61
342	20240215	144900	3870177600	41050	41000	41050	41000	60
343	20240215	144800	3867714700	41050	41050	41050	41050	105
344	20240215	144700	3863404450	40800	41050	41050	40800	80
345	20240215	144600	3860132350	41050	40950	41050	40950	40
346	20240215	144500	3858492800	40950	41000	41050	40900	162
347	20240215	144400	3851852500	40950	40950	40950	40950	1
348	20240215	144300	3851811550	41100	40950	41100	40900	386
349	20240215	144200	3835965750	41150	41050	41150	40900	131
350	20240215	144100	3830599150	41050	41050	41100	41050	34
351	20240215	144000	3829202000	41050	41100	41150	41050	82
352	20240215	143900	3825831400	41100	41050	41150	41050	47
353	20240215	143800	3823899050	41050	41100	41150	41050	36
354	20240215	143700	3822419200	41100	41050	41150	41050	38
355	20240215	143600	3820857700	41050	41200	41250	41050	60
356	20240215	143500	3818387800	41200	41200	41200	41200	82
357	20240215	143400	3815009400	41200	41150	41300	41150	49
358	20240215	143300	3812988950	41350	41200	41350	41200	4338
359	20240215	143200	3633956500	41200	41150	41200	41150	219
360	20240215	143100	3624935500	41100	41150	41200	41100	75
361	20240215	143000	3621849550	41150	41150	41200	41150	183
362	20240215	142900	3614318350	41150	40900	41150	40900	2660
363	20240215	142800	3505120950	40950	40900	40950	40900	43
364	20240215	142700	3503360800	40900	40900	40950	40900	49
365	20240215	142600	3501354500	40900	40900	40900	40900	78
366	20240215	142500	3498164300	40900	40900	40900	40900	29
367	20240215	142400	3496978200	40850	40850	40950	40850	278
368	20240215	142300	3485620850	40850	40950	40950	40850	104
369	20240215	142200	3481364950	40950	40950	40950	40950	29
370	20240215	142100	3480177400	40950	40900	40950	40900	114
371	20240215	142000	3475511100	40900	40950	40950	40900	35
372	20240215	141900	3474078150	40950	40950	40950	40900	60
373	20240215	141800	3471621250	40950	40900	40950	40900	49
374	20240215	141700	3469614750	40900	40950	40950	40900	74
375	20240215	141600	3466585900	40950	40950	40950	40950	29
376	20240215	141500	3465398350	40900	40950	40950	40900	30
377	20240215	141400	3464170500	40900	40900	40900	40900	62
378	20240215	141300	3461634700	40900	40950	40950	40900	48
379	20240215	141200	3459669450	40950	40950	40950	40950	105
380	20240215	141100	3455369700	41000	40950	41000	40950	105
381	20240215	141000	3451066600	40800	40950	40950	40800	449
382	20240215	140900	3432729550	40900	40950	40950	40900	104
383	20240215	140800	3428473250	40950	40900	40950	40900	131
384	20240215	140700	3423108850	40950	40950	40950	40950	58
385	20240215	140600	3420733750	40950	40900	40950	40900	30
386	20240215	140500	3419505300	40950	40950	40950	40900	60
387	20240215	140400	3417048350	40900	40900	40900	40900	76
388	20240215	140300	3413939950	40900	40900	40900	40900	30
389	20240215	140200	3412712950	40900	40900	40900	40900	58
390	20240215	140100	3410340750	40900	40900	40900	40900	64
391	20240215	140000	3407723150	40950	40900	40950	40900	79
392	20240215	135900	3404490500	40900	40900	40900	40900	47
393	20240215	135800	3402568200	40950	40900	40950	40900	68
394	20240215	135700	3399784450	40950	40900	40950	40850	343
395	20240215	135600	3385756250	40900	40850	40900	40850	76
396	20240215	135500	3382648750	40900	40900	40900	40900	24
397	20240215	135400	3381667150	40800	40800	40800	40800	305
398	20240215	135300	3369223150	40750	40800	40800	40700	65
399	20240215	135200	3366571600	40800	40800	40800	40800	29
400	20240215	135100	3365388400	40800	40750	40800	40750	99
401	20240215	135000	3361350650	40800	40800	40800	40750	21
402	20240215	134900	3360494350	40800	40800	40800	40800	7
403	20240215	134800	3360208750	40650	40650	40650	40650	34
404	20240215	134700	3358826650	40650	40650	40650	40650	127
405	20240215	134600	3353664100	40800	40700	40800	40700	84
406	20240215	134500	3350240700	40700	40700	40700	40700	0
407	20240215	134400	3350240700	40700	40700	40700	40700	3
408	20240215	134300	3350118600	40700	40700	40700	40700	52
409	20240215	134200	3348002200	40750	40650	40750	40650	11
410	20240215	134100	3347554150	40650	40650	40650	40650	1
411	20240215	134000	3347513500	40650	40650	40650	40650	5
412	20240215	133900	3347310250	40750	40750	40750	40600	86
413	20240215	133800	3343810250	40600	40600	40600	40600	0
414	20240215	133700	3343810250	40600	40700	40700	40600	6
415	20240215	133600	3343566150	40750	40750	40750	40750	11
416	20240215	133500	3343117900	40750	40750	40750	40500	2546
417	20240215	133400	3239741550	40750	40750	40750	40750	2
418	20240215	133300	3239660050	40750	40750	40800	40750	72
419	20240215	133200	3236725900	40750	40750	40800	40750	73
420	20240215	133100	3233749100	40800	40800	40800	40800	1
421	20240215	133000	3233708300	40800	40800	40800	40800	50
422	20240215	132900	3231668300	40800	40900	40900	40800	8
423	20240215	132800	3231341300	40850	40800	40850	40800	26
424	20240215	132700	3230279250	40800	40750	40800	40750	17
425	20240215	132600	3229585750	40800	40750	40800	40750	60
426	20240215	132500	3227138250	40800	40800	40800	40800	5
427	20240215	132400	3226934250	40750	40800	40800	40750	92
428	20240215	132300	3223180900	40800	40800	40800	40800	0
429	20240215	132200	3223180900	40800	40750	40800	40750	61
430	20240215	132100	3220694000	40750	40750	40750	40750	3
431	20240215	132000	3220571750	40750	40750	40750	40750	20
432	20240215	131900	3219756750	40750	40800	40800	40750	146
433	20240215	131800	3213804350	40850	40850	40850	40850	1
434	20240215	131700	3213763500	40850	40850	40850	40850	0
435	20240215	131600	3213763500	40850	40850	40850	40850	41
436	20240215	131500	3212088650	40900	40750	40900	40750	80
437	20240215	131400	3208820700	40750	40750	40750	40700	1020
438	20240215	131300	3167292650	40750	40750	40750	40750	7
439	20240215	131200	3167007400	40750	40850	40850	40750	57
440	20240215	131100	3164683050	40800	40800	40800	40800	23
441	20240215	131000	3163744650	40850	40850	40850	40850	12
442	20240215	130900	3163254450	40850	40850	40850	40850	0
443	20240215	130800	3163254450	40850	40850	40850	40850	40
444	20240215	130700	3161620450	40900	40900	40900	40900	0
445	20240215	130600	3161620450	40900	40800	40900	40750	66
446	20240215	130500	3158922850	40800	40850	40850	40800	139
447	20240215	130400	3153245350	40950	40950	40950	40950	60
448	20240215	130300	3150788350	40950	40950	40950	40950	49
449	20240215	130200	3148781800	40850	40850	40850	40850	18
450	20240215	130100	3148046500	40900	40900	40900	40900	24
451	20240215	130000	3147064900	40900	40900	40900	40850	60
452	20240215	125900	3144612350	40900	40900	40900	40900	26
453	20240215	125800	3143548950	40900	40900	40900	40900	37
454	20240215	125700	3142035650	40900	40900	40900	40900	19
455	20240215	125600	3141258550	41000	41000	41000	40950	17
456	20240215	125500	3140561600	41000	40900	41000	40900	121
457	20240215	125400	3135601700	40950	40900	41000	40900	33
458	20240215	125300	3134251050	40900	41000	41000	40900	67
459	20240215	125200	3131505900	40900	40900	40900	40900	1
460	20240215	125100	3131465000	40900	41050	41050	40900	519
461	20240215	125000	3110164200	41000	41000	41000	41000	33
462	20240215	124900	3108811200	41000	40950	41000	40950	1002
463	20240215	124800	3067736200	40900	40900	40950	40900	5
464	20240215	124700	3067531550	40950	40950	40950	40950	47
465	20240215	124600	3065606900	40950	40950	41000	40950	162
466	20240215	124500	3058966200	41000	40900	41000	40900	507
467	20240215	124400	3038204250	40950	40950	40950	40950	43
468	20240215	124300	3036443400	40950	40850	40950	40850	165
469	20240215	124200	3029688900	40850	40850	40850	40850	11
470	20240215	124100	3029239550	40800	40850	40850	40800	8
471	20240215	124000	3028913100	40850	40900	40900	40850	54
472	20240215	123900	3026706750	40900	40950	40950	40900	49
473	20240215	123800	3024700250	40950	40950	40950	40950	0
474	20240215	123700	3024700250	40950	40950	40950	40950	0
475	20240215	123600	3024700250	40950	40950	40950	40950	41
476	20240215	123500	3023021300	40950	40950	40950	40950	5
477	20240215	123400	3022816550	41050	40850	41050	40850	804
478	20240215	123300	2989860100	40850	40900	40900	40850	3
479	20240215	123200	2989737500	40900	40900	40900	40900	25
480	20240215	123100	2988715000	40900	40800	40900	40800	53
481	20240215	123000	2986547400	40950	40950	40950	40950	0
482	20240215	122900	2986547400	40950	40700	40950	40650	2484
483	20240215	122800	2884979700	40750	40750	40750	40750	43
484	20240215	122700	2883227450	40750	40750	40750	40750	0
485	20240215	122600	2883227450	40750	40700	40750	40700	90
486	20240215	122500	2879561950	40700	40700	40700	40700	30
487	20240215	122400	2878340950	40600	40600	40600	40600	1
488	20240215	122300	2878300350	40700	40650	40700	40600	122
489	20240215	122200	2873341050	40650	40600	40650	40600	86
490	20240215	122100	2869848650	40550	40600	40600	40550	218
491	20240215	122000	2861005550	40600	40550	40600	40550	11
492	20240215	121900	2860559150	40550	40550	40550	40550	38
493	20240215	121800	2859018250	40550	40600	40650	40550	270
494	20240215	121700	2848053700	40600	40650	40650	40600	38
495	20240215	121600	2846509050	40700	40700	40700	40700	1
496	20240215	121500	2846468350	40650	40650	40650	40650	32
497	20240215	121400	2845167550	40650	40650	40650	40650	1
498	20240215	121300	2845126900	40700	40750	40750	40700	21
499	20240215	121200	2844272150	40750	40600	40750	40600	746
500	20240215	121100	2813932100	40600	40600	40600	40600	5
501	20240215	121000	2813729100	40650	40600	40650	40600	54
502	20240215	120900	2811534250	40600	40600	40600	40600	86
503	20240215	120800	2808042650	40600	40600	40600	40600	41
504	20240215	120700	2806378050	40650	40700	40700	40600	831
505	20240215	120600	2772599100	40700	40700	40700	40700	5
506	20240215	120500	2772395600	40750	40750	40750	40750	12
507	20240215	120400	2771906600	40750	40700	40750	40700	39
508	20240215	120300	2770317450	40750	40750	40750	40700	21
509	20240215	120200	2769461750	40750	40750	40800	40750	52
510	20240215	120100	2767340350	40750	40750	40750	40750	23
511	20240215	120000	2766403100	40750	40750	40800	40750	50
512	20240215	115900	2764363300	40750	40750	40750	40750	8
513	20240215	115800	2764037300	40650	40750	40750	40650	21
514	20240215	115700	2763183050	40750	40750	40750	40750	1
515	20240215	115600	2763142300	40750	40700	40750	40700	45
516	20240215	115500	2761308600	40700	40700	40700	40700	11
517	20240215	115400	2760860900	40700	40700	40700	40650	108
518	20240215	115300	2756465400	40700	40700	40700	40700	3
519	20240215	115200	2756343300	40800	40800	40800	40800	50
520	20240215	115100	2754303300	40800	40750	40800	40750	50
521	20240215	115000	2752263350	40700	40700	40700	40700	7
522	20240215	114900	2751978450	40700	40700	40700	40700	1
523	20240215	114800	2751937750	40800	40800	40800	40800	44
524	20240215	114700	2750142550	40700	40700	40700	40700	0
525	20240215	114600	2750142550	40700	40750	40800	40700	70
526	20240215	114500	2747287400	40800	40750	40800	40750	24
527	20240215	114400	2746308850	40750	40750	40750	40750	309
528	20240215	114300	2733717100	40750	40750	40800	40750	53
529	20240215	114200	2731555000	40750	40700	40750	40700	120
530	20240215	114100	2726665100	40700	40700	40700	40700	4
531	20240215	114000	2726502300	40700	40650	40700	40650	61
532	20240215	113900	2724019750	40700	40700	40700	40650	20
533	20240215	113800	2723206200	40700	40650	40700	40650	50
534	20240215	113700	2721171600	40650	40650	40650	40650	216
535	20240215	113600	2712391200	40700	40650	40700	40650	5
536	20240215	113500	2712187850	40750	40750	40750	40700	57
537	20240215	113400	2709865150	40750	40750	40750	40750	0
538	20240215	113300	2709865150	40750	40750	40750	40750	3
539	20240215	113200	2709742900	40800	40600	40800	40600	95
540	20240215	113100	2705877100	40600	40600	40600	40600	12
541	20240215	113000	2705389900	40600	40750	40750	40600	122
542	20240215	112900	2700418700	40600	40600	40600	40600	2
543	20240215	112800	2700337500	40700	40800	40800	40700	33
544	20240215	112700	2698991800	40750	40600	40750	40600	53
545	20240215	112600	2696832950	40600	40600	40600	40600	22
546	20240215	112500	2695939750	40600	40550	40850	40550	50
547	20240215	112400	2693903300	40550	40500	40550	40500	46
548	20240215	112300	2692039200	40550	40550	40550	40500	13
549	20240215	112200	2691512550	40550	40700	40700	40550	57
550	20240215	112100	2689193100	40550	40650	40650	40550	205
551	20240215	112000	2680878750	40650	40700	40700	40650	5
552	20240215	111900	2680675400	40650	40650	40650	40650	54
553	20240215	111800	2678480300	40650	40650	40650	40650	2
554	20240215	111700	2678399000	40650	40650	40650	40650	0
555	20240215	111600	2678399000	40650	40550	40650	40550	51
556	20240215	111500	2676326450	40600	40550	40600	40500	138
557	20240215	111400	2670725450	40650	40450	40650	40450	37
558	20240215	111300	2669226600	40450	40400	40450	40400	314
559	20240215	111200	2656525450	40450	40400	40450	40400	8
560	20240215	111100	2656202050	40400	40400	40450	40400	81
561	20240215	111000	2652927000	40400	40400	40400	40400	29
562	20240215	110900	2651755400	40350	40350	40400	40350	38
563	20240215	110800	2650222050	40450	40400	40450	40300	506
564	20240215	110700	2629802850	40400	40350	40400	40350	402
565	20240215	110600	2613579700	40350	40500	40550	40350	579
566	20240215	110500	2590183750	40500	40500	40500	40400	135
567	20240215	110400	2584719150	40500	40550	40550	40500	47
568	20240215	110300	2582813550	40550	40550	40550	40500	54
569	20240215	110200	2580626250	40650	40550	40650	40550	73
570	20240215	110100	2577661850	40500	40500	40550	40500	20
571	20240215	110000	2576851700	40500	40450	40500	40400	333
572	20240215	105900	2563391800	40500	40500	40500	40500	4
573	20240215	105800	2563229800	40650	40650	40650	40650	49
574	20240215	105700	2561237950	40600	40450	40600	40400	104
575	20240215	105600	2557035200	40400	40450	40450	40400	14
576	20240215	105500	2556469550	40550	40450	40550	40400	1241
577	20240215	105400	2506313800	40450	40600	40600	40450	837
578	20240215	105300	2472396300	40600	40600	40650	40600	51
579	20240215	105200	2470325650	40650	40650	40700	40600	1108
580	20240215	105100	2425312950	40650	40650	40650	40650	9
581	20240215	105000	2424947100	40700	40650	40700	40650	206
582	20240215	104900	2416570800	40700	40700	40700	40700	43
583	20240215	104800	2414820700	40750	40700	40750	40700	180
584	20240215	104700	2407494100	40750	40700	40750	40700	68
585	20240215	104600	2404724150	40700	40750	40750	40700	474
586	20240215	104500	2385411500	40750	40750	40750	40750	87
587	20240215	104400	2381866250	40800	40800	40850	40800	232
588	20240215	104300	2372398600	40800	40800	40850	40800	176
589	20240215	104200	2365212550	40850	40800	40850	40800	141
590	20240215	104100	2359457050	40800	40850	40850	40800	477
591	20240215	104000	2339988500	40850	40900	40900	40850	637
592	20240215	103900	2313940450	40900	40900	40950	40900	101
593	20240215	103800	2309805300	40950	40900	40950	40900	10
594	20240215	103700	2309396250	40900	40900	41000	40900	129
595	20240215	103600	2304114350	41000	40950	41100	40950	117
596	20240215	103500	2299315800	41000	41050	41050	41000	24
597	20240215	103400	2298330950	41100	41050	41100	41050	58
598	20240215	103300	2295949500	40900	41050	41100	40900	1210
599	20240215	103200	2246383950	41050	41050	41100	41050	39
600	20240215	103100	2244782950	41150	41100	41150	41100	158
601	20240215	103000	2238282100	41150	41000	41150	41000	60
602	20240215	102900	2235818650	41000	41000	41000	41000	23
603	20240215	102800	2234875650	41000	41100	41100	41000	129
604	20240215	102700	2229586450	41100	41050	41150	41050	74
605	20240215	102600	2226544850	41050	41150	41150	41050	90
606	20240215	102500	2222844500	41150	41150	41150	41100	49
607	20240215	102400	2220829000	41200	41050	41200	41050	378
608	20240215	102300	2205275750	41000	41150	41150	41000	222
609	20240215	102200	2196158500	41200	41000	41200	41000	743
610	20240215	102100	2165592950	41000	40950	41100	40950	97
611	20240215	102000	2161612200	41000	40950	41000	40950	149
612	20240215	101900	2155505300	40950	41000	41050	40950	196
613	20240215	101800	2147469200	41050	41000	41050	41000	238
614	20240215	101700	2137704050	41000	41050	41050	41000	153
615	20240215	101600	2131430250	41050	41000	41050	41000	70
616	20240215	101500	2128557750	41100	41000	41100	41000	223
617	20240215	101400	2119403700	41050	41050	41050	41000	78
618	20240215	101300	2116204650	41050	40950	41100	40950	941
619	20240215	101200	2077578900	41000	40900	41050	40900	618
620	20240215	101100	2052249500	40900	40850	40900	40850	69
621	20240215	101000	2049430550	40850	40850	40950	40850	123
622	20240215	100900	2044399700	40900	40800	40900	40750	83
623	20240215	100800	2041008400	40800	40850	40850	40750	21
624	20240215	100700	2040152100	40750	40800	40900	40700	378
625	20240215	100600	2024739000	40800	40850	40950	40800	298
626	20240215	100500	2012563250	40850	40800	40900	40800	124
627	20240215	100400	2007495550	40800	40800	40800	40750	57
628	20240215	100300	2005170050	40900	40700	40900	40700	182
629	20240215	100200	1997750550	40750	40750	40750	40750	70
630	20240215	100100	1994898050	40700	40800	40800	40700	206
631	20240215	100000	1986501600	40800	40850	40900	40800	179
632	20240215	095900	1979190450	40900	40850	40900	40850	567
633	20240215	095800	1956027950	40850	40750	40850	40750	59
634	20240215	095700	1953621850	40750	40800	40900	40750	100
635	20240215	095600	1949539650	40950	40900	41000	40800	788
636	20240215	095500	1917311750	41000	40900	41000	40900	239
637	20240215	095400	1907535300	41050	40900	41100	40900	256
638	20240215	095300	1897020800	40900	41200	41200	40900	3550
639	20240215	095200	1751251750	41250	41150	41250	41100	571
640	20240215	095100	1727753700	41100	41050	41150	41000	387
641	20240215	095000	1711848750	41050	41300	41300	41050	1374
642	20240215	094900	1655317000	41350	41500	41600	41300	4277
643	20240215	094800	1478041950	41450	41400	41550	41400	2044
644	20240215	094700	1393259250	41400	41250	41500	41250	1844
645	20240215	094600	1316906550	41250	41100	41350	41050	2517
646	20240215	094500	1213168550	41100	41000	41100	41000	2213
647	20240215	094400	1122385500	41000	40750	41050	40750	3808
648	20240215	094300	966518250	40750	40700	40750	40700	318
649	20240215	094200	953562300	40700	40650	40700	40650	146
650	20240215	094100	947620700	40700	40800	40800	40700	496
651	20240215	094000	927403600	40750	40450	40850	40450	2189
652	20240215	093900	838211900	40300	40400	40600	40300	1209
653	20240215	093800	789377250	40500	40350	40500	40300	500
654	20240215	093700	769151650	40350	40450	40450	40350	69
655	20240215	093600	766362600	40450	40300	40450	40300	341
656	20240215	093500	752579700	40250	40300	40400	40250	182
657	20240215	093400	745240800	40300	40300	40300	40250	261
658	20240215	093300	734735200	40300	40200	40300	40200	214
659	20240215	093200	726126950	40200	40350	40350	40200	2465
660	20240215	093100	626921550	40400	40400	40400	40400	1
661	20240215	093000	626881150	40400	40350	40400	40350	104
662	20240215	092900	622679850	40350	40400	40400	40350	35
663	20240215	092800	621266850	40350	40300	40400	40300	25
664	20240215	092700	620258950	40300	40300	40350	40300	748
665	20240215	092600	590109800	40300	40300	40300	40300	394
666	20240215	092500	574231600	40300	40300	40350	40250	245
667	20240215	092400	564362250	40250	40350	40400	40250	182
668	20240215	092300	557032600	40300	40300	40300	40250	443
669	20240215	092200	539183350	40300	40400	40400	40300	647
670	20240215	092100	513085600	40400	40400	40400	40400	102
671	20240215	092000	508964800	40400	40350	40400	40350	259
672	20240215	091900	498512300	40350	40400	40400	40350	393
673	20240215	091800	482637400	40400	40450	40450	40400	209
674	20240215	091700	474191050	40400	40400	40400	40400	37
675	20240215	091600	472696250	40350	40500	40500	40350	663
676	20240215	091500	445896550	40600	40650	40650	40500	491
677	20240215	091400	425978500	40650	40700	40700	40650	204
678	20240215	091300	417677300	40750	40650	40750	40650	3
679	20240215	091200	417555250	40750	40600	40750	40600	1069
680	20240215	091100	374078350	40600	40550	40650	40550	185
681	20240215	091000	366576350	40550	40750	40750	40550	208
682	20240215	090900	358121050	40650	40700	40800	40650	1717
683	20240215	090800	288163700	40700	40300	40700	40300	985
684	20240215	090700	248156000	40550	40400	40550	40300	1150
685	20240215	090600	201699950	40400	40500	40500	40350	299
686	20240215	090500	189604200	40500	40500	40750	40350	1195
687	20240215	090400	141147350	40500	40500	40500	40400	480
688	20240215	090300	121722900	40500	40600	40750	40400	1256
689	20240215	090200	70792400	40450	40250	40600	40250	1314
690	20240215	090100	17584600	40250	40300	40300	40250	123
691	20240215	090000	12631200	40400	40300	40450	40300	306