KissMeData/064760/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193900	1872415100	96000	96000	96000	96000	723
3	20240215	193800	1872415100	96000	96000	96000	96000	0
4	20240215	193700	1872415100	96000	96000	96000	96000	0
5	20240215	193600	1872415100	96000	96000	96000	96000	0
6	20240215	193500	1872415100	96000	96000	96000	96000	0
7	20240215	193400	1872415100	96000	96000	96000	96000	0
8	20240215	193300	1872415100	96000	96000	96000	96000	0
9	20240215	193200	1872415100	96000	96000	96000	96000	0
10	20240215	193100	1872415100	96000	96000	96000	96000	0
11	20240215	193000	1872415100	96000	96000	96000	96000	0
12	20240215	192900	1872415100	96000	96000	96000	96000	0
13	20240215	192800	1872415100	96000	96000	96000	96000	0
14	20240215	192700	1872415100	96000	96000	96000	96000	0
15	20240215	192600	1872415100	96000	96000	96000	96000	0
16	20240215	192500	1872415100	96000	96000	96000	96000	0
17	20240215	192400	1872415100	96000	96000	96000	96000	0
18	20240215	192300	1872415100	96000	96000	96000	96000	0
19	20240215	192200	1872415100	96000	96000	96000	96000	0
20	20240215	192100	1872415100	96000	96000	96000	96000	0
21	20240215	192000	1872415100	96000	96000	96000	96000	0
22	20240215	191900	1872415100	96000	96000	96000	96000	0
23	20240215	191800	1872415100	96000	96000	96000	96000	0
24	20240215	191700	1872415100	96000	96000	96000	96000	0
25	20240215	191600	1872415100	96000	96000	96000	96000	0
26	20240215	191500	1872415100	96000	96000	96000	96000	0
27	20240215	191400	1872415100	96000	96000	96000	96000	0
28	20240215	191300	1872415100	96000	96000	96000	96000	0
29	20240215	191200	1872415100	96000	96000	96000	96000	0
30	20240215	191100	1872415100	96000	96000	96000	96000	0
31	20240215	191000	1872415100	96000	96000	96000	96000	0
32	20240215	190900	1872415100	96000	96000	96000	96000	723
33	20240215	190800	1872415100	96000	96000	96000	96000	0
34	20240215	190700	1872415100	96000	96000	96000	96000	0
35	20240215	190600	1872415100	96000	96000	96000	96000	0
36	20240215	190500	1872415100	96000	96000	96000	96000	0
37	20240215	190400	1872415100	96000	96000	96000	96000	0
38	20240215	190300	1872415100	96000	96000	96000	96000	0
39	20240215	190200	1872415100	96000	96000	96000	96000	0
40	20240215	190100	1872415100	96000	96000	96000	96000	0
41	20240215	190000	1872415100	96000	96000	96000	96000	0
42	20240215	185900	1872415100	96000	96000	96000	96000	0
43	20240215	185800	1872415100	96000	96000	96000	96000	0
44	20240215	185700	1872415100	96000	96000	96000	96000	0
45	20240215	185600	1872415100	96000	96000	96000	96000	0
46	20240215	185500	1872415100	96000	96000	96000	96000	0
47	20240215	185400	1872415100	96000	96000	96000	96000	0
48	20240215	185300	1872415100	96000	96000	96000	96000	0
49	20240215	185200	1872415100	96000	96000	96000	96000	0
50	20240215	185100	1872415100	96000	96000	96000	96000	0
51	20240215	185000	1872415100	96000	96000	96000	96000	0
52	20240215	184900	1872415100	96000	96000	96000	96000	0
53	20240215	184800	1872415100	96000	96000	96000	96000	0
54	20240215	184700	1872415100	96000	96000	96000	96000	0
55	20240215	184600	1872415100	96000	96000	96000	96000	0
56	20240215	184500	1872415100	96000	96000	96000	96000	0
57	20240215	184400	1872415100	96000	96000	96000	96000	0
58	20240215	184300	1872415100	96000	96000	96000	96000	0
59	20240215	184200	1872415100	96000	96000	96000	96000	0
60	20240215	184100	1872415100	96000	96000	96000	96000	0
61	20240215	184000	1872415100	96000	96000	96000	96000	0
62	20240215	183900	1872415100	96000	96000	96000	96000	723
63	20240215	183800	1872415100	96000	96000	96000	96000	0
64	20240215	183700	1872415100	96000	96000	96000	96000	0
65	20240215	183600	1872415100	96000	96000	96000	96000	0
66	20240215	183500	1872415100	96000	96000	96000	96000	0
67	20240215	183400	1872415100	96000	96000	96000	96000	0
68	20240215	183300	1872415100	96000	96000	96000	96000	0
69	20240215	183200	1872415100	96000	96000	96000	96000	0
70	20240215	183100	1872415100	96000	96000	96000	96000	0
71	20240215	183000	1872415100	96000	96000	96000	96000	0
72	20240215	182900	1872415100	96000	96000	96000	96000	0
73	20240215	182800	1872415100	96000	96000	96000	96000	0
74	20240215	182700	1872415100	96000	96000	96000	96000	0
75	20240215	182600	1872415100	96000	96000	96000	96000	0
76	20240215	182500	1872415100	96000	96000	96000	96000	0
77	20240215	182400	1872415100	96000	96000	96000	96000	0
78	20240215	182300	1872415100	96000	96000	96000	96000	0
79	20240215	182200	1872415100	96000	96000	96000	96000	0
80	20240215	182100	1872415100	96000	96000	96000	96000	0
81	20240215	182000	1872415100	96000	96000	96000	96000	0
82	20240215	181900	1872415100	96000	96000	96000	96000	0
83	20240215	181800	1872415100	96000	96000	96000	96000	0
84	20240215	181700	1872415100	96000	96000	96000	96000	0
85	20240215	181600	1872415100	96000	96000	96000	96000	0
86	20240215	181500	1872415100	96000	96000	96000	96000	0
87	20240215	181400	1872415100	96000	96000	96000	96000	0
88	20240215	181300	1872415100	96000	96000	96000	96000	0
89	20240215	181200	1872415100	96000	96000	96000	96000	0
90	20240215	181100	1872415100	96000	96000	96000	96000	0
91	20240215	181000	1872415100	96000	96000	96000	96000	0
92	20240215	180900	1872415100	96000	96000	96000	96000	723
93	20240215	180800	1872415100	96000	96000	96000	96000	0
94	20240215	180700	1872415100	96000	96000	96000	96000	0
95	20240215	180600	1872415100	96000	96000	96000	96000	0
96	20240215	180500	1872415100	96000	96000	96000	96000	0
97	20240215	180400	1872415100	96000	96000	96000	96000	0
98	20240215	180300	1872415100	96000	96000	96000	96000	0
99	20240215	180200	1872415100	96000	96000	96000	96000	0
100	20240215	180100	1872415100	96000	96000	96000	96000	0
101	20240215	180000	1872415100	96000	96000	96000	96000	0
102	20240215	175900	1872415100	96000	96000	96000	96000	0
103	20240215	175800	1872415100	96000	96000	96000	96000	0
104	20240215	175700	1872415100	96000	96000	96000	96000	0
105	20240215	175600	1872415100	96000	96000	96000	96000	0
106	20240215	175500	1872415100	96000	96000	96000	96000	0
107	20240215	175400	1872415100	96000	96000	96000	96000	0
108	20240215	175300	1872415100	96000	96000	96000	96000	0
109	20240215	175200	1872415100	96000	96000	96000	96000	0
110	20240215	175100	1872415100	96000	96000	96000	96000	0
111	20240215	175000	1872415100	96000	96000	96000	96000	0
112	20240215	174900	1872415100	96000	96000	96000	96000	0
113	20240215	174800	1872415100	96000	96000	96000	96000	0
114	20240215	174700	1872415100	96000	96000	96000	96000	0
115	20240215	174600	1872415100	96000	96000	96000	96000	0
116	20240215	174500	1872415100	96000	96000	96000	96000	0
117	20240215	174400	1872415100	96000	96000	96000	96000	0
118	20240215	174300	1872415100	96000	96000	96000	96000	0
119	20240215	174200	1872415100	96000	96000	96000	96000	0
120	20240215	174100	1872415100	96000	96000	96000	96000	0
121	20240215	174000	1872415100	96000	96000	96000	96000	0
122	20240215	173900	1872415100	96000	96000	96000	96000	723
123	20240215	173800	1872415100	96000	96000	96000	96000	0
124	20240215	173700	1872415100	96000	96000	96000	96000	0
125	20240215	173600	1872415100	96000	96000	96000	96000	0
126	20240215	173500	1872415100	96000	96000	96000	96000	0
127	20240215	173400	1872415100	96000	96000	96000	96000	0
128	20240215	173300	1872415100	96000	96000	96000	96000	0
129	20240215	173200	1872415100	96000	96000	96000	96000	0
130	20240215	173100	1872415100	96000	96000	96000	96000	0
131	20240215	173000	1872415100	96000	96000	96000	96000	0
132	20240215	172900	1872415100	96000	96000	96000	96000	0
133	20240215	172800	1872415100	96000	96000	96000	96000	0
134	20240215	172700	1872415100	96000	96000	96000	96000	0
135	20240215	172600	1872415100	96000	96000	96000	96000	0
136	20240215	172500	1872415100	96000	96000	96000	96000	0
137	20240215	172400	1872415100	96000	96000	96000	96000	0
138	20240215	172300	1872415100	96000	96000	96000	96000	0
139	20240215	172200	1872415100	96000	96000	96000	96000	0
140	20240215	172100	1872415100	96000	96000	96000	96000	0
141	20240215	172000	1872415100	96000	96000	96000	96000	0
142	20240215	171900	1872415100	96000	96000	96000	96000	0
143	20240215	171800	1872415100	96000	96000	96000	96000	0
144	20240215	171700	1872415100	96000	96000	96000	96000	0
145	20240215	171600	1872415100	96000	96000	96000	96000	0
146	20240215	171500	1872415100	96000	96000	96000	96000	0
147	20240215	171400	1872415100	96000	96000	96000	96000	0
148	20240215	171300	1872415100	96000	96000	96000	96000	0
149	20240215	171200	1872415100	96000	96000	96000	96000	0
150	20240215	171100	1872415100	96000	96000	96000	96000	0
151	20240215	171000	1872415100	96000	96000	96000	96000	0
152	20240215	170900	1872415100	96000	96000	96000	96000	723
153	20240215	170800	1872415100	96000	96000	96000	96000	0
154	20240215	170700	1872415100	96000	96000	96000	96000	0
155	20240215	170600	1872415100	96000	96000	96000	96000	0
156	20240215	170500	1872415100	96000	96000	96000	96000	0
157	20240215	170400	1872415100	96000	96000	96000	96000	0
158	20240215	170300	1872415100	96000	96000	96000	96000	0
159	20240215	170200	1872415100	96000	96000	96000	96000	0
160	20240215	170100	1872415100	96000	96000	96000	96000	0
161	20240215	170000	1872415100	96000	96000	96000	96000	0
162	20240215	165900	1872415100	96000	96000	96000	96000	0
163	20240215	165800	1872415100	96000	96000	96000	96000	0
164	20240215	165700	1872415100	96000	96000	96000	96000	0
165	20240215	165600	1872415100	96000	96000	96000	96000	0
166	20240215	165500	1872415100	96000	96000	96000	96000	0
167	20240215	165400	1872415100	96000	96000	96000	96000	0
168	20240215	165300	1872415100	96000	96000	96000	96000	0
169	20240215	165200	1872415100	96000	96000	96000	96000	0
170	20240215	165100	1872415100	96000	96000	96000	96000	0
171	20240215	165000	1872415100	96000	96000	96000	96000	0
172	20240215	164900	1872415100	96000	96000	96000	96000	0
173	20240215	164800	1872415100	96000	96000	96000	96000	0
174	20240215	164700	1872415100	96000	96000	96000	96000	0
175	20240215	164600	1872415100	96000	96000	96000	96000	0
176	20240215	164500	1872415100	96000	96000	96000	96000	0
177	20240215	164400	1872415100	96000	96000	96000	96000	0
178	20240215	164300	1872415100	96000	96000	96000	96000	0
179	20240215	164200	1872415100	96000	96000	96000	96000	0
180	20240215	164100	1872415100	96000	96000	96000	96000	0
181	20240215	164000	1872415100	96000	96000	96000	96000	0
182	20240215	163900	1872415100	96000	96000	96000	96000	723
183	20240215	163800	1872415100	96000	96000	96000	96000	0
184	20240215	163700	1872415100	96000	96000	96000	96000	0
185	20240215	163600	1872415100	96000	96000	96000	96000	0
186	20240215	163500	1872415100	96000	96000	96000	96000	0
187	20240215	163400	1872415100	96000	96000	96000	96000	0
188	20240215	163300	1872415100	96000	96000	96000	96000	0
189	20240215	163200	1872415100	96000	96000	96000	96000	0
190	20240215	163100	1872415100	96000	96000	96000	96000	0
191	20240215	163000	1872415100	96000	96000	96000	96000	0
192	20240215	162900	1872415100	96000	96000	96000	96000	0
193	20240215	162800	1872415100	96000	96000	96000	96000	0
194	20240215	162700	1872415100	96000	96000	96000	96000	0
195	20240215	162600	1872415100	96000	96000	96000	96000	0
196	20240215	162500	1872415100	96000	96000	96000	96000	0
197	20240215	162400	1872415100	96000	96000	96000	96000	0
198	20240215	162300	1872415100	96000	96000	96000	96000	0
199	20240215	162200	1872415100	96000	96000	96000	96000	0
200	20240215	162100	1872415100	96000	96000	96000	96000	0
201	20240215	162000	1872415100	96000	96000	96000	96000	0
202	20240215	161900	1872415100	96000	96000	96000	96000	0
203	20240215	161800	1872415100	96000	96000	96000	96000	0
204	20240215	161700	1872415100	96000	96000	96000	96000	0
205	20240215	161600	1872415100	96000	96000	96000	96000	0
206	20240215	161500	1872415100	96000	96000	96000	96000	0
207	20240215	161400	1872415100	96000	96000	96000	96000	0
208	20240215	161300	1872415100	96000	96000	96000	96000	0
209	20240215	161200	1872415100	96000	96000	96000	96000	0
210	20240215	161100	1872415100	96000	96000	96000	96000	0
211	20240215	161000	1872415100	96000	96000	96000	96000	0
212	20240215	160900	1872415100	96000	96000	96000	96000	723
213	20240215	160800	1872415100	96000	96000	96000	96000	0
214	20240215	160700	1872415100	96000	96000	96000	96000	0
215	20240215	160600	1872415100	96000	96000	96000	96000	0
216	20240215	160500	1872415100	96000	96000	96000	96000	0
217	20240215	160400	1872415100	96000	96000	96000	96000	0
218	20240215	160300	1872415100	96000	96000	96000	96000	0
219	20240215	160200	1872415100	96000	96000	96000	96000	0
220	20240215	160100	1872415100	96000	96000	96000	96000	0
221	20240215	160000	1872415100	96000	96000	96000	96000	0
222	20240215	155900	1872415100	96000	96000	96000	96000	0
223	20240215	155800	1872415100	96000	96000	96000	96000	0
224	20240215	155700	1872415100	96000	96000	96000	96000	0
225	20240215	155600	1872415100	96000	96000	96000	96000	0
226	20240215	155500	1872415100	96000	96000	96000	96000	0
227	20240215	155400	1872415100	96000	96000	96000	96000	0
228	20240215	155300	1872415100	96000	96000	96000	96000	0
229	20240215	155200	1872415100	96000	96000	96000	96000	0
230	20240215	155100	1872415100	96000	96000	96000	96000	0
231	20240215	155000	1872415100	96000	96000	96000	96000	0
232	20240215	154900	1872415100	96000	96000	96000	96000	0
233	20240215	154800	1872415100	96000	96000	96000	96000	0
234	20240215	154700	1872415100	96000	96000	96000	96000	0
235	20240215	154600	1872415100	96000	96000	96000	96000	0
236	20240215	154500	1872415100	96000	96000	96000	96000	0
237	20240215	154400	1872415100	96000	96000	96000	96000	0
238	20240215	154300	1872415100	96000	96000	96000	96000	0
239	20240215	154200	1872415100	96000	96000	96000	96000	0
240	20240215	154100	1872415100	96000	96000	96000	96000	0
241	20240215	154000	1872415100	96000	96000	96000	96000	0
242	20240215	153900	1872415100	96000	96000	96000	96000	723
243	20240215	153800	1872415100	96000	96000	96000	96000	0
244	20240215	153700	1872415100	96000	96000	96000	96000	0
245	20240215	153600	1872415100	96000	96000	96000	96000	0
246	20240215	153500	1872415100	96000	96000	96000	96000	0
247	20240215	153400	1872415100	96000	96000	96000	96000	0
248	20240215	153300	1872415100	96000	96000	96000	96000	0
249	20240215	153200	1872415100	96000	96000	96000	96000	0
250	20240215	153100	1872415100	96000	96000	96000	96000	0
251	20240215	153000	1872415100	96000	96000	96000	96000	723
252	20240215	152900	1803007100	95800	95800	95800	95800	0
253	20240215	152800	1803007100	95800	95800	95800	95800	0
254	20240215	152700	1803007100	95800	95800	95800	95800	0
255	20240215	152600	1803007100	95800	95800	95800	95800	0
256	20240215	152500	1803007100	95800	95800	95800	95800	0
257	20240215	152400	1803007100	95800	95800	95800	95800	0
258	20240215	152300	1803007100	95800	95800	95800	95800	0
259	20240215	152200	1803007100	95800	95800	95800	95800	0
260	20240215	152100	1803007100	95800	95800	95800	95800	0
261	20240215	152000	1803007100	95800	95800	95800	95800	0
262	20240215	151900	1803007100	95800	96100	96200	95800	106
263	20240215	151800	1792824500	96100	95900	96100	95900	40
264	20240215	151700	1788982800	95900	95900	96000	95900	85
265	20240215	151600	1780828500	95900	96000	96000	95900	38
266	20240215	151500	1777181600	96100	95900	96100	95900	55
267	20240215	151400	1771898800	95900	95800	95900	95800	40
268	20240215	151300	1768066200	95900	95800	96000	95800	48
269	20240215	151200	1763460400	95800	95800	95900	95800	32
270	20240215	151100	1760392800	95800	95800	95800	95800	40
271	20240215	151000	1756560800	95900	95700	95900	95700	80
272	20240215	150900	1748898100	95700	95700	95800	95700	44
273	20240215	150800	1744686600	95700	95700	95800	95700	91
274	20240215	150700	1735975600	95700	95700	95800	95700	28
275	20240215	150600	1733294300	95800	95800	95900	95700	66
276	20240215	150500	1726973700	95800	95700	96000	95700	48
277	20240215	150400	1722373000	95700	95800	95800	95700	61
278	20240215	150300	1716529500	95800	95700	95900	95700	130
279	20240215	150200	1704078100	95700	95800	95800	95700	99
280	20240215	150100	1694594000	95800	95800	95900	95800	36
281	20240215	150000	1691143200	95800	95900	96000	95800	38
282	20240215	145900	1687500400	95900	95900	96000	95800	46
283	20240215	145800	1683089100	95900	96000	96000	95800	61
284	20240215	145700	1677242400	96000	95900	96000	95800	34
285	20240215	145600	1673979700	95800	95900	95900	95800	50
286	20240215	145500	1669188100	95800	95800	95900	95800	199
287	20240215	145400	1650117800	95800	95800	95800	95800	22
288	20240215	145300	1648010200	95900	95800	95900	95800	49
289	20240215	145200	1643312900	95800	95900	95900	95800	40
290	20240215	145100	1639478500	95800	95800	95900	95800	44
291	20240215	145000	1635263200	95800	95700	95800	95700	22
292	20240215	144900	1633156600	95800	95700	95800	95600	63
293	20240215	144800	1627128800	95800	95800	95800	95600	59
294	20240215	144700	1621483800	95800	95900	95900	95800	15
295	20240215	144600	1620046500	95800	95800	95800	95700	28
296	20240215	144500	1617365300	95900	95800	95900	95800	19
297	20240215	144400	1615544400	95800	95900	95900	95800	30
298	20240215	144300	1612670300	95900	95800	95900	95800	32
299	20240215	144200	1609602500	95800	95800	95800	95800	10
300	20240215	144100	1608644500	95700	95800	95800	95700	31
301	20240215	144000	1605676900	95800	95700	95800	95700	15
302	20240215	143900	1604240400	95800	95700	95800	95600	50
303	20240215	143800	1599455800	95700	95700	95800	95700	28
304	20240215	143700	1596775300	95800	95800	95800	95800	53
305	20240215	143600	1591697900	95700	95900	95900	95700	186
306	20240215	143500	1573875300	95800	95800	95800	95800	7
307	20240215	143400	1573204700	95800	95900	95900	95800	35
308	20240215	143300	1569848700	96000	96000	96100	96000	39
309	20240215	143200	1566103300	96000	95900	96100	95900	45
310	20240215	143100	1561781800	95800	95800	95900	95800	86
311	20240215	143000	1553539800	95800	95800	95800	95700	40
312	20240215	142900	1549708200	95800	95700	95800	95600	49
313	20240215	142800	1545019400	95700	95600	95700	95600	134
314	20240215	142700	1532197800	95600	95700	95700	95600	18
315	20240215	142600	1530476800	95600	95600	95600	95600	46
316	20240215	142500	1526079200	95600	95500	95700	95500	36
317	20240215	142400	1522638800	95600	95500	95600	95500	36
318	20240215	142300	1519198700	95600	95500	95600	95500	92
319	20240215	142200	1510407200	95500	95600	95600	95500	17
320	20240215	142100	1508783400	95600	95600	95600	95500	41
321	20240215	142000	1504866400	95500	95600	95600	95500	90
322	20240215	141900	1496264600	95600	95600	95600	95600	22
323	20240215	141800	1494161400	95600	95600	95600	95600	34
324	20240215	141700	1490911000	95600	95600	95700	95600	81
325	20240215	141600	1483164400	95700	95600	95700	95600	113
326	20240215	141500	1472361500	95600	95600	95700	95600	128
327	20240215	141400	1460124100	95800	95700	95800	95700	21
328	20240215	141300	1458114100	95700	95700	95700	95700	36
329	20240215	141200	1454668900	95700	95700	95700	95700	30
330	20240215	141100	1451797900	95700	95800	95800	95700	55
331	20240215	141000	1446534300	95700	95700	95800	95700	58
332	20240215	140900	1440980300	95700	95700	95800	95700	49
333	20240215	140800	1436289000	95700	95700	95700	95700	43
334	20240215	140700	1432173900	95700	95600	95700	95600	14
335	20240215	140600	1430835100	95600	95700	95700	95600	45
336	20240215	140500	1426530300	95900	95900	96000	95800	72
337	20240215	140400	1419625800	95800	95700	95800	95700	36
338	20240215	140300	1416179400	95800	95700	95800	95700	34
339	20240215	140200	1412924400	95800	95800	95800	95700	21
340	20240215	140100	1410913400	95900	95700	95900	95700	58
341	20240215	140000	1405361400	95700	95700	95700	95700	47
342	20240215	135900	1400863500	95800	95700	95800	95700	28
343	20240215	135800	1398183800	95700	95700	95700	95700	40
344	20240215	135700	1394355800	95700	95700	95800	95700	87
345	20240215	135600	1386023700	95700	95700	95700	95700	62
346	20240215	135500	1380090300	95700	95700	95700	95700	15
347	20240215	135400	1378654800	95900	95700	95900	95700	42
348	20240215	135300	1374631500	95700	95800	95800	95700	56
349	20240215	135200	1369271200	95800	95700	95800	95700	46
350	20240215	135100	1364866400	95700	95700	95700	95700	38
351	20240215	135000	1361229800	95700	95700	95700	95700	29
352	20240215	134900	1358454500	95800	95800	95800	95700	19
353	20240215	134800	1356635600	95700	95700	95800	95700	70
354	20240215	134700	1349932300	95700	95800	95800	95700	17
355	20240215	134600	1348305000	95700	95800	95900	95700	42
356	20240215	134500	1344283300	95800	95800	95900	95800	38
357	20240215	134400	1340642800	95900	95800	95900	95800	18
358	20240215	134300	1338918000	95800	95900	95900	95800	45
359	20240215	134200	1334606500	95800	95800	95800	95800	29
360	20240215	134100	1331828300	95800	95800	96000	95800	37
361	20240215	134000	1328281800	95900	95900	95900	95800	34
362	20240215	133900	1325022700	95800	95900	95900	95800	19
363	20240215	133800	1323201900	95900	95800	95900	95800	32
364	20240215	133700	1320135500	95900	95900	95900	95900	35
365	20240215	133600	1316779000	95900	95900	95900	95900	35
366	20240215	133500	1313422500	95900	95900	95900	95800	29
367	20240215	133400	1310641800	95800	95900	95900	95800	30
368	20240215	133300	1307766700	96000	96100	96100	95900	80
369	20240215	133200	1300087400	96200	95900	96200	95900	45
370	20240215	133100	1295766400	95900	96000	96100	95900	33
371	20240215	133000	1292600700	95900	95900	96000	95900	24
372	20240215	132900	1290298700	96100	96100	96100	95900	36
373	20240215	132800	1286842200	96000	95800	96000	95800	34
374	20240215	132700	1283583300	95800	95900	96000	95800	22
375	20240215	132600	1281474600	95800	95800	96100	95800	35
376	20240215	132500	1278118500	95900	95900	95900	95900	33
377	20240215	132400	1274953800	95900	95900	95900	95900	22
378	20240215	132300	1272844000	95800	95900	95900	95800	48
379	20240215	132200	1268244000	95900	95900	95900	95900	29
380	20240215	132100	1265462900	95900	95900	95900	95900	35
381	20240215	132000	1262106400	96000	96100	96200	95800	32
382	20240215	131900	1259035100	96000	95900	96000	95800	20
383	20240215	131800	1257117800	95800	95800	95900	95700	47
384	20240215	131700	1252615600	95800	96000	96000	95800	19
385	20240215	131600	1250794400	95900	95800	95900	95700	31
386	20240215	131500	1247825900	95800	95900	95900	95800	54
387	20240215	131400	1242650800	95800	95900	95900	95800	29
388	20240215	131300	1239872200	95800	95900	95900	95800	48
389	20240215	131200	1235271800	95900	95900	95900	95900	22
390	20240215	131100	1233162000	95800	95800	95900	95800	37
391	20240215	131000	1229616100	95900	95800	96000	95800	45
392	20240215	130900	1225304300	95900	95900	95900	95800	16
393	20240215	130800	1223770800	95800	95900	95900	95700	36
394	20240215	130700	1220321400	95900	95900	96000	95900	40
395	20240215	130600	1216483900	95900	95900	96000	95900	20
396	20240215	130500	1214564800	96000	95900	96000	95900	55
397	20240215	130400	1209288500	96000	95900	96000	95900	17
398	20240215	130300	1207657900	96000	95900	96000	95900	32
399	20240215	130200	1204588100	96000	96100	96100	96000	28
400	20240215	130100	1201898700	96100	96000	96100	96000	11
401	20240215	130000	1200842100	96100	96100	96200	96000	25
402	20240215	125900	1198440300	96200	96000	96200	96000	37
403	20240215	125800	1194887500	96000	96000	96000	96000	41
404	20240215	125700	1190951500	96100	96000	96100	96000	7
405	20240215	125600	1190279100	96100	95900	96100	95900	29
406	20240215	125500	1187494700	95900	95900	95900	95800	28
407	20240215	125400	1184810400	95900	95800	95900	95800	12
408	20240215	125300	1183660700	95800	95800	95900	95800	28
409	20240215	125200	1180977300	95900	95900	95900	95900	9
410	20240215	125100	1180114200	95900	95800	95900	95800	20
411	20240215	125000	1178197800	95900	96000	96000	95900	21
412	20240215	124900	1176182200	96000	95900	96000	95900	16
413	20240215	124800	1174646800	95900	96000	96000	95900	33
414	20240215	124700	1171481300	96000	96000	96000	96000	25
415	20240215	124600	1169081300	95900	95800	95900	95800	22
416	20240215	124500	1166973000	95900	95900	95900	95800	25
417	20240215	124400	1164576400	96000	95900	96000	95900	7
418	20240215	124300	1163905000	95900	95900	95900	95900	27
419	20240215	124200	1161315700	95900	95900	95900	95900	14
420	20240215	124100	1159973100	95900	95900	95900	95900	4
421	20240215	124000	1159589500	95900	96000	96000	95900	51
422	20240215	123900	1154694000	96100	96100	96100	96100	4
423	20240215	123800	1154309600	96100	96000	96100	95900	45
424	20240215	123700	1149989400	96000	96000	96000	96000	12
425	20240215	123600	1148837400	96000	96000	96000	96000	4
426	20240215	123500	1148453400	96000	96100	96100	96000	39
427	20240215	123400	1144708800	96100	96100	96100	96100	3
428	20240215	123300	1144420500	96000	96000	96100	96000	14
429	20240215	123200	1143075800	96000	96100	96200	96000	56
430	20240215	123100	1137694200	96100	96100	96100	96100	4
431	20240215	123000	1137309800	96100	96100	96200	96100	23
432	20240215	122900	1135099400	96200	96200	96200	96200	36
433	20240215	122800	1131636200	96200	96200	96200	96100	17
434	20240215	122700	1130001900	96100	96100	96200	96100	34
435	20240215	122600	1126734400	96100	96100	96100	96100	5
436	20240215	122500	1126253900	96200	96200	96200	96200	36
437	20240215	122400	1122790700	96200	96200	96300	96200	114
438	20240215	122300	1111823800	96100	96100	96100	96100	7
439	20240215	122200	1111151100	96100	96100	96100	96100	25
440	20240215	122100	1108748600	96100	96100	96100	96100	21
441	20240215	122000	1106730500	96100	96100	96100	96000	62
442	20240215	121900	1100773200	96100	96100	96100	96100	23
443	20240215	121800	1098562900	96200	96100	96200	96100	87
444	20240215	121700	1090202100	96200	96200	96200	96100	31
445	20240215	121600	1087221700	96200	96300	96300	96200	62
446	20240215	121500	1081256900	96300	96300	96300	96300	52
447	20240215	121400	1076249300	96300	96300	96300	96300	4
448	20240215	121300	1075864100	96300	96400	96400	96300	26
449	20240215	121200	1073359900	96400	96300	96400	96300	52
450	20240215	121100	1068352200	96300	96200	96300	96200	55
451	20240215	121000	1063058000	96200	96200	96200	96100	38
452	20240215	120900	1059403200	96200	96200	96200	96200	3
453	20240215	120800	1059114600	96100	96200	96200	96100	80
454	20240215	120700	1051421600	96100	96100	96100	96100	19
455	20240215	120600	1049595700	96100	96100	96100	96100	10
456	20240215	120500	1048634700	96000	96100	96200	96000	85
457	20240215	120400	1040464700	96100	96100	96200	96100	17
458	20240215	120300	1038830900	96000	95900	96000	95900	21
459	20240215	120200	1036816200	96000	95900	96000	95900	157
460	20240215	120100	1021746800	95900	95900	96000	95900	30
461	20240215	120000	1018867900	95900	95700	95900	95700	151
462	20240215	115900	1004395300	95800	95800	95900	95800	27
463	20240215	115800	1001808600	95800	95700	95800	95700	53
464	20240215	115700	996732500	95700	95700	95800	95600	67
465	20240215	115600	990323100	95700	95700	95700	95700	3
466	20240215	115500	990036000	95700	95600	95800	95600	21
467	20240215	115400	988027000	95600	95800	95800	95600	36
468	20240215	115300	984583400	95900	95600	95900	95600	19
469	20240215	115200	982762700	95700	95600	95700	95600	42
470	20240215	115100	978745200	95500	95700	95700	95500	6
471	20240215	115000	978171400	95500	95600	95700	95500	18
472	20240215	114900	976451300	95500	95800	95800	95500	38
473	20240215	114800	972816000	95700	95600	95700	95500	20
474	20240215	114700	970904400	95600	95500	95600	95500	35
475	20240215	114600	967560200	95600	95700	95700	95600	25
476	20240215	114500	965168500	95500	95400	95500	95400	19
477	20240215	114400	963354700	95400	95500	95600	95400	35
478	20240215	114300	960012600	95500	95400	95500	95400	12
479	20240215	114200	958867100	95400	95400	95500	95400	22
480	20240215	114100	956768100	95400	95400	95400	95400	29
481	20240215	114000	954001500	95400	95400	95500	95300	23
482	20240215	113900	951807900	95400	95400	95400	95400	11
483	20240215	113800	950758500	95300	95600	95600	95300	17
484	20240215	113700	949138100	95700	95400	95700	95300	52
485	20240215	113600	944170300	95400	95200	95500	95200	25
486	20240215	113500	941786700	95200	95300	95600	95200	23
487	20240215	113400	939594500	95200	95300	95300	95200	19
488	20240215	113300	937785600	95300	95200	95300	95200	54
489	20240215	113200	932641000	95300	95200	95300	95200	19
490	20240215	113100	930831100	95300	95300	95400	95300	52
491	20240215	113000	925871300	95200	95400	95400	95200	329
492	20240215	112900	894523900	95400	95400	95400	95400	36
493	20240215	112800	891089500	95400	95400	95400	95400	16
494	20240215	112700	889563100	95400	95400	95400	95400	31
495	20240215	112600	886605700	95400	95400	95500	95400	11
496	20240215	112500	885555800	95400	95400	95400	95400	34
497	20240215	112400	882312200	95400	95400	95500	95400	36
498	20240215	112300	878877600	95500	95500	95500	95400	16
499	20240215	112200	877349800	95500	95500	95500	95500	43
500	20240215	112100	873243300	95500	95500	95500	95500	9
501	20240215	112000	872383800	95500	95500	95500	95500	18
502	20240215	111900	870664800	95500	95500	95600	95500	52
503	20240215	111800	865698700	95500	95400	95500	95400	21
504	20240215	111700	863693600	95400	95500	95500	95400	44
505	20240215	111600	859494600	95500	95600	95600	95500	35
506	20240215	111500	856152000	95600	95500	95600	95500	10
507	20240215	111400	855196900	95500	95600	95600	95500	52
508	20240215	111300	850230800	95500	95500	95500	95500	62
509	20240215	111200	844309800	95500	95500	95500	95500	27
510	20240215	111100	841731300	95600	95600	95600	95500	16
511	20240215	111000	840202200	95600	95600	95600	95500	34
512	20240215	110900	836952600	95600	95600	95700	95600	38
513	20240215	110800	833319500	95600	95600	95700	95600	20
514	20240215	110700	831406800	95600	95600	95600	95600	101
515	20240215	110600	821751200	95600	95700	95700	95600	26
516	20240215	110500	819264400	95700	95700	95700	95600	128
517	20240215	110400	807016700	95700	95700	95700	95700	5
518	20240215	110300	806538200	95800	95700	95800	95700	101
519	20240215	110200	796872100	95800	95800	95800	95800	13
520	20240215	110100	795626700	95700	95800	95800	95700	41
521	20240215	110000	791700500	95700	95700	95800	95700	38
522	20240215	105900	788060900	95800	95700	95800	95700	8
523	20240215	105800	787294800	95700	95700	95800	95700	20
524	20240215	105700	785380400	95700	95700	95700	95700	22
525	20240215	105600	783275000	95800	95800	95900	95800	4
526	20240215	105500	782891600	95700	95600	95700	95600	140
527	20240215	105400	769494900	95600	95900	95900	95600	80
528	20240215	105300	761837700	95800	95700	95800	95600	79
529	20240215	105200	754284000	95600	95600	96200	95600	261
530	20240215	105100	729301800	95600	95600	95600	95600	2
531	20240215	105000	729110600	95600	95600	95700	95600	59
532	20240215	104900	723468200	95700	95700	95700	95700	171
533	20240215	104800	707103500	95800	95700	95800	95700	21
534	20240215	104700	705092900	95700	95800	95800	95700	37
535	20240215	104600	701548900	95800	95800	95800	95800	0
536	20240215	104500	701548900	95800	95800	95800	95800	56
537	20240215	104400	696184100	95800	95700	95800	95700	11
538	20240215	104300	695130900	95700	95700	95700	95700	3
539	20240215	104200	694843800	95700	95700	95700	95700	1
540	20240215	104100	694748100	95800	95800	95800	95800	5
541	20240215	104000	694269100	95700	95800	95800	95700	18
542	20240215	103900	692546300	95800	95800	95800	95800	63
543	20240215	103800	686510900	95800	95800	95800	95800	0
544	20240215	103700	686510900	95800	95900	95900	95800	37
545	20240215	103600	682962800	95900	96100	96100	95900	105
546	20240215	103500	672885600	96100	96200	96200	96100	28
547	20240215	103400	670192200	96300	96200	96300	96200	6
548	20240215	103300	669614900	96300	96300	96300	96200	16
549	20240215	103200	668074200	96300	96300	96300	96200	16
550	20240215	103100	666533500	96300	96300	96300	96200	15
551	20240215	103000	665089500	96200	96300	96300	96200	14
552	20240215	102900	663742400	96200	96400	96400	96200	66
553	20240215	102800	657383700	96300	96300	96400	96300	40
554	20240215	102700	653531400	96200	96100	96200	96100	27
555	20240215	102600	650936600	96000	96000	96000	96000	66
556	20240215	102500	644600600	95900	95800	95900	95800	43
557	20240215	102400	640478600	95800	95700	95800	95700	50
558	20240215	102300	635692100	95700	95700	95700	95700	43
559	20240215	102200	631577000	95700	95700	95700	95600	34
560	20240215	102100	628323300	95600	95600	95700	95600	49
561	20240215	102000	623635900	95600	95600	95700	95600	45
562	20240215	101900	619333800	95700	95700	95700	95700	17
563	20240215	101800	617706900	95700	95600	95700	95600	24
564	20240215	101700	615411800	95600	95800	95800	95600	227
565	20240215	101600	593687600	95800	95900	95900	95800	88
566	20240215	101500	585256500	95800	95900	95900	95800	496
567	20240215	101400	537694700	96000	95900	96000	95900	6
568	20240215	101300	537118800	95900	95900	95900	95900	4
569	20240215	101200	536735200	95900	96000	96000	95900	30
570	20240215	101100	533855300	96000	96000	96000	96000	0
571	20240215	101000	533855300	96000	96000	96000	96000	11
572	20240215	100900	532799300	96000	96000	96000	96000	156
573	20240215	100800	517823300	96000	96000	96000	96000	13
574	20240215	100700	516575300	96000	96000	96100	96000	16
575	20240215	100600	515038300	96000	96000	96000	96000	2
576	20240215	100500	514846300	96000	96000	96000	96000	55
577	20240215	100400	509566300	96100	96000	96100	96000	52
578	20240215	100300	504574100	96000	96100	96100	96000	28
579	20240215	100200	501884300	96100	96100	96100	96100	30
580	20240215	100100	499001300	96100	96100	96100	96100	13
581	20240215	100000	497752000	96100	96200	96200	96100	9
582	20240215	095900	496886300	96100	96500	96500	96100	20
583	20240215	095800	494963100	96000	96000	96000	96000	52
584	20240215	095700	489971100	96300	96000	96300	96000	54
585	20240215	095600	484784600	96000	96300	96300	96000	38
586	20240215	095500	481133000	96000	96200	96200	96000	6
587	20240215	095400	480556800	96000	96000	96000	96000	48
588	20240215	095300	475948800	95900	95900	96000	95900	16
589	20240215	095200	474413400	95900	96000	96000	95900	2
590	20240215	095100	474221500	96000	96000	96000	96000	54
591	20240215	095000	469037500	96000	96000	96100	96000	10
592	20240215	094900	468077300	96100	96100	96100	96100	6
593	20240215	094800	467500700	96100	96000	96100	96000	27
594	20240215	094700	464906200	96100	96000	96100	96000	25
595	20240215	094600	462504700	96100	96100	96100	96100	5
596	20240215	094500	462024200	96000	96000	96000	96000	6
597	20240215	094400	461448200	96000	96000	96000	96000	67
598	20240215	094300	455016200	96000	96500	96500	96000	5
599	20240215	094200	454535600	96100	96100	96100	96100	54
600	20240215	094100	449346200	95900	95900	95900	95900	0
601	20240215	094000	449346200	95900	96000	96100	95900	80
602	20240215	093900	441668800	96100	96100	96100	96100	2
603	20240215	093800	441476600	96100	95900	96100	95800	56
604	20240215	093700	436106100	95800	95800	95800	95800	1
605	20240215	093600	436010300	95800	95800	95900	95800	24
606	20240215	093500	433711000	95800	95800	96100	95800	125
607	20240215	093400	421734600	95800	95800	95800	95800	36
608	20240215	093300	418285800	95700	95700	95800	95700	49
609	20240215	093200	413593600	95700	95700	95700	95700	105
610	20240215	093100	403545100	95800	95800	95800	95800	34
611	20240215	093000	400287900	95800	95800	96000	95700	62
612	20240215	092900	394348300	95800	95800	96000	95800	36
613	20240215	092800	390897700	95900	95900	95900	95900	18
614	20240215	092700	389171500	95900	95800	95900	95800	52
615	20240215	092600	384188300	95700	95600	95700	95600	135
616	20240215	092500	371279500	95700	95700	95700	95700	39
617	20240215	092400	367547200	95700	95700	95700	95700	103
618	20240215	092300	357690100	95800	95800	95800	95800	184
619	20240215	092200	340062900	95900	96100	96100	95900	362
620	20240215	092100	305307800	96200	96300	96300	96200	62
621	20240215	092000	299340200	96300	96200	96300	96200	23
622	20240215	091900	297126400	96200	96200	96200	96200	21
623	20240215	091800	295106200	96200	96300	96500	96200	361
624	20240215	091700	260349400	96400	96300	96400	96300	63
625	20240215	091600	254281000	96800	96500	96800	96300	105
626	20240215	091500	244157900	96400	96400	96400	96400	82
627	20240215	091400	236253100	96400	96500	96500	96300	27
628	20240215	091300	233649700	96500	96800	96800	96500	7
629	20240215	091200	232972600	96800	96300	96800	96300	6
630	20240215	091100	232392300	96800	96200	96900	96200	54
631	20240215	091000	227172400	96300	96200	96300	96200	56
632	20240215	090900	221784000	96100	96400	96400	96100	133
633	20240215	090800	208978500	96400	96500	96500	96300	301
634	20240215	090700	179941100	96600	96500	96600	96500	126
635	20240215	090600	167775100	96500	96600	96600	96500	61
636	20240215	090500	161882800	96600	97100	97100	96600	238
637	20240215	090400	138862100	97100	97600	97600	96800	464
638	20240215	090300	93896400	96900	97100	97600	96900	441
639	20240215	090200	51007200	97100	97400	97400	97100	56
640	20240215	090100	45569300	96900	97100	97500	96800	188
641	20240215	090000	27279600	97100	96600	97100	96600	282