KissMeData/092230/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195800	195505900	56000	56000	56000	56000	383
3	20240215	195700	195505900	56000	56000	56000	56000	0
4	20240215	195600	195505900	56000	56000	56000	56000	0
5	20240215	195500	195505900	56000	56000	56000	56000	0
6	20240215	195400	195505900	56000	56000	56000	56000	0
7	20240215	195300	195505900	56000	56000	56000	56000	0
8	20240215	195200	195505900	56000	56000	56000	56000	0
9	20240215	195100	195505900	56000	56000	56000	56000	0
10	20240215	195000	195505900	56000	56000	56000	56000	0
11	20240215	194900	195505900	56000	56000	56000	56000	0
12	20240215	194800	195505900	56000	56000	56000	56000	0
13	20240215	194700	195505900	56000	56000	56000	56000	0
14	20240215	194600	195505900	56000	56000	56000	56000	0
15	20240215	194500	195505900	56000	56000	56000	56000	0
16	20240215	194400	195505900	56000	56000	56000	56000	0
17	20240215	194300	195505900	56000	56000	56000	56000	0
18	20240215	194200	195505900	56000	56000	56000	56000	0
19	20240215	194100	195505900	56000	56000	56000	56000	0
20	20240215	194000	195505900	56000	56000	56000	56000	0
21	20240215	193900	195505900	56000	56000	56000	56000	0
22	20240215	193800	195505900	56000	56000	56000	56000	0
23	20240215	193700	195505900	56000	56000	56000	56000	0
24	20240215	193600	195505900	56000	56000	56000	56000	0
25	20240215	193500	195505900	56000	56000	56000	56000	0
26	20240215	193400	195505900	56000	56000	56000	56000	0
27	20240215	193300	195505900	56000	56000	56000	56000	0
28	20240215	193200	195505900	56000	56000	56000	56000	0
29	20240215	193100	195505900	56000	56000	56000	56000	0
30	20240215	193000	195505900	56000	56000	56000	56000	0
31	20240215	192900	195505900	56000	56000	56000	56000	0
32	20240215	192800	195505900	56000	56000	56000	56000	383
33	20240215	192700	195505900	56000	56000	56000	56000	0
34	20240215	192600	195505900	56000	56000	56000	56000	0
35	20240215	192500	195505900	56000	56000	56000	56000	0
36	20240215	192400	195505900	56000	56000	56000	56000	0
37	20240215	192300	195505900	56000	56000	56000	56000	0
38	20240215	192200	195505900	56000	56000	56000	56000	0
39	20240215	192100	195505900	56000	56000	56000	56000	0
40	20240215	192000	195505900	56000	56000	56000	56000	0
41	20240215	191900	195505900	56000	56000	56000	56000	0
42	20240215	191800	195505900	56000	56000	56000	56000	0
43	20240215	191700	195505900	56000	56000	56000	56000	0
44	20240215	191600	195505900	56000	56000	56000	56000	0
45	20240215	191500	195505900	56000	56000	56000	56000	0
46	20240215	191400	195505900	56000	56000	56000	56000	0
47	20240215	191300	195505900	56000	56000	56000	56000	0
48	20240215	191200	195505900	56000	56000	56000	56000	0
49	20240215	191100	195505900	56000	56000	56000	56000	0
50	20240215	191000	195505900	56000	56000	56000	56000	0
51	20240215	190900	195505900	56000	56000	56000	56000	0
52	20240215	190800	195505900	56000	56000	56000	56000	0
53	20240215	190700	195505900	56000	56000	56000	56000	0
54	20240215	190600	195505900	56000	56000	56000	56000	0
55	20240215	190500	195505900	56000	56000	56000	56000	0
56	20240215	190400	195505900	56000	56000	56000	56000	0
57	20240215	190300	195505900	56000	56000	56000	56000	0
58	20240215	190200	195505900	56000	56000	56000	56000	0
59	20240215	190100	195505900	56000	56000	56000	56000	0
60	20240215	190000	195505900	56000	56000	56000	56000	0
61	20240215	185900	195505900	56000	56000	56000	56000	0
62	20240215	185800	195505900	56000	56000	56000	56000	383
63	20240215	185700	195505900	56000	56000	56000	56000	0
64	20240215	185600	195505900	56000	56000	56000	56000	0
65	20240215	185500	195505900	56000	56000	56000	56000	0
66	20240215	185400	195505900	56000	56000	56000	56000	0
67	20240215	185300	195505900	56000	56000	56000	56000	0
68	20240215	185200	195505900	56000	56000	56000	56000	0
69	20240215	185100	195505900	56000	56000	56000	56000	0
70	20240215	185000	195505900	56000	56000	56000	56000	0
71	20240215	184900	195505900	56000	56000	56000	56000	0
72	20240215	184800	195505900	56000	56000	56000	56000	0
73	20240215	184700	195505900	56000	56000	56000	56000	0
74	20240215	184600	195505900	56000	56000	56000	56000	0
75	20240215	184500	195505900	56000	56000	56000	56000	0
76	20240215	184400	195505900	56000	56000	56000	56000	0
77	20240215	184300	195505900	56000	56000	56000	56000	0
78	20240215	184200	195505900	56000	56000	56000	56000	0
79	20240215	184100	195505900	56000	56000	56000	56000	0
80	20240215	184000	195505900	56000	56000	56000	56000	0
81	20240215	183900	195505900	56000	56000	56000	56000	0
82	20240215	183800	195505900	56000	56000	56000	56000	0
83	20240215	183700	195505900	56000	56000	56000	56000	0
84	20240215	183600	195505900	56000	56000	56000	56000	0
85	20240215	183500	195505900	56000	56000	56000	56000	0
86	20240215	183400	195505900	56000	56000	56000	56000	0
87	20240215	183300	195505900	56000	56000	56000	56000	0
88	20240215	183200	195505900	56000	56000	56000	56000	0
89	20240215	183100	195505900	56000	56000	56000	56000	0
90	20240215	183000	195505900	56000	56000	56000	56000	0
91	20240215	182900	195505900	56000	56000	56000	56000	0
92	20240215	182800	195505900	56000	56000	56000	56000	383
93	20240215	182700	195505900	56000	56000	56000	56000	0
94	20240215	182600	195505900	56000	56000	56000	56000	0
95	20240215	182500	195505900	56000	56000	56000	56000	0
96	20240215	182400	195505900	56000	56000	56000	56000	0
97	20240215	182300	195505900	56000	56000	56000	56000	0
98	20240215	182200	195505900	56000	56000	56000	56000	0
99	20240215	182100	195505900	56000	56000	56000	56000	0
100	20240215	182000	195505900	56000	56000	56000	56000	0
101	20240215	181900	195505900	56000	56000	56000	56000	0
102	20240215	181800	195505900	56000	56000	56000	56000	0
103	20240215	181700	195505900	56000	56000	56000	56000	0
104	20240215	181600	195505900	56000	56000	56000	56000	0
105	20240215	181500	195505900	56000	56000	56000	56000	0
106	20240215	181400	195505900	56000	56000	56000	56000	0
107	20240215	181300	195505900	56000	56000	56000	56000	0
108	20240215	181200	195505900	56000	56000	56000	56000	0
109	20240215	181100	195505900	56000	56000	56000	56000	0
110	20240215	181000	195505900	56000	56000	56000	56000	0
111	20240215	180900	195505900	56000	56000	56000	56000	0
112	20240215	180800	195505900	56000	56000	56000	56000	0
113	20240215	180700	195505900	56000	56000	56000	56000	0
114	20240215	180600	195505900	56000	56000	56000	56000	0
115	20240215	180500	195505900	56000	56000	56000	56000	0
116	20240215	180400	195505900	56000	56000	56000	56000	0
117	20240215	180300	195505900	56000	56000	56000	56000	0
118	20240215	180200	195505900	56000	56000	56000	56000	0
119	20240215	180100	195505900	56000	56000	56000	56000	0
120	20240215	180000	195505900	56000	56000	56000	56000	0
121	20240215	175900	195505900	56000	56000	56000	56000	0
122	20240215	175800	195505900	56000	56000	56000	56000	383
123	20240215	175700	195505900	56000	56000	56000	56000	0
124	20240215	175600	195505900	56000	56000	56000	56000	0
125	20240215	175500	195505900	56000	56000	56000	56000	0
126	20240215	175400	195505900	56000	56000	56000	56000	0
127	20240215	175300	195505900	56000	56000	56000	56000	0
128	20240215	175200	195505900	56000	56000	56000	56000	0
129	20240215	175100	195505900	56000	56000	56000	56000	0
130	20240215	175000	195505900	56000	56000	56000	56000	0
131	20240215	174900	195505900	56000	56000	56000	56000	0
132	20240215	174800	195505900	56000	56000	56000	56000	0
133	20240215	174700	195505900	56000	56000	56000	56000	0
134	20240215	174600	195505900	56000	56000	56000	56000	0
135	20240215	174500	195505900	56000	56000	56000	56000	0
136	20240215	174400	195505900	56000	56000	56000	56000	0
137	20240215	174300	195505900	56000	56000	56000	56000	0
138	20240215	174200	195505900	56000	56000	56000	56000	0
139	20240215	174100	195505900	56000	56000	56000	56000	0
140	20240215	174000	195505900	56000	56000	56000	56000	0
141	20240215	173900	195505900	56000	56000	56000	56000	0
142	20240215	173800	195505900	56000	56000	56000	56000	0
143	20240215	173700	195505900	56000	56000	56000	56000	0
144	20240215	173600	195505900	56000	56000	56000	56000	0
145	20240215	173500	195505900	56000	56000	56000	56000	0
146	20240215	173400	195505900	56000	56000	56000	56000	0
147	20240215	173300	195505900	56000	56000	56000	56000	0
148	20240215	173200	195505900	56000	56000	56000	56000	0
149	20240215	173100	195505900	56000	56000	56000	56000	0
150	20240215	173000	195505900	56000	56000	56000	56000	0
151	20240215	172900	195505900	56000	56000	56000	56000	0
152	20240215	172800	195505900	56000	56000	56000	56000	383
153	20240215	172700	195505900	56000	56000	56000	56000	0
154	20240215	172600	195505900	56000	56000	56000	56000	0
155	20240215	172500	195505900	56000	56000	56000	56000	0
156	20240215	172400	195505900	56000	56000	56000	56000	0
157	20240215	172300	195505900	56000	56000	56000	56000	0
158	20240215	172200	195505900	56000	56000	56000	56000	0
159	20240215	172100	195505900	56000	56000	56000	56000	0
160	20240215	172000	195505900	56000	56000	56000	56000	0
161	20240215	171900	195505900	56000	56000	56000	56000	0
162	20240215	171800	195505900	56000	56000	56000	56000	0
163	20240215	171700	195505900	56000	56000	56000	56000	0
164	20240215	171600	195505900	56000	56000	56000	56000	0
165	20240215	171500	195505900	56000	56000	56000	56000	0
166	20240215	171400	195505900	56000	56000	56000	56000	0
167	20240215	171300	195505900	56000	56000	56000	56000	0
168	20240215	171200	195505900	56000	56000	56000	56000	0
169	20240215	171100	195505900	56000	56000	56000	56000	0
170	20240215	171000	195505900	56000	56000	56000	56000	0
171	20240215	170900	195505900	56000	56000	56000	56000	0
172	20240215	170800	195505900	56000	56000	56000	56000	0
173	20240215	170700	195505900	56000	56000	56000	56000	0
174	20240215	170600	195505900	56000	56000	56000	56000	0
175	20240215	170500	195505900	56000	56000	56000	56000	0
176	20240215	170400	195505900	56000	56000	56000	56000	0
177	20240215	170300	195505900	56000	56000	56000	56000	0
178	20240215	170200	195505900	56000	56000	56000	56000	0
179	20240215	170100	195505900	56000	56000	56000	56000	0
180	20240215	170000	195505900	56000	56000	56000	56000	0
181	20240215	165900	195505900	56000	56000	56000	56000	0
182	20240215	165800	195505900	56000	56000	56000	56000	383
183	20240215	165700	195505900	56000	56000	56000	56000	0
184	20240215	165600	195505900	56000	56000	56000	56000	0
185	20240215	165500	195505900	56000	56000	56000	56000	0
186	20240215	165400	195505900	56000	56000	56000	56000	0
187	20240215	165300	195505900	56000	56000	56000	56000	0
188	20240215	165200	195505900	56000	56000	56000	56000	0
189	20240215	165100	195505900	56000	56000	56000	56000	0
190	20240215	165000	195505900	56000	56000	56000	56000	0
191	20240215	164900	195505900	56000	56000	56000	56000	0
192	20240215	164800	195505900	56000	56000	56000	56000	0
193	20240215	164700	195505900	56000	56000	56000	56000	0
194	20240215	164600	195505900	56000	56000	56000	56000	0
195	20240215	164500	195505900	56000	56000	56000	56000	0
196	20240215	164400	195505900	56000	56000	56000	56000	0
197	20240215	164300	195505900	56000	56000	56000	56000	0
198	20240215	164200	195505900	56000	56000	56000	56000	0
199	20240215	164100	195505900	56000	56000	56000	56000	0
200	20240215	164000	195505900	56000	56000	56000	56000	0
201	20240215	163900	195505900	56000	56000	56000	56000	0
202	20240215	163800	195505900	56000	56000	56000	56000	0
203	20240215	163700	195505900	56000	56000	56000	56000	0
204	20240215	163600	195505900	56000	56000	56000	56000	0
205	20240215	163500	195505900	56000	56000	56000	56000	0
206	20240215	163400	195505900	56000	56000	56000	56000	0
207	20240215	163300	195505900	56000	56000	56000	56000	0
208	20240215	163200	195505900	56000	56000	56000	56000	0
209	20240215	163100	195505900	56000	56000	56000	56000	0
210	20240215	163000	195505900	56000	56000	56000	56000	0
211	20240215	162900	195505900	56000	56000	56000	56000	0
212	20240215	162800	195505900	56000	56000	56000	56000	383
213	20240215	162700	195505900	56000	56000	56000	56000	0
214	20240215	162600	195505900	56000	56000	56000	56000	0
215	20240215	162500	195505900	56000	56000	56000	56000	0
216	20240215	162400	195505900	56000	56000	56000	56000	0
217	20240215	162300	195505900	56000	56000	56000	56000	0
218	20240215	162200	195505900	56000	56000	56000	56000	0
219	20240215	162100	195505900	56000	56000	56000	56000	0
220	20240215	162000	195505900	56000	56000	56000	56000	0
221	20240215	161900	195505900	56000	56000	56000	56000	0
222	20240215	161800	195505900	56000	56000	56000	56000	0
223	20240215	161700	195505900	56000	56000	56000	56000	0
224	20240215	161600	195505900	56000	56000	56000	56000	0
225	20240215	161500	195505900	56000	56000	56000	56000	0
226	20240215	161400	195505900	56000	56000	56000	56000	0
227	20240215	161300	195505900	56000	56000	56000	56000	0
228	20240215	161200	195505900	56000	56000	56000	56000	0
229	20240215	161100	195505900	56000	56000	56000	56000	0
230	20240215	161000	195505900	56000	56000	56000	56000	0
231	20240215	160900	195505900	56000	56000	56000	56000	0
232	20240215	160800	195505900	56000	56000	56000	56000	0
233	20240215	160700	195505900	56000	56000	56000	56000	0
234	20240215	160600	195505900	56000	56000	56000	56000	0
235	20240215	160500	195505900	56000	56000	56000	56000	0
236	20240215	160400	195505900	56000	56000	56000	56000	0
237	20240215	160300	195505900	56000	56000	56000	56000	0
238	20240215	160200	195505900	56000	56000	56000	56000	0
239	20240215	160100	195505900	56000	56000	56000	56000	0
240	20240215	160000	195505900	56000	56000	56000	56000	0
241	20240215	155900	195505900	56000	56000	56000	56000	0
242	20240215	155800	195505900	56000	56000	56000	56000	383
243	20240215	155700	195505900	56000	56000	56000	56000	0
244	20240215	155600	195505900	56000	56000	56000	56000	0
245	20240215	155500	195505900	56000	56000	56000	56000	0
246	20240215	155400	195505900	56000	56000	56000	56000	0
247	20240215	155300	195505900	56000	56000	56000	56000	0
248	20240215	155200	195505900	56000	56000	56000	56000	0
249	20240215	155100	195505900	56000	56000	56000	56000	0
250	20240215	155000	195505900	56000	56000	56000	56000	0
251	20240215	154900	195505900	56000	56000	56000	56000	0
252	20240215	154800	195505900	56000	56000	56000	56000	0
253	20240215	154700	195505900	56000	56000	56000	56000	0
254	20240215	154600	195505900	56000	56000	56000	56000	0
255	20240215	154500	195505900	56000	56000	56000	56000	0
256	20240215	154400	195505900	56000	56000	56000	56000	0
257	20240215	154300	195505900	56000	56000	56000	56000	0
258	20240215	154200	195505900	56000	56000	56000	56000	0
259	20240215	154100	195505900	56000	56000	56000	56000	0
260	20240215	154000	195505900	56000	56000	56000	56000	0
261	20240215	153900	195505900	56000	56000	56000	56000	0
262	20240215	153800	195505900	56000	56000	56000	56000	0
263	20240215	153700	195505900	56000	56000	56000	56000	0
264	20240215	153600	195505900	56000	56000	56000	56000	0
265	20240215	153500	195505900	56000	56000	56000	56000	0
266	20240215	153400	195505900	56000	56000	56000	56000	0
267	20240215	153300	195505900	56000	56000	56000	56000	0
268	20240215	153200	195505900	56000	56000	56000	56000	0
269	20240215	153100	195505900	56000	56000	56000	56000	0
270	20240215	153000	195505900	56000	56000	56000	56000	383
271	20240215	152900	174057900	56200	56200	56200	56200	0
272	20240215	152800	174057900	56200	56200	56200	56200	0
273	20240215	152700	174057900	56200	56200	56200	56200	0
274	20240215	152600	174057900	56200	56200	56200	56200	0
275	20240215	152500	174057900	56200	56200	56200	56200	0
276	20240215	152400	174057900	56200	56200	56200	56200	0
277	20240215	152300	174057900	56200	56200	56200	56200	0
278	20240215	152200	174057900	56200	56200	56200	56200	0
279	20240215	152100	174057900	56200	56200	56200	56200	0
280	20240215	152000	174057900	56200	56200	56200	56200	0
281	20240215	151900	174057900	56200	56200	56200	56200	0
282	20240215	151800	174057900	56200	56300	56300	56200	7
283	20240215	151700	173664400	56200	56200	56200	56200	0
284	20240215	151600	173664400	56200	56200	56200	56200	0
285	20240215	151500	173664400	56200	56200	56200	56200	0
286	20240215	151400	173664400	56200	56200	56200	56200	0
287	20240215	151300	173664400	56200	56200	56200	56200	20
288	20240215	151200	172540400	56200	56300	56300	56200	354
289	20240215	151100	152642700	56300	56300	56300	56300	0
290	20240215	151000	152642700	56300	56300	56300	56300	3
291	20240215	150900	152473800	56300	56300	56300	56300	2
292	20240215	150800	152361200	56400	56400	56400	56400	5
293	20240215	150700	152079200	56300	56300	56300	56300	0
294	20240215	150600	152079200	56300	56300	56300	56300	12
295	20240215	150500	151403600	56200	56200	56200	56200	1
296	20240215	150400	151347400	56500	56300	56500	56200	205
297	20240215	150300	139808500	56500	56500	56500	56500	0
298	20240215	150200	139808500	56500	56500	56500	56500	0
299	20240215	150100	139808500	56500	56300	56500	56300	5
300	20240215	150000	139526400	56500	56500	56500	56500	1
301	20240215	145900	139469900	56500	56400	56500	56200	365
302	20240215	145800	118912100	56500	56500	56500	56500	0
303	20240215	145700	118912100	56500	56500	56500	56500	0
304	20240215	145600	118912100	56500	56500	56500	56500	0
305	20240215	145500	118912100	56500	56500	56500	56500	0
306	20240215	145400	118912100	56500	56500	56500	56500	0
307	20240215	145300	118912100	56500	56400	56500	56400	3
308	20240215	145200	118742700	56400	56400	56400	56400	0
309	20240215	145100	118742700	56400	56500	56500	56400	10
310	20240215	145000	118178600	56400	56400	56400	56400	9
311	20240215	144900	117671000	56500	56500	56500	56500	0
312	20240215	144800	117671000	56500	56500	56500	56500	0
313	20240215	144700	117671000	56500	56500	56500	56500	0
314	20240215	144600	117671000	56500	56500	56500	56500	1
315	20240215	144500	117614500	56400	56400	56400	56400	90
316	20240215	144400	112538500	56500	56500	56500	56500	0
317	20240215	144300	112538500	56500	56500	56500	56500	0
318	20240215	144200	112538500	56500	56500	56500	56500	5
319	20240215	144100	112256000	56500	56500	56500	56500	0
320	20240215	144000	112256000	56500	56500	56500	56500	0
321	20240215	143900	112256000	56500	56500	56500	56500	0
322	20240215	143800	112256000	56500	56500	56500	56500	0
323	20240215	143700	112256000	56500	56500	56500	56500	200
324	20240215	143600	100956000	56600	56600	56600	56600	0
325	20240215	143500	100956000	56600	56600	56600	56600	6
326	20240215	143400	100616400	56500	56500	56500	56500	9
327	20240215	143300	100107900	56600	56600	56600	56600	0
328	20240215	143200	100107900	56600	56600	56600	56600	0
329	20240215	143100	100107900	56600	56600	56600	56600	0
330	20240215	143000	100107900	56600	56600	56600	56600	0
331	20240215	142900	100107900	56600	56600	56600	56600	0
332	20240215	142800	100107900	56600	56600	56600	56600	0
333	20240215	142700	100107900	56600	56600	56600	56600	0
334	20240215	142600	100107900	56600	56600	56600	56600	0
335	20240215	142500	100107900	56600	56600	56600	56600	0
336	20240215	142400	100107900	56600	56600	56600	56600	0
337	20240215	142300	100107900	56600	56600	56600	56600	0
338	20240215	142200	100107900	56600	56600	56600	56600	0
339	20240215	142100	100107900	56600	56600	56600	56600	0
340	20240215	142000	100107900	56600	56600	56600	56600	8
341	20240215	141900	99655100	56600	56600	56600	56600	1
342	20240215	141800	99598500	56600	56600	56600	56600	0
343	20240215	141700	99598500	56600	56500	56600	56500	18
344	20240215	141600	98579800	56600	56600	56600	56600	10
345	20240215	141500	98013800	56600	56600	56600	56600	26
346	20240215	141400	96542200	56700	56700	56700	56700	0
347	20240215	141300	96542200	56700	56700	56700	56700	0
348	20240215	141200	96542200	56700	56700	56700	56700	0
349	20240215	141100	96542200	56700	56700	56700	56700	0
350	20240215	141000	96542200	56700	56700	56700	56700	0
351	20240215	140900	96542200	56700	56700	56700	56700	0
352	20240215	140800	96542200	56700	56700	56700	56700	0
353	20240215	140700	96542200	56700	56700	56700	56700	0
354	20240215	140600	96542200	56700	56700	56700	56700	0
355	20240215	140500	96542200	56700	56700	56700	56700	1
356	20240215	140400	96485500	56600	56600	56600	56600	0
357	20240215	140300	96485500	56600	56600	56600	56600	0
358	20240215	140200	96485500	56600	56600	56600	56600	0
359	20240215	140100	96485500	56600	56600	56600	56600	0
360	20240215	140000	96485500	56600	56600	56600	56600	0
361	20240215	135900	96485500	56600	56600	56600	56600	0
362	20240215	135800	96485500	56600	56600	56600	56600	0
363	20240215	135700	96485500	56600	56600	56600	56600	1
364	20240215	135600	96428900	56700	56700	56700	56700	0
365	20240215	135500	96428900	56700	56700	56700	56700	4
366	20240215	135400	96202100	56700	56700	56700	56700	0
367	20240215	135300	96202100	56700	56700	56700	56700	0
368	20240215	135200	96202100	56700	56700	56700	56700	1
369	20240215	135100	96145400	56600	56600	56600	56600	0
370	20240215	135000	96145400	56600	56600	56600	56600	0
371	20240215	134900	96145400	56600	56600	56600	56600	0
372	20240215	134800	96145400	56600	56600	56600	56600	0
373	20240215	134700	96145400	56600	56600	56600	56600	23
374	20240215	134600	94843600	56600	56600	56600	56600	0
375	20240215	134500	94843600	56600	56600	56600	56600	5
376	20240215	134400	94560600	56600	56600	56600	56600	0
377	20240215	134300	94560600	56600	56600	56600	56600	10
378	20240215	134200	93994600	56600	56600	56600	56600	10
379	20240215	134100	93428600	56600	56600	56600	56600	10
380	20240215	134000	92862600	56600	56600	56600	56600	0
381	20240215	133900	92862600	56600	56600	56600	56600	0
382	20240215	133800	92862600	56600	56600	56600	56600	0
383	20240215	133700	92862600	56600	56600	56600	56600	0
384	20240215	133600	92862600	56600	56600	56600	56600	0
385	20240215	133500	92862600	56600	56600	56600	56600	0
386	20240215	133400	92862600	56600	56600	56600	56600	0
387	20240215	133300	92862600	56600	56600	56600	56600	0
388	20240215	133200	92862600	56600	56600	56600	56600	100
389	20240215	133100	87202600	56600	56600	56600	56600	0
390	20240215	133000	87202600	56600	56600	56600	56600	0
391	20240215	132900	87202600	56600	56600	56600	56600	0
392	20240215	132800	87202600	56600	56600	56600	56600	0
393	20240215	132700	87202600	56600	56600	56600	56600	14
394	20240215	132600	86410200	56800	56800	56800	56800	0
395	20240215	132500	86410200	56800	56800	56800	56800	1
396	20240215	132400	86353400	56800	56800	56800	56800	1
397	20240215	132300	86296600	56700	56700	56700	56700	0
398	20240215	132200	86296600	56700	56700	56700	56700	0
399	20240215	132100	86296600	56700	56700	56700	56700	0
400	20240215	132000	86296600	56700	56700	56700	56700	0
401	20240215	131900	86296600	56700	56700	56700	56700	0
402	20240215	131800	86296600	56700	56700	56700	56700	0
403	20240215	131700	86296600	56700	56700	56700	56700	0
404	20240215	131600	86296600	56700	56700	56700	56700	2
405	20240215	131500	86183200	56900	56900	56900	56900	0
406	20240215	131400	86183200	56900	56900	56900	56900	2
407	20240215	131300	86069400	56900	56900	56900	56900	8
408	20240215	131200	85614200	56800	56800	56800	56800	2
409	20240215	131100	85500600	56800	56800	56800	56800	0
410	20240215	131000	85500600	56800	56800	56800	56800	5
411	20240215	130900	85216600	56700	56700	56700	56700	0
412	20240215	130800	85216600	56700	56700	56700	56700	0
413	20240215	130700	85216600	56700	56700	56700	56700	0
414	20240215	130600	85216600	56700	56700	56700	56700	0
415	20240215	130500	85216600	56700	56700	56700	56700	10
416	20240215	130400	84649600	56600	56600	56600	56600	0
417	20240215	130300	84649600	56600	56600	56600	56600	0
418	20240215	130200	84649600	56600	56600	56600	56600	0
419	20240215	130100	84649600	56600	56600	56600	56600	0
420	20240215	130000	84649600	56600	56800	56800	56600	10
421	20240215	125900	84083400	56600	56600	56600	56600	0
422	20240215	125800	84083400	56600	56600	56600	56600	0
423	20240215	125700	84083400	56600	56600	56600	56600	0
424	20240215	125600	84083400	56600	56600	56600	56600	0
425	20240215	125500	84083400	56600	56600	56600	56600	0
426	20240215	125400	84083400	56600	56600	56600	56600	0
427	20240215	125300	84083400	56600	56600	56600	56600	0
428	20240215	125200	84083400	56600	56600	56600	56600	6
429	20240215	125100	83743800	56500	56500	56500	56500	0
430	20240215	125000	83743800	56500	56500	56500	56500	0
431	20240215	124900	83743800	56500	56600	56600	56500	9
432	20240215	124800	83235000	56500	56600	56600	56500	50
433	20240215	124700	80407500	56600	56600	56600	56600	0
434	20240215	124600	80407500	56600	56600	56600	56600	0
435	20240215	124500	80407500	56600	56600	56600	56600	0
436	20240215	124400	80407500	56600	56600	56600	56600	0
437	20240215	124300	80407500	56600	56600	56600	56600	0
438	20240215	124200	80407500	56600	56600	56600	56600	3
439	20240215	124100	80237700	56800	56800	56800	56800	0
440	20240215	124000	80237700	56800	56800	56800	56800	0
441	20240215	123900	80237700	56800	56800	56800	56800	0
442	20240215	123800	80237700	56800	56800	56800	56800	0
443	20240215	123700	80237700	56800	56800	56800	56800	0
444	20240215	123600	80237700	56800	56800	56800	56800	0
445	20240215	123500	80237700	56800	56800	56800	56800	6
446	20240215	123400	79896900	56700	56700	56700	56700	4
447	20240215	123300	79670100	56800	56800	56800	56800	0
448	20240215	123200	79670100	56800	56800	56800	56800	0
449	20240215	123100	79670100	56800	56800	56800	56800	0
450	20240215	123000	79670100	56800	56800	56800	56800	0
451	20240215	122900	79670100	56800	56800	56800	56800	0
452	20240215	122800	79670100	56800	56800	56800	56800	0
453	20240215	122700	79670100	56800	56800	56800	56800	0
454	20240215	122600	79670100	56800	56800	56800	56800	0
455	20240215	122500	79670100	56800	56800	56800	56800	0
456	20240215	122400	79670100	56800	56800	56800	56800	0
457	20240215	122300	79670100	56800	56800	56800	56800	0
458	20240215	122200	79670100	56800	56800	56800	56800	0
459	20240215	122100	79670100	56800	56800	56800	56800	0
460	20240215	122000	79670100	56800	56800	56800	56800	0
461	20240215	121900	79670100	56800	56800	56800	56800	9
462	20240215	121800	79158900	56800	56800	56800	56800	0
463	20240215	121700	79158900	56800	56800	56800	56800	0
464	20240215	121600	79158900	56800	56800	56800	56800	0
465	20240215	121500	79158900	56800	56800	56800	56800	0
466	20240215	121400	79158900	56800	56800	56800	56800	4
467	20240215	121300	78931700	56800	56800	56800	56800	8
468	20240215	121200	78477300	56800	56800	56800	56800	0
469	20240215	121100	78477300	56800	56800	56800	56800	0
470	20240215	121000	78477300	56800	56800	56800	56800	0
471	20240215	120900	78477300	56800	56800	56800	56800	0
472	20240215	120800	78477300	56800	56800	56800	56800	2
473	20240215	120700	78363700	56600	56600	56600	56600	0
474	20240215	120600	78363700	56600	56600	56600	56600	0
475	20240215	120500	78363700	56600	56600	56600	56600	0
476	20240215	120400	78363700	56600	56600	56600	56600	0
477	20240215	120300	78363700	56600	56600	56600	56600	0
478	20240215	120200	78363700	56600	56600	56600	56600	0
479	20240215	120100	78363700	56600	56600	56600	56600	0
480	20240215	120000	78363700	56600	56600	56600	56600	0
481	20240215	115900	78363700	56600	56700	56700	56600	27
482	20240215	115800	76835300	56600	56600	56600	56600	0
483	20240215	115700	76835300	56600	56600	56600	56600	0
484	20240215	115600	76835300	56600	56900	56900	56600	75
485	20240215	115500	72587800	56900	56900	56900	56900	0
486	20240215	115400	72587800	56900	56900	56900	56900	0
487	20240215	115300	72587800	56900	56900	56900	56900	2
488	20240215	115200	72474000	57000	57000	57000	57000	1
489	20240215	115100	72417000	57000	57000	57000	57000	0
490	20240215	115000	72417000	57000	57000	57000	57000	0
491	20240215	114900	72417000	57000	57000	57000	57000	0
492	20240215	114800	72417000	57000	57000	57000	57000	0
493	20240215	114700	72417000	57000	57000	57000	57000	0
494	20240215	114600	72417000	57000	57000	57000	57000	0
495	20240215	114500	72417000	57000	57000	57000	57000	0
496	20240215	114400	72417000	57000	57000	57000	57000	0
497	20240215	114300	72417000	57000	57000	57000	57000	0
498	20240215	114200	72417000	57000	57000	57000	57000	0
499	20240215	114100	72417000	57000	57000	57000	57000	0
500	20240215	114000	72417000	57000	57000	57000	57000	0
501	20240215	113900	72417000	57000	57000	57000	57000	1
502	20240215	113800	72360000	57000	57000	57000	57000	0
503	20240215	113700	72360000	57000	57000	57000	57000	0
504	20240215	113600	72360000	57000	57000	57000	57000	0
505	20240215	113500	72360000	57000	57000	57000	57000	0
506	20240215	113400	72360000	57000	57000	57000	57000	0
507	20240215	113300	72360000	57000	57000	57000	57000	0
508	20240215	113200	72360000	57000	57000	57000	57000	0
509	20240215	113100	72360000	57000	57000	57000	57000	0
510	20240215	113000	72360000	57000	57000	57000	57000	0
511	20240215	112900	72360000	57000	57000	57000	57000	0
512	20240215	112800	72360000	57000	57000	57000	57000	0
513	20240215	112700	72360000	57000	57000	57000	57000	0
514	20240215	112600	72360000	57000	57000	57000	57000	0
515	20240215	112500	72360000	57000	57000	57000	57000	0
516	20240215	112400	72360000	57000	57000	57000	57000	0
517	20240215	112300	72360000	57000	57000	57000	57000	0
518	20240215	112200	72360000	57000	57000	57000	57000	0
519	20240215	112100	72360000	57000	57000	57000	57000	0
520	20240215	112000	72360000	57000	57000	57000	57000	0
521	20240215	111900	72360000	57000	57000	57000	57000	0
522	20240215	111800	72360000	57000	57000	57000	57000	2
523	20240215	111700	72246000	57000	57000	57000	57000	0
524	20240215	111600	72246000	57000	57000	57000	57000	0
525	20240215	111500	72246000	57000	57000	57000	57000	0
526	20240215	111400	72246000	57000	57000	57000	57000	0
527	20240215	111300	72246000	57000	57000	57000	57000	0
528	20240215	111200	72246000	57000	57000	57000	57000	7
529	20240215	111100	71847000	57000	57000	57000	57000	10
530	20240215	111000	71277000	57000	57000	57000	57000	0
531	20240215	110900	71277000	57000	57000	57000	57000	0
532	20240215	110800	71277000	57000	57000	57000	57000	2
533	20240215	110700	71163000	56900	56900	56900	56900	0
534	20240215	110600	71163000	56900	56900	56900	56900	0
535	20240215	110500	71163000	56900	56900	56900	56900	0
536	20240215	110400	71163000	56900	56900	56900	56900	5
537	20240215	110300	70878500	56800	56800	56800	56800	7
538	20240215	110200	70480900	56600	56600	56600	56600	0
539	20240215	110100	70480900	56600	56700	56700	56600	27
540	20240215	110000	68952500	56700	56700	56700	56700	0
541	20240215	105900	68952500	56700	56700	56700	56700	0
542	20240215	105800	68952500	56700	56700	56700	56700	0
543	20240215	105700	68952500	56700	56700	56700	56700	1
544	20240215	105600	68895800	56700	56700	56700	56700	0
545	20240215	105500	68895800	56700	56700	56700	56700	24
546	20240215	105400	67535000	56700	56700	56700	56700	0
547	20240215	105300	67535000	56700	56700	56700	56700	0
548	20240215	105200	67535000	56700	56700	56700	56700	0
549	20240215	105100	67535000	56700	56700	56700	56700	10
550	20240215	105000	66968000	56800	56800	56800	56800	0
551	20240215	104900	66968000	56800	56800	56800	56800	25
552	20240215	104800	65548000	56900	56900	56900	56900	0
553	20240215	104700	65548000	56900	56900	56900	56900	0
554	20240215	104600	65548000	56900	56900	56900	56900	0
555	20240215	104500	65548000	56900	56900	56900	56900	0
556	20240215	104400	65548000	56900	56900	56900	56900	0
557	20240215	104300	65548000	56900	56900	56900	56900	0
558	20240215	104200	65548000	56900	56900	56900	56900	0
559	20240215	104100	65548000	56900	56900	56900	56900	2
560	20240215	104000	65434200	56900	56900	56900	56900	0
561	20240215	103900	65434200	56900	56900	56900	56900	0
562	20240215	103800	65434200	56900	56900	56900	56900	0
563	20240215	103700	65434200	56900	56900	56900	56900	0
564	20240215	103600	65434200	56900	56900	56900	56900	0
565	20240215	103500	65434200	56900	56900	56900	56900	24
566	20240215	103400	64068600	57000	57000	57000	57000	0
567	20240215	103300	64068600	57000	56900	57000	56900	7
568	20240215	103200	63670200	57000	57000	57000	57000	0
569	20240215	103100	63670200	57000	57000	57000	57000	0
570	20240215	103000	63670200	57000	57000	57000	57000	0
571	20240215	102900	63670200	57000	57000	57000	57000	0
572	20240215	102800	63670200	57000	57000	57000	57000	0
573	20240215	102700	63670200	57000	57000	57000	57000	1
574	20240215	102600	63613200	57000	57000	57000	57000	1
575	20240215	102500	63556200	57000	57000	57000	57000	0
576	20240215	102400	63556200	57000	57000	57000	57000	2
577	20240215	102300	63442200	56800	56800	56800	56800	0
578	20240215	102200	63442200	56800	56700	56800	56500	107
579	20240215	102100	57385400	56700	56700	56700	56700	14
580	20240215	102000	56591600	56700	56700	56700	56700	0
581	20240215	101900	56591600	56700	56800	56800	56700	132
582	20240215	101800	49103700	56800	56900	57000	56700	82
583	20240215	101700	44444700	57000	57200	57200	57000	121
584	20240215	101600	37546800	57100	57200	57200	57100	230
585	20240215	101500	24413200	57200	57200	57200	57200	0
586	20240215	101400	24413200	57200	57200	57200	57200	0
587	20240215	101300	24413200	57200	57200	57200	57200	0
588	20240215	101200	24413200	57200	57200	57200	57200	0
589	20240215	101100	24413200	57200	57200	57200	57200	0
590	20240215	101000	24413200	57200	57200	57200	57200	0
591	20240215	100900	24413200	57200	57200	57200	57200	0
592	20240215	100800	24413200	57200	57200	57200	57200	0
593	20240215	100700	24413200	57200	57200	57200	57200	0
594	20240215	100600	24413200	57200	57200	57200	57200	19
595	20240215	100500	23326400	57200	57200	57200	57200	0
596	20240215	100400	23326400	57200	57200	57200	57200	0
597	20240215	100300	23326400	57200	57200	57200	57200	0
598	20240215	100200	23326400	57200	57200	57200	57200	50
599	20240215	100100	20466400	57200	57200	57200	57200	2
600	20240215	100000	20352000	57400	57400	57400	57400	1
601	20240215	095900	20294600	57400	57400	57400	57400	0
602	20240215	095800	20294600	57400	57400	57400	57400	0
603	20240215	095700	20294600	57400	57400	57400	57400	0
604	20240215	095600	20294600	57400	57400	57400	57400	0
605	20240215	095500	20294600	57400	57400	57400	57400	0
606	20240215	095400	20294600	57400	57400	57400	57400	0
607	20240215	095300	20294600	57400	57400	57400	57400	0
608	20240215	095200	20294600	57400	57400	57400	57400	0
609	20240215	095100	20294600	57400	57400	57400	57400	0
610	20240215	095000	20294600	57400	57400	57400	57400	0
611	20240215	094900	20294600	57400	57400	57400	57400	0
612	20240215	094800	20294600	57400	57400	57400	57400	0
613	20240215	094700	20294600	57400	57400	57400	57400	0
614	20240215	094600	20294600	57400	57400	57400	57400	0
615	20240215	094500	20294600	57400	57400	57400	57400	0
616	20240215	094400	20294600	57400	57400	57400	57400	0
617	20240215	094300	20294600	57400	57400	57400	57400	0
618	20240215	094200	20294600	57400	57300	57400	57200	7
619	20240215	094100	19893500	57300	57300	57300	57300	2
620	20240215	094000	19778900	57300	57300	57300	57300	1
621	20240215	093900	19721600	57300	57300	57300	57300	0
622	20240215	093800	19721600	57300	57400	57400	57300	4
623	20240215	093700	19492300	57500	57500	57500	57500	0
624	20240215	093600	19492300	57500	57500	57500	57500	0
625	20240215	093500	19492300	57500	57500	57500	57500	0
626	20240215	093400	19492300	57500	57500	57500	57500	0
627	20240215	093300	19492300	57500	57500	57500	57500	0
628	20240215	093200	19492300	57500	57500	57500	57500	0
629	20240215	093100	19492300	57500	57500	57500	57500	0
630	20240215	093000	19492300	57500	57500	57500	57500	0
631	20240215	092900	19492300	57500	57500	57500	57500	0
632	20240215	092800	19492300	57500	57500	57500	57500	0
633	20240215	092700	19492300	57500	57500	57500	57500	0
634	20240215	092600	19492300	57500	57500	57500	57500	0
635	20240215	092500	19492300	57500	57500	57500	57500	3
636	20240215	092400	19319800	57400	57400	57400	57400	0
637	20240215	092300	19319800	57400	57400	57400	57400	0
638	20240215	092200	19319800	57400	57400	57400	57400	0
639	20240215	092100	19319800	57400	57400	57400	57400	4
640	20240215	092000	19090200	57400	57400	57400	57400	3
641	20240215	091900	18918000	57400	57400	57400	57400	0
642	20240215	091800	18918000	57400	57400	57400	57400	29
643	20240215	091700	17253400	57400	57400	57400	57400	31
644	20240215	091600	15474000	57400	57400	57400	57400	0
645	20240215	091500	15474000	57400	57400	57400	57400	50
646	20240215	091400	12604000	57500	57500	57500	57400	21
647	20240215	091300	11398200	57400	57400	57400	57400	0
648	20240215	091200	11398200	57400	57500	57500	57400	16
649	20240215	091100	10478300	57500	57500	57500	57500	1
650	20240215	091000	10420800	57500	57500	57500	57500	10
651	20240215	090900	9845800	57500	57500	57500	57500	2
652	20240215	090800	9730800	57500	57600	57700	57500	61
653	20240215	090700	6222500	57600	57600	57600	57600	1
654	20240215	090600	6164900	57600	57600	57600	57600	0
655	20240215	090500	6164900	57600	57700	57700	57600	101
656	20240215	090400	346500	57700	57700	57700	57700	0
657	20240215	090300	346500	57700	57700	57700	57700	0
658	20240215	090200	346500	57700	57700	57700	57700	3
659	20240215	090100	173400	57800	57800	57800	57800	0
660	20240215	090000	173400	57800	57800	57800	57800	3