KissMeData/112610/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201000	8434823600	59200	59200	59200	59200	5649
3	20240215	200900	8434823600	59200	59200	59200	59200	0
4	20240215	200800	8434823600	59200	59200	59200	59200	0
5	20240215	200700	8434823600	59200	59200	59200	59200	0
6	20240215	200600	8434823600	59200	59200	59200	59200	0
7	20240215	200500	8434823600	59200	59200	59200	59200	0
8	20240215	200400	8434823600	59200	59200	59200	59200	0
9	20240215	200300	8434823600	59200	59200	59200	59200	0
10	20240215	200200	8434823600	59200	59200	59200	59200	0
11	20240215	200100	8434823600	59200	59200	59200	59200	0
12	20240215	200000	8434823600	59200	59200	59200	59200	0
13	20240215	195900	8434823600	59200	59200	59200	59200	0
14	20240215	195800	8434823600	59200	59200	59200	59200	0
15	20240215	195700	8434823600	59200	59200	59200	59200	0
16	20240215	195600	8434823600	59200	59200	59200	59200	0
17	20240215	195500	8434823600	59200	59200	59200	59200	0
18	20240215	195400	8434823600	59200	59200	59200	59200	0
19	20240215	195300	8434823600	59200	59200	59200	59200	0
20	20240215	195200	8434823600	59200	59200	59200	59200	0
21	20240215	195100	8434823600	59200	59200	59200	59200	0
22	20240215	195000	8434823600	59200	59200	59200	59200	0
23	20240215	194900	8434823600	59200	59200	59200	59200	0
24	20240215	194800	8434823600	59200	59200	59200	59200	0
25	20240215	194700	8434823600	59200	59200	59200	59200	0
26	20240215	194600	8434823600	59200	59200	59200	59200	0
27	20240215	194500	8434823600	59200	59200	59200	59200	0
28	20240215	194400	8434823600	59200	59200	59200	59200	0
29	20240215	194300	8434823600	59200	59200	59200	59200	0
30	20240215	194200	8434823600	59200	59200	59200	59200	0
31	20240215	194100	8434823600	59200	59200	59200	59200	0
32	20240215	194000	8434823600	59200	59200	59200	59200	5649
33	20240215	193900	8434823600	59200	59200	59200	59200	0
34	20240215	193800	8434823600	59200	59200	59200	59200	0
35	20240215	193700	8434823600	59200	59200	59200	59200	0
36	20240215	193600	8434823600	59200	59200	59200	59200	0
37	20240215	193500	8434823600	59200	59200	59200	59200	0
38	20240215	193400	8434823600	59200	59200	59200	59200	0
39	20240215	193300	8434823600	59200	59200	59200	59200	0
40	20240215	193200	8434823600	59200	59200	59200	59200	0
41	20240215	193100	8434823600	59200	59200	59200	59200	0
42	20240215	193000	8434823600	59200	59200	59200	59200	0
43	20240215	192900	8434823600	59200	59200	59200	59200	0
44	20240215	192800	8434823600	59200	59200	59200	59200	0
45	20240215	192700	8434823600	59200	59200	59200	59200	0
46	20240215	192600	8434823600	59200	59200	59200	59200	0
47	20240215	192500	8434823600	59200	59200	59200	59200	0
48	20240215	192400	8434823600	59200	59200	59200	59200	0
49	20240215	192300	8434823600	59200	59200	59200	59200	0
50	20240215	192200	8434823600	59200	59200	59200	59200	0
51	20240215	192100	8434823600	59200	59200	59200	59200	0
52	20240215	192000	8434823600	59200	59200	59200	59200	0
53	20240215	191900	8434823600	59200	59200	59200	59200	0
54	20240215	191800	8434823600	59200	59200	59200	59200	0
55	20240215	191700	8434823600	59200	59200	59200	59200	0
56	20240215	191600	8434823600	59200	59200	59200	59200	0
57	20240215	191500	8434823600	59200	59200	59200	59200	0
58	20240215	191400	8434823600	59200	59200	59200	59200	0
59	20240215	191300	8434823600	59200	59200	59200	59200	0
60	20240215	191200	8434823600	59200	59200	59200	59200	0
61	20240215	191100	8434823600	59200	59200	59200	59200	0
62	20240215	191000	8434823600	59200	59200	59200	59200	5649
63	20240215	190900	8434823600	59200	59200	59200	59200	0
64	20240215	190800	8434823600	59200	59200	59200	59200	0
65	20240215	190700	8434823600	59200	59200	59200	59200	0
66	20240215	190600	8434823600	59200	59200	59200	59200	0
67	20240215	190500	8434823600	59200	59200	59200	59200	0
68	20240215	190400	8434823600	59200	59200	59200	59200	0
69	20240215	190300	8434823600	59200	59200	59200	59200	0
70	20240215	190200	8434823600	59200	59200	59200	59200	0
71	20240215	190100	8434823600	59200	59200	59200	59200	0
72	20240215	190000	8434823600	59200	59200	59200	59200	0
73	20240215	185900	8434823600	59200	59200	59200	59200	0
74	20240215	185800	8434823600	59200	59200	59200	59200	0
75	20240215	185700	8434823600	59200	59200	59200	59200	0
76	20240215	185600	8434823600	59200	59200	59200	59200	0
77	20240215	185500	8434823600	59200	59200	59200	59200	0
78	20240215	185400	8434823600	59200	59200	59200	59200	0
79	20240215	185300	8434823600	59200	59200	59200	59200	0
80	20240215	185200	8434823600	59200	59200	59200	59200	0
81	20240215	185100	8434823600	59200	59200	59200	59200	0
82	20240215	185000	8434823600	59200	59200	59200	59200	0
83	20240215	184900	8434823600	59200	59200	59200	59200	0
84	20240215	184800	8434823600	59200	59200	59200	59200	0
85	20240215	184700	8434823600	59200	59200	59200	59200	0
86	20240215	184600	8434823600	59200	59200	59200	59200	0
87	20240215	184500	8434823600	59200	59200	59200	59200	0
88	20240215	184400	8434823600	59200	59200	59200	59200	0
89	20240215	184300	8434823600	59200	59200	59200	59200	0
90	20240215	184200	8434823600	59200	59200	59200	59200	0
91	20240215	184100	8434823600	59200	59200	59200	59200	0
92	20240215	184000	8434823600	59200	59200	59200	59200	5649
93	20240215	183900	8434823600	59200	59200	59200	59200	0
94	20240215	183800	8434823600	59200	59200	59200	59200	0
95	20240215	183700	8434823600	59200	59200	59200	59200	0
96	20240215	183600	8434823600	59200	59200	59200	59200	0
97	20240215	183500	8434823600	59200	59200	59200	59200	0
98	20240215	183400	8434823600	59200	59200	59200	59200	0
99	20240215	183300	8434823600	59200	59200	59200	59200	0
100	20240215	183200	8434823600	59200	59200	59200	59200	0
101	20240215	183100	8434823600	59200	59200	59200	59200	0
102	20240215	183000	8434823600	59200	59200	59200	59200	0
103	20240215	182900	8434823600	59200	59200	59200	59200	0
104	20240215	182800	8434823600	59200	59200	59200	59200	0
105	20240215	182700	8434823600	59200	59200	59200	59200	0
106	20240215	182600	8434823600	59200	59200	59200	59200	0
107	20240215	182500	8434823600	59200	59200	59200	59200	0
108	20240215	182400	8434823600	59200	59200	59200	59200	0
109	20240215	182300	8434823600	59200	59200	59200	59200	0
110	20240215	182200	8434823600	59200	59200	59200	59200	0
111	20240215	182100	8434823600	59200	59200	59200	59200	0
112	20240215	182000	8434823600	59200	59200	59200	59200	0
113	20240215	181900	8434823600	59200	59200	59200	59200	0
114	20240215	181800	8434823600	59200	59200	59200	59200	0
115	20240215	181700	8434823600	59200	59200	59200	59200	0
116	20240215	181600	8434823600	59200	59200	59200	59200	0
117	20240215	181500	8434823600	59200	59200	59200	59200	0
118	20240215	181400	8434823600	59200	59200	59200	59200	0
119	20240215	181300	8434823600	59200	59200	59200	59200	0
120	20240215	181200	8434823600	59200	59200	59200	59200	0
121	20240215	181100	8434823600	59200	59200	59200	59200	0
122	20240215	181000	8434823600	59200	59200	59200	59200	5649
123	20240215	180900	8434823600	59200	59200	59200	59200	0
124	20240215	180800	8434823600	59200	59200	59200	59200	0
125	20240215	180700	8434823600	59200	59200	59200	59200	0
126	20240215	180600	8434823600	59200	59200	59200	59200	0
127	20240215	180500	8434823600	59200	59200	59200	59200	0
128	20240215	180400	8434823600	59200	59200	59200	59200	0
129	20240215	180300	8434823600	59200	59200	59200	59200	0
130	20240215	180200	8434823600	59200	59200	59200	59200	0
131	20240215	180100	8434823600	59200	59200	59200	59200	0
132	20240215	180000	8434823600	59200	59200	59200	59200	0
133	20240215	175900	8434823600	59200	59200	59200	59200	0
134	20240215	175800	8434823600	59200	59200	59200	59200	0
135	20240215	175700	8434823600	59200	59200	59200	59200	0
136	20240215	175600	8434823600	59200	59200	59200	59200	0
137	20240215	175500	8434823600	59200	59200	59200	59200	0
138	20240215	175400	8434823600	59200	59200	59200	59200	0
139	20240215	175300	8434823600	59200	59200	59200	59200	0
140	20240215	175200	8434823600	59200	59200	59200	59200	0
141	20240215	175100	8434823600	59200	59200	59200	59200	0
142	20240215	175000	8434823600	59200	59200	59200	59200	0
143	20240215	174900	8434823600	59200	59200	59200	59200	0
144	20240215	174800	8434823600	59200	59200	59200	59200	0
145	20240215	174700	8434823600	59200	59200	59200	59200	0
146	20240215	174600	8434823600	59200	59200	59200	59200	0
147	20240215	174500	8434823600	59200	59200	59200	59200	0
148	20240215	174400	8434823600	59200	59200	59200	59200	0
149	20240215	174300	8434823600	59200	59200	59200	59200	0
150	20240215	174200	8434823600	59200	59200	59200	59200	0
151	20240215	174100	8434823600	59200	59200	59200	59200	0
152	20240215	174000	8434823600	59200	59200	59200	59200	5649
153	20240215	173900	8434823600	59200	59200	59200	59200	0
154	20240215	173800	8434823600	59200	59200	59200	59200	0
155	20240215	173700	8434823600	59200	59200	59200	59200	0
156	20240215	173600	8434823600	59200	59200	59200	59200	0
157	20240215	173500	8434823600	59200	59200	59200	59200	0
158	20240215	173400	8434823600	59200	59200	59200	59200	0
159	20240215	173300	8434823600	59200	59200	59200	59200	0
160	20240215	173200	8434823600	59200	59200	59200	59200	0
161	20240215	173100	8434823600	59200	59200	59200	59200	0
162	20240215	173000	8434823600	59200	59200	59200	59200	0
163	20240215	172900	8434823600	59200	59200	59200	59200	0
164	20240215	172800	8434823600	59200	59200	59200	59200	0
165	20240215	172700	8434823600	59200	59200	59200	59200	0
166	20240215	172600	8434823600	59200	59200	59200	59200	0
167	20240215	172500	8434823600	59200	59200	59200	59200	0
168	20240215	172400	8434823600	59200	59200	59200	59200	0
169	20240215	172300	8434823600	59200	59200	59200	59200	0
170	20240215	172200	8434823600	59200	59200	59200	59200	0
171	20240215	172100	8434823600	59200	59200	59200	59200	0
172	20240215	172000	8434823600	59200	59200	59200	59200	0
173	20240215	171900	8434823600	59200	59200	59200	59200	0
174	20240215	171800	8434823600	59200	59200	59200	59200	0
175	20240215	171700	8434823600	59200	59200	59200	59200	0
176	20240215	171600	8434823600	59200	59200	59200	59200	0
177	20240215	171500	8434823600	59200	59200	59200	59200	0
178	20240215	171400	8434823600	59200	59200	59200	59200	0
179	20240215	171300	8434823600	59200	59200	59200	59200	0
180	20240215	171200	8434823600	59200	59200	59200	59200	0
181	20240215	171100	8434823600	59200	59200	59200	59200	0
182	20240215	171000	8434823600	59200	59200	59200	59200	5649
183	20240215	170900	8434823600	59200	59200	59200	59200	0
184	20240215	170800	8434823600	59200	59200	59200	59200	0
185	20240215	170700	8434823600	59200	59200	59200	59200	0
186	20240215	170600	8434823600	59200	59200	59200	59200	0
187	20240215	170500	8434823600	59200	59200	59200	59200	0
188	20240215	170400	8434823600	59200	59200	59200	59200	0
189	20240215	170300	8434823600	59200	59200	59200	59200	0
190	20240215	170200	8434823600	59200	59200	59200	59200	0
191	20240215	170100	8434823600	59200	59200	59200	59200	0
192	20240215	170000	8434823600	59200	59200	59200	59200	0
193	20240215	165900	8434823600	59200	59200	59200	59200	0
194	20240215	165800	8434823600	59200	59200	59200	59200	0
195	20240215	165700	8434823600	59200	59200	59200	59200	0
196	20240215	165600	8434823600	59200	59200	59200	59200	0
197	20240215	165500	8434823600	59200	59200	59200	59200	0
198	20240215	165400	8434823600	59200	59200	59200	59200	0
199	20240215	165300	8434823600	59200	59200	59200	59200	0
200	20240215	165200	8434823600	59200	59200	59200	59200	0
201	20240215	165100	8434823600	59200	59200	59200	59200	0
202	20240215	165000	8434823600	59200	59200	59200	59200	0
203	20240215	164900	8434823600	59200	59200	59200	59200	0
204	20240215	164800	8434823600	59200	59200	59200	59200	0
205	20240215	164700	8434823600	59200	59200	59200	59200	0
206	20240215	164600	8434823600	59200	59200	59200	59200	0
207	20240215	164500	8434823600	59200	59200	59200	59200	0
208	20240215	164400	8434823600	59200	59200	59200	59200	0
209	20240215	164300	8434823600	59200	59200	59200	59200	0
210	20240215	164200	8434823600	59200	59200	59200	59200	0
211	20240215	164100	8434823600	59200	59200	59200	59200	0
212	20240215	164000	8434823600	59200	59200	59200	59200	5649
213	20240215	163900	8434823600	59200	59200	59200	59200	0
214	20240215	163800	8434823600	59200	59200	59200	59200	0
215	20240215	163700	8434823600	59200	59200	59200	59200	0
216	20240215	163600	8434823600	59200	59200	59200	59200	0
217	20240215	163500	8434823600	59200	59200	59200	59200	0
218	20240215	163400	8434823600	59200	59200	59200	59200	0
219	20240215	163300	8434823600	59200	59200	59200	59200	0
220	20240215	163200	8434823600	59200	59200	59200	59200	0
221	20240215	163100	8434823600	59200	59200	59200	59200	0
222	20240215	163000	8434823600	59200	59200	59200	59200	0
223	20240215	162900	8434823600	59200	59200	59200	59200	0
224	20240215	162800	8434823600	59200	59200	59200	59200	0
225	20240215	162700	8434823600	59200	59200	59200	59200	0
226	20240215	162600	8434823600	59200	59200	59200	59200	0
227	20240215	162500	8434823600	59200	59200	59200	59200	0
228	20240215	162400	8434823600	59200	59200	59200	59200	0
229	20240215	162300	8434823600	59200	59200	59200	59200	0
230	20240215	162200	8434823600	59200	59200	59200	59200	0
231	20240215	162100	8434823600	59200	59200	59200	59200	0
232	20240215	162000	8434823600	59200	59200	59200	59200	0
233	20240215	161900	8434823600	59200	59200	59200	59200	0
234	20240215	161800	8434823600	59200	59200	59200	59200	0
235	20240215	161700	8434823600	59200	59200	59200	59200	0
236	20240215	161600	8434823600	59200	59200	59200	59200	0
237	20240215	161500	8434823600	59200	59200	59200	59200	0
238	20240215	161400	8434823600	59200	59200	59200	59200	0
239	20240215	161300	8434823600	59200	59200	59200	59200	0
240	20240215	161200	8434823600	59200	59200	59200	59200	0
241	20240215	161100	8434823600	59200	59200	59200	59200	0
242	20240215	161000	8434823600	59200	59200	59200	59200	5649
243	20240215	160900	8434823600	59200	59200	59200	59200	0
244	20240215	160800	8434823600	59200	59200	59200	59200	0
245	20240215	160700	8434823600	59200	59200	59200	59200	0
246	20240215	160600	8434823600	59200	59200	59200	59200	0
247	20240215	160500	8434823600	59200	59200	59200	59200	0
248	20240215	160400	8434823600	59200	59200	59200	59200	0
249	20240215	160300	8434823600	59200	59200	59200	59200	0
250	20240215	160200	8434823600	59200	59200	59200	59200	0
251	20240215	160100	8434823600	59200	59200	59200	59200	0
252	20240215	160000	8434823600	59200	59200	59200	59200	0
253	20240215	155900	8434823600	59200	59200	59200	59200	0
254	20240215	155800	8434823600	59200	59200	59200	59200	0
255	20240215	155700	8434823600	59200	59200	59200	59200	0
256	20240215	155600	8434823600	59200	59200	59200	59200	0
257	20240215	155500	8434823600	59200	59200	59200	59200	0
258	20240215	155400	8434823600	59200	59200	59200	59200	0
259	20240215	155300	8434823600	59200	59200	59200	59200	0
260	20240215	155200	8434823600	59200	59200	59200	59200	0
261	20240215	155100	8434823600	59200	59200	59200	59200	0
262	20240215	155000	8434823600	59200	59200	59200	59200	0
263	20240215	154900	8434823600	59200	59200	59200	59200	0
264	20240215	154800	8434823600	59200	59200	59200	59200	0
265	20240215	154700	8434823600	59200	59200	59200	59200	0
266	20240215	154600	8434823600	59200	59200	59200	59200	0
267	20240215	154500	8434823600	59200	59200	59200	59200	0
268	20240215	154400	8434823600	59200	59200	59200	59200	0
269	20240215	154300	8434823600	59200	59200	59200	59200	0
270	20240215	154200	8434823600	59200	59200	59200	59200	0
271	20240215	154100	8434823600	59200	59200	59200	59200	0
272	20240215	154000	8434823600	59200	59200	59200	59200	5649
273	20240215	153900	8434823600	59200	59200	59200	59200	0
274	20240215	153800	8434823600	59200	59200	59200	59200	0
275	20240215	153700	8434823600	59200	59200	59200	59200	0
276	20240215	153600	8434823600	59200	59200	59200	59200	0
277	20240215	153500	8434823600	59200	59200	59200	59200	0
278	20240215	153400	8434823600	59200	59200	59200	59200	0
279	20240215	153300	8434823600	59200	59200	59200	59200	0
280	20240215	153200	8434823600	59200	59200	59200	59200	0
281	20240215	153100	8434823600	59200	59200	59200	59200	0
282	20240215	153000	8434823600	59200	59200	59200	59200	5649
283	20240215	152900	8100402800	59400	59400	59400	59400	0
284	20240215	152800	8100402800	59400	59400	59400	59400	0
285	20240215	152700	8100402800	59400	59400	59400	59400	0
286	20240215	152600	8100402800	59400	59400	59400	59400	0
287	20240215	152500	8100402800	59400	59400	59400	59400	0
288	20240215	152400	8100402800	59400	59400	59400	59400	0
289	20240215	152300	8100402800	59400	59400	59400	59400	0
290	20240215	152200	8100402800	59400	59400	59400	59400	0
291	20240215	152100	8100402800	59400	59400	59400	59400	0
292	20240215	152000	8100402800	59400	59400	59400	59400	0
293	20240215	151900	8100402800	59400	59400	59500	59400	373
294	20240215	151800	8078229400	59400	59300	59600	59300	2235
295	20240215	151700	7945197000	59400	59300	59400	59300	170
296	20240215	151600	7935104700	59300	59200	59400	59100	177
297	20240215	151500	7924606100	59100	59200	59300	59100	969
298	20240215	151400	7867185100	59300	59300	59400	59300	564
299	20240215	151300	7833729800	59300	59300	59400	59300	309
300	20240215	151200	7815376600	59300	59400	59400	59200	986
301	20240215	151100	7756901100	59400	59200	59400	59200	1405
302	20240215	151000	7673550200	59100	59200	59200	59100	159
303	20240215	150900	7664144800	59100	59100	59200	59100	179
304	20240215	150800	7653556600	59200	59200	59200	59100	809
305	20240215	150700	7605664800	59200	59100	59300	59100	220
306	20240215	150600	7592633500	59300	59200	59300	59100	403
307	20240215	150500	7568770400	59100	59100	59200	59100	169
308	20240215	150400	7558774000	59100	59100	59200	59100	262
309	20240215	150300	7543277600	59200	59200	59200	59100	135
310	20240215	150200	7535288200	59100	59100	59200	59100	228
311	20240215	150100	7521801300	59200	59100	59300	59100	620
312	20240215	150000	7485083600	59100	59200	59300	59100	151
313	20240215	145900	7476136900	59200	59200	59300	59200	219
314	20240215	145800	7463163000	59200	59200	59300	59100	170
315	20240215	145700	7453089300	59200	59200	59300	59100	152
316	20240215	145600	7444091900	59300	59200	59300	59100	248
317	20240215	145500	7429406800	59200	59200	59300	59100	300
318	20240215	145400	7411646500	59200	59200	59200	59100	200
319	20240215	145300	7399808400	59100	59200	59200	59100	233
320	20240215	145200	7386028000	59100	59100	59200	59100	107
321	20240215	145100	7379695500	59200	59100	59200	59100	148
322	20240215	145000	7370936400	59200	59100	59300	59100	259
323	20240215	144900	7355604700	59200	59100	59200	59100	141
324	20240215	144800	7347258800	59100	59100	59300	59100	168
325	20240215	144700	7337313400	59300	59300	59300	59100	121
326	20240215	144600	7330142200	59200	59300	59300	59100	241
327	20240215	144500	7315868400	59100	59300	59300	59100	98
328	20240215	144400	7310057800	59300	59200	59300	59100	161
329	20240215	144300	7300517100	59300	59200	59300	59100	100
330	20240215	144200	7294597100	59200	59300	59400	59100	126
331	20240215	144100	7287128800	59300	59200	59300	59100	137
332	20240215	144000	7279018300	59200	59200	59300	59200	106
333	20240215	143900	7272742900	59300	59100	59300	59100	106
334	20240215	143800	7266467100	59300	59300	59300	59100	126
335	20240215	143700	7258998000	59200	59200	59300	59200	128
336	20240215	143600	7251419900	59300	59300	59300	59200	244
337	20240215	143500	7236950900	59200	59200	59400	59200	210
338	20240215	143400	7224500700	59200	59200	59400	59100	486
339	20240215	143300	7195667200	59100	59100	59300	59100	615
340	20240215	143200	7159302500	59300	59100	59300	59100	196
341	20240215	143100	7147680500	59100	59200	59200	59100	406
342	20240215	143000	7123645700	59100	59200	59200	59100	105
343	20240215	142900	7117430500	59200	59200	59300	59200	191
344	20240215	142800	7106122800	59200	59200	59300	59100	255
345	20240215	142700	7091026800	59200	59300	59300	59100	134
346	20240215	142600	7083093900	59300	59200	59300	59100	258
347	20240215	142500	7067812200	59200	59200	59300	59100	100
348	20240215	142400	7061891700	59200	59200	59200	59100	118
349	20240215	142300	7054907500	59100	59100	59200	59100	131
350	20240215	142200	7047155500	59100	59100	59200	59100	176
351	20240215	142100	7036743700	59200	59200	59200	59000	341
352	20240215	142000	7016578100	59200	59100	59200	59100	100
353	20240215	141900	7010659000	59200	59000	59200	59000	1254
354	20240215	141800	6936538900	59000	59000	59100	58900	333
355	20240215	141700	6916891300	59000	58900	59000	58900	154
356	20240215	141600	6907810900	58900	58900	58900	58800	164
357	20240215	141500	6898152000	58900	58900	58900	58800	122
358	20240215	141400	6890967400	58800	58900	58900	58800	117
359	20240215	141300	6884078300	58900	58900	58900	58800	209
360	20240215	141200	6871779600	58900	58800	58900	58800	204
361	20240215	141100	6859769800	58800	58900	58900	58800	197
362	20240215	141000	6848176800	58900	58800	58900	58800	136
363	20240215	140900	6840166600	58800	58700	59000	58700	180
364	20240215	140800	6829573200	58900	58900	59000	58800	151
365	20240215	140700	6820683400	58900	58900	59000	58500	5555
366	20240215	140600	6494863900	58900	58900	59000	58900	103
367	20240215	140500	6488787600	59000	59000	59000	58900	214
368	20240215	140400	6476162400	59000	58900	59000	58900	111
369	20240215	140300	6469613900	58900	59000	59000	58900	140
370	20240215	140200	6461354500	58900	58900	59000	58900	137
371	20240215	140100	6453275300	58900	58900	59000	58900	101
372	20240215	140000	6447316900	59000	59000	59100	59000	241
373	20240215	135900	6433089300	59000	59000	59000	58900	138
374	20240215	135800	6424947500	59000	59000	59000	58900	136
375	20240215	135700	6416925400	59000	58900	59000	58900	198
376	20240215	135600	6405243800	59000	58900	59000	58900	129
377	20240215	135500	6397633600	59000	59000	59000	58900	197
378	20240215	135400	6386011000	59000	58900	59000	58900	118
379	20240215	135300	6379050100	58900	59000	59000	58900	106
380	20240215	135200	6372796700	59000	59000	59000	58900	106
381	20240215	135100	6366542900	58900	59000	59000	58900	102
382	20240215	135000	6360525800	58900	58900	59000	58900	55
383	20240215	134900	6357286100	58800	58700	58900	58700	111
384	20240215	134800	6350749800	58800	58600	58800	58600	685
385	20240215	134700	6310526000	58700	58700	58700	58600	131
386	20240215	134600	6302838600	58600	58700	58700	58600	105
387	20240215	134500	6296676400	58700	58700	58700	58600	22
388	20240215	134400	6295386200	58600	58500	58700	58500	61
389	20240215	134300	6291811000	58500	58600	58700	58500	107
390	20240215	134200	6285537700	58600	58800	58800	58600	310
391	20240215	134100	6267339600	58700	58700	58800	58600	488
392	20240215	134000	6238716400	58800	58700	58800	58700	24
393	20240215	133900	6237305900	58800	58800	58800	58700	158
394	20240215	133800	6228018300	58800	58800	58800	58700	18
395	20240215	133700	6226960100	58700	58800	58800	58700	57
396	20240215	133600	6223612100	58800	58700	58800	58700	23
397	20240215	133500	6222260300	58800	58800	58800	58700	29
398	20240215	133400	6220555900	58700	58800	58800	58700	226
399	20240215	133300	6207288000	58800	58800	58900	58800	186
400	20240215	133200	6196343300	58900	58800	58900	58700	48
401	20240215	133100	6193520700	58800	58900	58900	58700	75
402	20240215	133000	6189107500	58700	58900	58900	58500	16
403	20240215	132900	6188166200	58800	58800	58800	58500	3586
404	20240215	132800	5978219000	58800	58900	58900	58500	1389
405	20240215	132700	5896793300	58800	58900	58900	58800	16
406	20240215	132600	5895851100	58900	58800	58900	58700	160
407	20240215	132500	5886445400	58800	58800	58800	58700	54
408	20240215	132400	5883271700	58700	58700	58800	58700	57
409	20240215	132300	5879924300	58800	58800	58800	58700	32
410	20240215	132200	5878042900	58800	58900	58900	58600	2198
411	20240215	132100	5749178900	58900	58900	58900	58800	61
412	20240215	132000	5745587500	58800	58900	58900	58800	19
413	20240215	131900	5744468600	58900	58800	58900	58800	22
414	20240215	131800	5743173600	58800	58700	58900	58700	157
415	20240215	131700	5733942000	58700	58700	58800	58600	178
416	20240215	131600	5723500800	58800	58700	58800	58600	642
417	20240215	131500	5685814800	58700	58800	58900	58700	696
418	20240215	131400	5644944500	58900	58800	58900	58800	33
419	20240215	131300	5643002200	58800	58900	58900	58800	26
420	20240215	131200	5641471000	58800	58900	58900	58700	2963
421	20240215	131100	5467511900	58900	58900	58900	58800	66
422	20240215	131000	5463624600	58900	59000	59000	58800	228
423	20240215	130900	5450213600	59000	59000	59000	58800	68
424	20240215	130800	5446205700	59000	59000	59000	58800	384
425	20240215	130700	5423616300	59000	58900	59000	58800	329
426	20240215	130600	5404259800	59000	59000	59000	59000	22
427	20240215	130500	5402961800	59000	58900	59000	58900	16
428	20240215	130400	5402018300	59000	58900	59000	58700	616
429	20240215	130300	5365819600	58900	58900	59000	58700	582
430	20240215	130200	5331623900	58900	59000	59000	58800	1112
431	20240215	130100	5266233400	59000	59000	59000	58800	813
432	20240215	130000	5218340300	58900	58900	59000	58900	114
433	20240215	125900	5211624600	58900	59100	59100	58900	172
434	20240215	125800	5201481000	59000	59100	59100	59000	25
435	20240215	125700	5200005000	59100	59100	59100	59000	13
436	20240215	125600	5199236800	59000	59100	59100	59000	59
437	20240215	125500	5195755300	59100	59100	59200	59000	459
438	20240215	125400	5168672400	59100	59100	59100	58900	97
439	20240215	125300	5162948800	58900	58900	59200	58900	48
440	20240215	125200	5160118900	58900	59100	59200	58900	950
441	20240215	125100	5104018500	59100	59200	59200	59100	78
442	20240215	125000	5099407500	59200	59200	59200	59000	520
443	20240215	124900	5068714400	59200	59200	59200	59100	136
444	20240215	124800	5060675000	59100	59200	59200	59100	14
445	20240215	124700	5059846600	59200	59200	59200	59100	74
446	20240215	124600	5055467800	59200	59200	59200	59100	22
447	20240215	124500	5054166400	59200	59100	59200	59000	846
448	20240215	124400	5004247200	59100	59100	59200	59100	14
449	20240215	124300	5003419300	59200	59000	59200	59000	24
450	20240215	124200	5002000900	59100	59200	59300	59000	107
451	20240215	124100	4995675300	59200	59200	59200	59000	1229
452	20240215	124000	4923080000	59200	59200	59200	59100	28
453	20240215	123900	4921423900	59100	59200	59200	59100	148
454	20240215	123800	4912674700	59100	59200	59200	59100	154
455	20240215	123700	4903569700	59300	59000	59300	59000	113
456	20240215	123600	4896893500	59000	59300	59400	59000	2944
457	20240215	123500	4723065500	59300	59400	59400	59200	292
458	20240215	123400	4705776400	59400	59400	59400	59300	148
459	20240215	123300	4696998400	59400	59400	59400	59300	19
460	20240215	123200	4695870400	59400	59400	59400	59300	59
461	20240215	123100	4692370200	59300	59300	59400	59300	110
462	20240215	123000	4685846200	59400	59300	59400	59300	57
463	20240215	122900	4682463600	59300	59400	59400	59300	54
464	20240215	122800	4679260800	59400	59300	59400	59300	20
465	20240215	122700	4678073800	59300	59400	59400	59300	23
466	20240215	122600	4676707700	59300	59400	59400	59300	23
467	20240215	122500	4675342900	59300	59300	59400	59300	22
468	20240215	122400	4674037600	59400	59400	59400	59300	34
469	20240215	122300	4672019900	59400	59400	59400	59300	49
470	20240215	122200	4669112300	59400	59300	59400	59300	76
471	20240215	122100	4664599000	59400	59400	59400	59300	18
472	20240215	122000	4663529900	59400	59300	59400	59300	45
473	20240215	121900	4660858400	59300	59400	59400	59300	26
474	20240215	121800	4659314700	59400	59300	59400	59300	46
475	20240215	121700	4656585500	59400	59400	59400	59300	32
476	20240215	121600	4654686200	59400	59300	59400	59300	37
477	20240215	121500	4652490000	59300	59400	59400	59300	274
478	20240215	121400	4636216000	59400	59400	59400	59300	35
479	20240215	121300	4634138000	59400	59300	59400	59300	21
480	20240215	121200	4632891300	59300	59400	59400	59300	24
481	20240215	121100	4631467000	59400	59400	59400	59300	45
482	20240215	121000	4628795100	59300	59300	59400	59300	22
483	20240215	120900	4627489600	59400	59400	59400	59300	24
484	20240215	120800	4626065100	59400	59400	59400	59300	52
485	20240215	120700	4622979900	59400	59300	59400	59300	17
486	20240215	120600	4621970500	59400	59500	59500	59300	219
487	20240215	120500	4608968800	59400	59500	59500	59400	27
488	20240215	120400	4607364400	59500	59400	59500	59300	165
489	20240215	120300	4597561300	59400	59400	59500	59400	53
490	20240215	120200	4594413000	59300	59300	59400	59300	268
491	20240215	120100	4578519300	59400	59400	59500	59300	36
492	20240215	120000	4576380900	59400	59500	59500	59300	78
493	20240215	115900	4571748200	59300	59500	59500	59300	75
494	20240215	115800	4567293600	59500	59400	59500	59400	19
495	20240215	115700	4566164100	59400	59500	59500	59300	116
496	20240215	115600	4559272100	59500	59400	59500	59400	71
497	20240215	115500	4555054600	59500	59400	59500	59400	73
498	20240215	115400	4550717500	59300	59500	59500	59300	24
499	20240215	115300	4549293000	59400	59500	59500	59300	51
500	20240215	115200	4546263400	59400	59400	59500	59300	28
501	20240215	115100	4544600300	59400	59500	59500	59400	27
502	20240215	115000	4542996000	59500	59200	59500	59200	102
503	20240215	114900	4536946700	59200	59300	59300	59200	24
504	20240215	114800	4535523600	59300	59400	59400	59300	52
505	20240215	114700	4532436700	59400	59200	59400	59200	54
506	20240215	114600	4529235300	59300	59200	59400	59200	16
507	20240215	114500	4528286700	59300	59300	59400	59300	34
508	20240215	114400	4526269100	59400	59300	59400	59300	34
509	20240215	114300	4524250800	59400	59400	59500	59300	107
510	20240215	114200	4517898500	59400	59400	59400	59300	23
511	20240215	114100	4516533600	59400	59400	59400	59200	84
512	20240215	114000	4511552200	59300	59300	59400	59300	233
513	20240215	113900	4497734000	59400	59400	59500	59300	43
514	20240215	113800	4495178500	59500	59500	59600	59400	29
515	20240215	113700	4493454200	59300	59500	59500	59300	88
516	20240215	113600	4488221000	59500	59200	59500	59200	302
517	20240215	113500	4470325500	59300	59400	59400	59300	349
518	20240215	113400	4449627600	59300	59300	59400	59300	58
519	20240215	113300	4446185100	59400	59500	59500	59300	18
520	20240215	113200	4445115600	59500	59500	59500	59200	2334
521	20240215	113100	4306887000	59500	59500	59500	59400	39
522	20240215	113000	4304567300	59500	59500	59500	59400	31
523	20240215	112900	4302724500	59400	59500	59500	59400	22
524	20240215	112800	4301416100	59500	59500	59500	59400	41
525	20240215	112700	4298979300	59500	59300	59500	59300	142
526	20240215	112600	4290535700	59300	59500	59500	59300	105
527	20240215	112500	4284301600	59300	59200	59600	59200	239
528	20240215	112400	4270115000	59300	59300	59300	59200	200
529	20240215	112300	4258265300	59300	59300	59300	59200	29
530	20240215	112200	4256546400	59200	59300	59300	59200	28
531	20240215	112100	4254887000	59300	59300	59300	59200	45
532	20240215	112000	4252220300	59300	59500	59600	59300	481
533	20240215	111900	4223667100	59500	59500	59600	59400	54
534	20240215	111800	4220454000	59500	59400	59600	59300	50
535	20240215	111700	4217481600	59400	59400	59600	59400	22
536	20240215	111600	4216173200	59400	59500	59500	59300	20
537	20240215	111500	4214986000	59500	59300	59500	59300	2239
538	20240215	111400	4081878400	59200	59300	59300	59200	293
539	20240215	111300	4064510400	59300	59200	59300	59200	50
540	20240215	111200	4061548300	59300	59200	59300	59200	82
541	20240215	111100	4056692300	59200	59300	59300	59200	22
542	20240215	111000	4055388900	59300	59200	59300	59200	71
543	20240215	110900	4051182000	59200	59200	59300	59200	39
544	20240215	110800	4048870900	59300	59300	59300	59200	14
545	20240215	110700	4048041400	59300	59300	59300	59200	111
546	20240215	110600	4041468300	59200	59200	59300	59200	38
547	20240215	110500	4039216800	59300	59200	59300	59200	67
548	20240215	110400	4035245400	59200	59300	59300	59200	48
549	20240215	110300	4032400400	59200	59200	59200	59100	127
550	20240215	110200	4024882700	59100	59200	59200	59100	57
551	20240215	110100	4021511500	59200	59100	59200	59100	114
552	20240215	110000	4014772300	59200	59300	59400	59100	1046
553	20240215	105900	3952818200	59300	59400	59400	59300	88
554	20240215	105800	3947593000	59400	59300	59400	59300	184
555	20240215	105700	3936679800	59300	59500	59500	59300	505
556	20240215	105600	3906684200	59500	59400	59500	59300	930
557	20240215	105500	3851443900	59500	59400	59600	59400	155
558	20240215	105400	3842227700	59400	59500	59600	59400	426
559	20240215	105300	3816881100	59600	59500	59700	59500	46
560	20240215	105200	3814142000	59500	59700	59700	59500	110
561	20240215	105100	3807593800	59600	59500	59700	59500	177
562	20240215	105000	3797053100	59600	59800	59800	59500	1518
563	20240215	104900	3706576500	59800	59700	59800	59600	1016
564	20240215	104800	3645921500	59800	59800	59900	59700	325
565	20240215	104700	3626489500	59700	59700	59800	59700	300
566	20240215	104600	3608572000	59800	59800	59900	59700	91
567	20240215	104500	3603130200	59900	59900	59900	59700	47
568	20240215	104400	3600318900	59800	59900	59900	59700	301
569	20240215	104300	3582322200	59900	59800	60000	59800	517
570	20240215	104200	3551402200	60000	60000	60000	59900	40
571	20240215	104100	3549004500	60000	60000	60000	59900	398
572	20240215	104000	3525160800	60100	60100	60100	59900	183
573	20240215	103900	3514175900	60000	60100	60100	60000	425
574	20240215	103800	3488645900	60100	60100	60200	60000	2365
575	20240215	103700	3346553200	60100	60200	60300	60100	1222
576	20240215	103600	3272990100	60300	60200	60300	60200	38
577	20240215	103500	3270700000	60300	60300	60300	60200	49
578	20240215	103400	3267747900	60200	60200	60300	60200	38
579	20240215	103300	3265458800	60200	60300	60300	60200	63
580	20240215	103200	3261664900	60200	60200	60300	60200	517
581	20240215	103100	3230540100	60200	60200	60300	60200	572
582	20240215	103000	3196050300	60300	60100	60300	60100	140
583	20240215	102900	3187618000	60200	60100	60300	60100	864
584	20240215	102800	3135655100	60100	60200	60200	60000	746
585	20240215	102700	3090799700	60200	60100	60200	60000	1123
586	20240215	102600	3023290100	60100	59900	60100	59900	1234
587	20240215	102500	2949240000	60000	60000	60000	59900	118
588	20240215	102400	2942161300	60000	59900	60000	59900	1460
589	20240215	102300	2854687400	59900	59900	59900	59700	1381
590	20240215	102200	2772192800	59900	59700	59900	59700	616
591	20240215	102100	2735348700	59800	59800	59800	59600	1802
592	20240215	102000	2627830000	59700	59700	59800	59600	196
593	20240215	101900	2616127100	59700	59700	59700	59600	220
594	20240215	101800	2602993900	59700	59600	59800	59600	355
595	20240215	101700	2581801000	59700	59700	59700	59600	124
596	20240215	101600	2574400000	59700	59700	59700	59600	160
597	20240215	101500	2564849300	59700	59800	59800	59700	366
598	20240215	101400	2542981500	59800	59800	59800	59700	168
599	20240215	101300	2532936500	59800	59800	59800	59600	240
600	20240215	101200	2518604400	59700	59700	59700	59600	367
601	20240215	101100	2496698200	59700	59800	59800	59700	331
602	20240215	101000	2476927400	59800	59800	59800	59700	133
603	20240215	100900	2468974700	59800	59800	59800	59700	102
604	20240215	100800	2462877300	59800	59800	59800	59700	218
605	20240215	100700	2449841700	59800	59800	59800	59700	98
606	20240215	100600	2443982500	59800	59800	59800	59700	207
607	20240215	100500	2431616500	59800	59600	59800	59600	593
608	20240215	100400	2396249000	59600	59800	59800	59600	191
609	20240215	100300	2384846500	59700	59700	59800	59600	630
610	20240215	100200	2347256600	59700	59700	59700	59600	232
611	20240215	100100	2333408400	59700	59700	59800	59700	24
612	20240215	100000	2331974500	59700	59700	59800	59600	306
613	20240215	095900	2313706400	59700	59900	59900	59700	329
614	20240215	095800	2294054000	59900	59800	59900	59800	21
615	20240215	095700	2292797000	59900	59900	59900	59800	178
616	20240215	095600	2282135000	59900	59900	59900	59800	36
617	20240215	095500	2279980900	59900	59800	59900	59700	676
618	20240215	095400	2239539700	59800	59700	59900	59700	1525
619	20240215	095300	2148345600	59800	59800	59800	59700	398
620	20240215	095200	2124545300	59700	59800	59800	59600	1548
621	20240215	095100	2032217200	59900	59800	59900	59700	588
622	20240215	095000	1997055600	59800	59800	59900	59600	1058
623	20240215	094900	1933836100	59800	59800	59800	59700	1556
624	20240215	094800	1840859000	59700	59800	59800	59700	188
625	20240215	094700	1829629200	59800	59800	59900	59700	461
626	20240215	094600	1802062100	59800	59800	59900	59700	516
627	20240215	094500	1771205300	59800	59800	59800	59700	28
628	20240215	094400	1769532100	59800	59800	59800	59600	461
629	20240215	094300	1741989500	59800	59800	59900	59800	105
630	20240215	094200	1735700900	59900	59700	59900	59700	369
631	20240215	094100	1713632800	59700	59700	59800	59700	199
632	20240215	094000	1701752000	59700	59700	59800	59700	175
633	20240215	093900	1691293400	59800	59800	59800	59700	150
634	20240215	093800	1682324500	59800	59700	59800	59700	18
635	20240215	093700	1681248800	59800	59700	59800	59700	480
636	20240215	093600	1652583600	59800	59800	59800	59700	570
637	20240215	093500	1618548800	59700	59800	59800	59700	384
638	20240215	093400	1595623600	59800	59800	59800	59700	56
639	20240215	093300	1592276400	59800	59800	59800	59700	113
640	20240215	093200	1585519300	59800	59800	59800	59700	11
641	20240215	093100	1584862200	59800	59700	59800	59700	64
642	20240215	093000	1581037100	59700	59700	59900	59700	264
643	20240215	092900	1565250600	59800	59700	59800	59600	91
644	20240215	092800	1559816500	59600	59800	59800	59600	676
645	20240215	092700	1519457300	59800	59800	59800	59700	36
646	20240215	092600	1517305500	59700	59700	59900	59700	119
647	20240215	092500	1510189800	59700	59800	59900	59700	132
648	20240215	092400	1502298500	59800	59800	59800	59800	595
649	20240215	092300	1466717500	59900	59900	60000	59900	393
650	20240215	092200	1443176500	59900	60000	60100	59900	1241
651	20240215	092100	1368787700	60000	60000	60100	59900	130
652	20240215	092000	1360988100	60000	60100	60100	60000	613
653	20240215	091900	1324172000	60100	60200	60300	60100	287
654	20240215	091800	1306895300	60200	60000	60300	60000	2159
655	20240215	091700	1176963100	60000	60100	60100	60000	549
656	20240215	091600	1144022800	60100	60100	60200	60100	233
657	20240215	091500	1130018300	60200	60200	60200	60100	87
658	20240215	091400	1124782400	60200	60300	60300	60100	663
659	20240215	091300	1084872500	60300	60200	60300	60200	501
660	20240215	091200	1054666400	60200	60100	60300	60100	69
661	20240215	091100	1050514500	60100	60100	60200	60100	732
662	20240215	091000	1006491300	60000	59900	60000	59900	1080
663	20240215	090900	941739000	59900	60100	60100	59900	671
664	20240215	090800	901449300	60100	60200	60300	60100	236
665	20240215	090700	887242100	60300	60100	60300	60100	2437
666	20240215	090600	740545200	60200	60100	60200	60000	573
667	20240215	090500	706088000	60000	60200	60300	59900	1460
668	20240215	090400	618324900	60200	60300	60300	60100	373
669	20240215	090300	595853800	60300	60300	60400	60300	564
670	20240215	090200	561829000	60400	60200	60600	60200	1223
671	20240215	090100	487927100	60700	60300	60700	60100	4822
672	20240215	090000	196569000	60300	60000	60300	60000	3273