KissMeData/140860/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201900	3771827300	179300	179300	179300	179300	406
3	20240215	201800	3771827300	179300	179300	179300	179300	0
4	20240215	201700	3771827300	179300	179300	179300	179300	0
5	20240215	201600	3771827300	179300	179300	179300	179300	0
6	20240215	201500	3771827300	179300	179300	179300	179300	0
7	20240215	201400	3771827300	179300	179300	179300	179300	0
8	20240215	201300	3771827300	179300	179300	179300	179300	0
9	20240215	201200	3771827300	179300	179300	179300	179300	0
10	20240215	201100	3771827300	179300	179300	179300	179300	0
11	20240215	201000	3771827300	179300	179300	179300	179300	0
12	20240215	200900	3771827300	179300	179300	179300	179300	0
13	20240215	200800	3771827300	179300	179300	179300	179300	0
14	20240215	200700	3771827300	179300	179300	179300	179300	0
15	20240215	200600	3771827300	179300	179300	179300	179300	0
16	20240215	200500	3771827300	179300	179300	179300	179300	0
17	20240215	200400	3771827300	179300	179300	179300	179300	0
18	20240215	200300	3771827300	179300	179300	179300	179300	0
19	20240215	200200	3771827300	179300	179300	179300	179300	0
20	20240215	200100	3771827300	179300	179300	179300	179300	0
21	20240215	200000	3771827300	179300	179300	179300	179300	0
22	20240215	195900	3771827300	179300	179300	179300	179300	0
23	20240215	195800	3771827300	179300	179300	179300	179300	0
24	20240215	195700	3771827300	179300	179300	179300	179300	0
25	20240215	195600	3771827300	179300	179300	179300	179300	0
26	20240215	195500	3771827300	179300	179300	179300	179300	0
27	20240215	195400	3771827300	179300	179300	179300	179300	0
28	20240215	195300	3771827300	179300	179300	179300	179300	0
29	20240215	195200	3771827300	179300	179300	179300	179300	0
30	20240215	195100	3771827300	179300	179300	179300	179300	0
31	20240215	195000	3771827300	179300	179300	179300	179300	0
32	20240215	194900	3771827300	179300	179300	179300	179300	406
33	20240215	194800	3771827300	179300	179300	179300	179300	0
34	20240215	194700	3771827300	179300	179300	179300	179300	0
35	20240215	194600	3771827300	179300	179300	179300	179300	0
36	20240215	194500	3771827300	179300	179300	179300	179300	0
37	20240215	194400	3771827300	179300	179300	179300	179300	0
38	20240215	194300	3771827300	179300	179300	179300	179300	0
39	20240215	194200	3771827300	179300	179300	179300	179300	0
40	20240215	194100	3771827300	179300	179300	179300	179300	0
41	20240215	194000	3771827300	179300	179300	179300	179300	0
42	20240215	193900	3771827300	179300	179300	179300	179300	0
43	20240215	193800	3771827300	179300	179300	179300	179300	0
44	20240215	193700	3771827300	179300	179300	179300	179300	0
45	20240215	193600	3771827300	179300	179300	179300	179300	0
46	20240215	193500	3771827300	179300	179300	179300	179300	0
47	20240215	193400	3771827300	179300	179300	179300	179300	0
48	20240215	193300	3771827300	179300	179300	179300	179300	0
49	20240215	193200	3771827300	179300	179300	179300	179300	0
50	20240215	193100	3771827300	179300	179300	179300	179300	0
51	20240215	193000	3771827300	179300	179300	179300	179300	0
52	20240215	192900	3771827300	179300	179300	179300	179300	0
53	20240215	192800	3771827300	179300	179300	179300	179300	0
54	20240215	192700	3771827300	179300	179300	179300	179300	0
55	20240215	192600	3771827300	179300	179300	179300	179300	0
56	20240215	192500	3771827300	179300	179300	179300	179300	0
57	20240215	192400	3771827300	179300	179300	179300	179300	0
58	20240215	192300	3771827300	179300	179300	179300	179300	0
59	20240215	192200	3771827300	179300	179300	179300	179300	0
60	20240215	192100	3771827300	179300	179300	179300	179300	0
61	20240215	192000	3771827300	179300	179300	179300	179300	0
62	20240215	191900	3771827300	179300	179300	179300	179300	406
63	20240215	191800	3771827300	179300	179300	179300	179300	0
64	20240215	191700	3771827300	179300	179300	179300	179300	0
65	20240215	191600	3771827300	179300	179300	179300	179300	0
66	20240215	191500	3771827300	179300	179300	179300	179300	0
67	20240215	191400	3771827300	179300	179300	179300	179300	0
68	20240215	191300	3771827300	179300	179300	179300	179300	0
69	20240215	191200	3771827300	179300	179300	179300	179300	0
70	20240215	191100	3771827300	179300	179300	179300	179300	0
71	20240215	191000	3771827300	179300	179300	179300	179300	0
72	20240215	190900	3771827300	179300	179300	179300	179300	0
73	20240215	190800	3771827300	179300	179300	179300	179300	0
74	20240215	190700	3771827300	179300	179300	179300	179300	0
75	20240215	190600	3771827300	179300	179300	179300	179300	0
76	20240215	190500	3771827300	179300	179300	179300	179300	0
77	20240215	190400	3771827300	179300	179300	179300	179300	0
78	20240215	190300	3771827300	179300	179300	179300	179300	0
79	20240215	190200	3771827300	179300	179300	179300	179300	0
80	20240215	190100	3771827300	179300	179300	179300	179300	0
81	20240215	190000	3771827300	179300	179300	179300	179300	0
82	20240215	185900	3771827300	179300	179300	179300	179300	0
83	20240215	185800	3771827300	179300	179300	179300	179300	0
84	20240215	185700	3771827300	179300	179300	179300	179300	0
85	20240215	185600	3771827300	179300	179300	179300	179300	0
86	20240215	185500	3771827300	179300	179300	179300	179300	0
87	20240215	185400	3771827300	179300	179300	179300	179300	0
88	20240215	185300	3771827300	179300	179300	179300	179300	0
89	20240215	185200	3771827300	179300	179300	179300	179300	0
90	20240215	185100	3771827300	179300	179300	179300	179300	0
91	20240215	185000	3771827300	179300	179300	179300	179300	0
92	20240215	184900	3771827300	179300	179300	179300	179300	406
93	20240215	184800	3771827300	179300	179300	179300	179300	0
94	20240215	184700	3771827300	179300	179300	179300	179300	0
95	20240215	184600	3771827300	179300	179300	179300	179300	0
96	20240215	184500	3771827300	179300	179300	179300	179300	0
97	20240215	184400	3771827300	179300	179300	179300	179300	0
98	20240215	184300	3771827300	179300	179300	179300	179300	0
99	20240215	184200	3771827300	179300	179300	179300	179300	0
100	20240215	184100	3771827300	179300	179300	179300	179300	0
101	20240215	184000	3771827300	179300	179300	179300	179300	0
102	20240215	183900	3771827300	179300	179300	179300	179300	0
103	20240215	183800	3771827300	179300	179300	179300	179300	0
104	20240215	183700	3771827300	179300	179300	179300	179300	0
105	20240215	183600	3771827300	179300	179300	179300	179300	0
106	20240215	183500	3771827300	179300	179300	179300	179300	0
107	20240215	183400	3771827300	179300	179300	179300	179300	0
108	20240215	183300	3771827300	179300	179300	179300	179300	0
109	20240215	183200	3771827300	179300	179300	179300	179300	0
110	20240215	183100	3771827300	179300	179300	179300	179300	0
111	20240215	183000	3771827300	179300	179300	179300	179300	0
112	20240215	182900	3771827300	179300	179300	179300	179300	0
113	20240215	182800	3771827300	179300	179300	179300	179300	0
114	20240215	182700	3771827300	179300	179300	179300	179300	0
115	20240215	182600	3771827300	179300	179300	179300	179300	0
116	20240215	182500	3771827300	179300	179300	179300	179300	0
117	20240215	182400	3771827300	179300	179300	179300	179300	0
118	20240215	182300	3771827300	179300	179300	179300	179300	0
119	20240215	182200	3771827300	179300	179300	179300	179300	0
120	20240215	182100	3771827300	179300	179300	179300	179300	0
121	20240215	182000	3771827300	179300	179300	179300	179300	0
122	20240215	181900	3771827300	179300	179300	179300	179300	406
123	20240215	181800	3771827300	179300	179300	179300	179300	0
124	20240215	181700	3771827300	179300	179300	179300	179300	0
125	20240215	181600	3771827300	179300	179300	179300	179300	0
126	20240215	181500	3771827300	179300	179300	179300	179300	0
127	20240215	181400	3771827300	179300	179300	179300	179300	0
128	20240215	181300	3771827300	179300	179300	179300	179300	0
129	20240215	181200	3771827300	179300	179300	179300	179300	0
130	20240215	181100	3771827300	179300	179300	179300	179300	0
131	20240215	181000	3771827300	179300	179300	179300	179300	0
132	20240215	180900	3771827300	179300	179300	179300	179300	0
133	20240215	180800	3771827300	179300	179300	179300	179300	0
134	20240215	180700	3771827300	179300	179300	179300	179300	0
135	20240215	180600	3771827300	179300	179300	179300	179300	0
136	20240215	180500	3771827300	179300	179300	179300	179300	0
137	20240215	180400	3771827300	179300	179300	179300	179300	0
138	20240215	180300	3771827300	179300	179300	179300	179300	0
139	20240215	180200	3771827300	179300	179300	179300	179300	0
140	20240215	180100	3771827300	179300	179300	179300	179300	0
141	20240215	180000	3771827300	179300	179300	179300	179300	0
142	20240215	175900	3771827300	179300	179300	179300	179300	0
143	20240215	175800	3771827300	179300	179300	179300	179300	0
144	20240215	175700	3771827300	179300	179300	179300	179300	0
145	20240215	175600	3771827300	179300	179300	179300	179300	0
146	20240215	175500	3771827300	179300	179300	179300	179300	0
147	20240215	175400	3771827300	179300	179300	179300	179300	0
148	20240215	175300	3771827300	179300	179300	179300	179300	0
149	20240215	175200	3771827300	179300	179300	179300	179300	0
150	20240215	175100	3771827300	179300	179300	179300	179300	0
151	20240215	175000	3771827300	179300	179300	179300	179300	0
152	20240215	174900	3771827300	179300	179300	179300	179300	406
153	20240215	174800	3771827300	179300	179300	179300	179300	0
154	20240215	174700	3771827300	179300	179300	179300	179300	0
155	20240215	174600	3771827300	179300	179300	179300	179300	0
156	20240215	174500	3771827300	179300	179300	179300	179300	0
157	20240215	174400	3771827300	179300	179300	179300	179300	0
158	20240215	174300	3771827300	179300	179300	179300	179300	0
159	20240215	174200	3771827300	179300	179300	179300	179300	0
160	20240215	174100	3771827300	179300	179300	179300	179300	0
161	20240215	174000	3771827300	179300	179300	179300	179300	0
162	20240215	173900	3771827300	179300	179300	179300	179300	0
163	20240215	173800	3771827300	179300	179300	179300	179300	0
164	20240215	173700	3771827300	179300	179300	179300	179300	0
165	20240215	173600	3771827300	179300	179300	179300	179300	0
166	20240215	173500	3771827300	179300	179300	179300	179300	0
167	20240215	173400	3771827300	179300	179300	179300	179300	0
168	20240215	173300	3771827300	179300	179300	179300	179300	0
169	20240215	173200	3771827300	179300	179300	179300	179300	0
170	20240215	173100	3771827300	179300	179300	179300	179300	0
171	20240215	173000	3771827300	179300	179300	179300	179300	0
172	20240215	172900	3771827300	179300	179300	179300	179300	0
173	20240215	172800	3771827300	179300	179300	179300	179300	0
174	20240215	172700	3771827300	179300	179300	179300	179300	0
175	20240215	172600	3771827300	179300	179300	179300	179300	0
176	20240215	172500	3771827300	179300	179300	179300	179300	0
177	20240215	172400	3771827300	179300	179300	179300	179300	0
178	20240215	172300	3771827300	179300	179300	179300	179300	0
179	20240215	172200	3771827300	179300	179300	179300	179300	0
180	20240215	172100	3771827300	179300	179300	179300	179300	0
181	20240215	172000	3771827300	179300	179300	179300	179300	0
182	20240215	171900	3771827300	179300	179300	179300	179300	406
183	20240215	171800	3771827300	179300	179300	179300	179300	0
184	20240215	171700	3771827300	179300	179300	179300	179300	0
185	20240215	171600	3771827300	179300	179300	179300	179300	0
186	20240215	171500	3771827300	179300	179300	179300	179300	0
187	20240215	171400	3771827300	179300	179300	179300	179300	0
188	20240215	171300	3771827300	179300	179300	179300	179300	0
189	20240215	171200	3771827300	179300	179300	179300	179300	0
190	20240215	171100	3771827300	179300	179300	179300	179300	0
191	20240215	171000	3771827300	179300	179300	179300	179300	0
192	20240215	170900	3771827300	179300	179300	179300	179300	0
193	20240215	170800	3771827300	179300	179300	179300	179300	0
194	20240215	170700	3771827300	179300	179300	179300	179300	0
195	20240215	170600	3771827300	179300	179300	179300	179300	0
196	20240215	170500	3771827300	179300	179300	179300	179300	0
197	20240215	170400	3771827300	179300	179300	179300	179300	0
198	20240215	170300	3771827300	179300	179300	179300	179300	0
199	20240215	170200	3771827300	179300	179300	179300	179300	0
200	20240215	170100	3771827300	179300	179300	179300	179300	0
201	20240215	170000	3771827300	179300	179300	179300	179300	0
202	20240215	165900	3771827300	179300	179300	179300	179300	0
203	20240215	165800	3771827300	179300	179300	179300	179300	0
204	20240215	165700	3771827300	179300	179300	179300	179300	0
205	20240215	165600	3771827300	179300	179300	179300	179300	0
206	20240215	165500	3771827300	179300	179300	179300	179300	0
207	20240215	165400	3771827300	179300	179300	179300	179300	0
208	20240215	165300	3771827300	179300	179300	179300	179300	0
209	20240215	165200	3771827300	179300	179300	179300	179300	0
210	20240215	165100	3771827300	179300	179300	179300	179300	0
211	20240215	165000	3771827300	179300	179300	179300	179300	0
212	20240215	164900	3771827300	179300	179300	179300	179300	406
213	20240215	164800	3771827300	179300	179300	179300	179300	0
214	20240215	164700	3771827300	179300	179300	179300	179300	0
215	20240215	164600	3771827300	179300	179300	179300	179300	0
216	20240215	164500	3771827300	179300	179300	179300	179300	0
217	20240215	164400	3771827300	179300	179300	179300	179300	0
218	20240215	164300	3771827300	179300	179300	179300	179300	0
219	20240215	164200	3771827300	179300	179300	179300	179300	0
220	20240215	164100	3771827300	179300	179300	179300	179300	0
221	20240215	164000	3771827300	179300	179300	179300	179300	0
222	20240215	163900	3771827300	179300	179300	179300	179300	0
223	20240215	163800	3771827300	179300	179300	179300	179300	0
224	20240215	163700	3771827300	179300	179300	179300	179300	0
225	20240215	163600	3771827300	179300	179300	179300	179300	0
226	20240215	163500	3771827300	179300	179300	179300	179300	0
227	20240215	163400	3771827300	179300	179300	179300	179300	0
228	20240215	163300	3771827300	179300	179300	179300	179300	0
229	20240215	163200	3771827300	179300	179300	179300	179300	0
230	20240215	163100	3771827300	179300	179300	179300	179300	0
231	20240215	163000	3771827300	179300	179300	179300	179300	0
232	20240215	162900	3771827300	179300	179300	179300	179300	0
233	20240215	162800	3771827300	179300	179300	179300	179300	0
234	20240215	162700	3771827300	179300	179300	179300	179300	0
235	20240215	162600	3771827300	179300	179300	179300	179300	0
236	20240215	162500	3771827300	179300	179300	179300	179300	0
237	20240215	162400	3771827300	179300	179300	179300	179300	0
238	20240215	162300	3771827300	179300	179300	179300	179300	0
239	20240215	162200	3771827300	179300	179300	179300	179300	0
240	20240215	162100	3771827300	179300	179300	179300	179300	0
241	20240215	162000	3771827300	179300	179300	179300	179300	0
242	20240215	161900	3771827300	179300	179300	179300	179300	406
243	20240215	161800	3771827300	179300	179300	179300	179300	0
244	20240215	161700	3771827300	179300	179300	179300	179300	0
245	20240215	161600	3771827300	179300	179300	179300	179300	0
246	20240215	161500	3771827300	179300	179300	179300	179300	0
247	20240215	161400	3771827300	179300	179300	179300	179300	0
248	20240215	161300	3771827300	179300	179300	179300	179300	0
249	20240215	161200	3771827300	179300	179300	179300	179300	0
250	20240215	161100	3771827300	179300	179300	179300	179300	0
251	20240215	161000	3771827300	179300	179300	179300	179300	0
252	20240215	160900	3771827300	179300	179300	179300	179300	0
253	20240215	160800	3771827300	179300	179300	179300	179300	0
254	20240215	160700	3771827300	179300	179300	179300	179300	0
255	20240215	160600	3771827300	179300	179300	179300	179300	0
256	20240215	160500	3771827300	179300	179300	179300	179300	0
257	20240215	160400	3771827300	179300	179300	179300	179300	0
258	20240215	160300	3771827300	179300	179300	179300	179300	0
259	20240215	160200	3771827300	179300	179300	179300	179300	0
260	20240215	160100	3771827300	179300	179300	179300	179300	0
261	20240215	160000	3771827300	179300	179300	179300	179300	0
262	20240215	155900	3771827300	179300	179300	179300	179300	0
263	20240215	155800	3771827300	179300	179300	179300	179300	0
264	20240215	155700	3771827300	179300	179300	179300	179300	0
265	20240215	155600	3771827300	179300	179300	179300	179300	0
266	20240215	155500	3771827300	179300	179300	179300	179300	0
267	20240215	155400	3771827300	179300	179300	179300	179300	0
268	20240215	155300	3771827300	179300	179300	179300	179300	0
269	20240215	155200	3771827300	179300	179300	179300	179300	0
270	20240215	155100	3771827300	179300	179300	179300	179300	0
271	20240215	155000	3771827300	179300	179300	179300	179300	0
272	20240215	154900	3771827300	179300	179300	179300	179300	406
273	20240215	154800	3771827300	179300	179300	179300	179300	0
274	20240215	154700	3771827300	179300	179300	179300	179300	0
275	20240215	154600	3771827300	179300	179300	179300	179300	0
276	20240215	154500	3771827300	179300	179300	179300	179300	0
277	20240215	154400	3771827300	179300	179300	179300	179300	0
278	20240215	154300	3771827300	179300	179300	179300	179300	0
279	20240215	154200	3771827300	179300	179300	179300	179300	0
280	20240215	154100	3771827300	179300	179300	179300	179300	0
281	20240215	154000	3771827300	179300	179300	179300	179300	0
282	20240215	153900	3771827300	179300	179300	179300	179300	0
283	20240215	153800	3771827300	179300	179300	179300	179300	0
284	20240215	153700	3771827300	179300	179300	179300	179300	0
285	20240215	153600	3771827300	179300	179300	179300	179300	0
286	20240215	153500	3771827300	179300	179300	179300	179300	0
287	20240215	153400	3771827300	179300	179300	179300	179300	0
288	20240215	153300	3771827300	179300	179300	179300	179300	0
289	20240215	153200	3771827300	179300	179300	179300	179300	0
290	20240215	153100	3771827300	179300	179300	179300	179300	0
291	20240215	153000	3771827300	179300	179300	179300	179300	406
292	20240215	152900	3699031500	179200	179200	179200	179200	0
293	20240215	152800	3699031500	179200	179200	179200	179200	0
294	20240215	152700	3699031500	179200	179200	179200	179200	0
295	20240215	152600	3699031500	179200	179200	179200	179200	0
296	20240215	152500	3699031500	179200	179200	179200	179200	0
297	20240215	152400	3699031500	179200	179200	179200	179200	0
298	20240215	152300	3699031500	179200	179200	179200	179200	0
299	20240215	152200	3699031500	179200	179200	179200	179200	0
300	20240215	152100	3699031500	179200	179200	179200	179200	0
301	20240215	152000	3699031500	179200	179200	179200	179200	0
302	20240215	151900	3699031500	179200	178400	179200	178400	8
303	20240215	151800	3697602700	178400	179000	179000	178400	5
304	20240215	151700	3696708300	179000	178200	179000	178200	64
305	20240215	151600	3685281400	179000	178500	179000	178100	124
306	20240215	151500	3663147400	178500	178700	178800	178400	19
307	20240215	151400	3659754400	178800	178700	178800	178600	44
308	20240215	151300	3651891700	178700	178700	178700	178600	30
309	20240215	151200	3646530800	178700	178700	178700	178600	25
310	20240215	151100	3642065500	178600	178800	178800	178600	31
311	20240215	151000	3636526100	178800	178400	178800	178400	34
312	20240215	150900	3630458200	178500	178500	178500	178400	10
313	20240215	150800	3628673800	178900	178100	178900	178000	138
314	20240215	150700	3604079300	178100	178700	178900	178100	260
315	20240215	150600	3557679600	178700	178900	178900	178700	50
316	20240215	150500	3548741100	178800	178900	178900	178800	43
317	20240215	150400	3541049700	178900	178900	178900	178800	53
318	20240215	150300	3531569200	178900	179000	179000	178900	77
319	20240215	150200	3517793700	179000	179000	179000	179000	28
320	20240215	150100	3512781700	179000	179000	179000	179000	36
321	20240215	150000	3506337700	179000	178900	179000	178900	6
322	20240215	145900	3505264000	179000	179000	179000	179000	27
323	20240215	145800	3500431000	178900	179000	179000	178900	32
324	20240215	145700	3494703400	179000	179000	179000	179000	49
325	20240215	145600	3485932400	179000	179000	179000	179000	10
326	20240215	145500	3484142400	179000	179000	179000	179000	28
327	20240215	145400	3479130400	178900	178900	178900	178800	52
328	20240215	145300	3469829100	178800	179100	179100	178800	41
329	20240215	145200	3462490400	179100	179000	179100	179000	12
330	20240215	145100	3460342200	179400	179400	179400	179300	29
331	20240215	145000	3455139700	179400	179400	179400	179400	1
332	20240215	144900	3454960300	178800	179300	179500	178800	189
333	20240215	144800	3421122400	179500	179200	179500	179200	28
334	20240215	144700	3416096700	179300	179600	179600	179300	14
335	20240215	144600	3413584400	179300	179300	179300	179300	24
336	20240215	144500	3409281200	179300	179700	179700	179300	37
337	20240215	144400	3402636700	179700	179700	179700	179700	0
338	20240215	144300	3402636700	179700	179700	179700	179700	27
339	20240215	144200	3397784800	179700	179700	179700	179700	26
340	20240215	144100	3393112600	179600	179700	179700	179600	44
341	20240215	144000	3385210100	179600	179600	179600	179600	49
342	20240215	143900	3376409700	179300	179300	179700	179300	43
343	20240215	143800	3368689000	179300	179300	179300	179200	36
344	20240215	143700	3362235100	179300	179500	179500	179300	35
345	20240215	143600	3355954200	179700	179700	179700	179700	26
346	20240215	143500	3351282000	179700	179500	179700	179500	11
347	20240215	143400	3349306900	179500	179500	179500	179500	1
348	20240215	143300	3349127400	179600	179600	179600	179600	26
349	20240215	143200	3344457800	179400	179700	179700	179400	55
350	20240215	143100	3334577900	179700	179700	179700	179700	10
351	20240215	143000	3332780900	179800	179800	179800	179700	70
352	20240215	142900	3320198100	179800	179700	179800	179700	13
353	20240215	142800	3317861500	179700	179700	179700	179700	0
354	20240215	142700	3317861500	179700	179700	179700	179700	26
355	20240215	142600	3313189300	179800	179800	179800	179800	53
356	20240215	142500	3303659900	179800	179800	179800	179800	1
357	20240215	142400	3303480100	179500	179500	179500	179500	14
358	20240215	142300	3300967100	179800	179800	179800	179800	26
359	20240215	142200	3296292300	179900	179900	179900	179900	1
360	20240215	142100	3296112400	179900	179600	179900	179600	32
361	20240215	142000	3290357700	179800	179900	179900	179800	29
362	20240215	141900	3285143400	179900	179900	179900	179900	36
363	20240215	141800	3278667000	179700	179700	179700	179700	0
364	20240215	141700	3278667000	179700	179700	179700	179700	26
365	20240215	141600	3273994800	179700	179700	179700	179700	28
366	20240215	141500	3268963200	179700	179400	179700	179400	2
367	20240215	141400	3268604100	179600	179600	179600	179600	26
368	20240215	141300	3263934500	179700	179700	179700	179700	28
369	20240215	141200	3258902900	179700	179700	179700	179700	0
370	20240215	141100	3258902900	179700	179700	179700	179700	27
371	20240215	141000	3254051000	179900	179800	179900	179700	58
372	20240215	140900	3243617800	179900	179900	179900	179900	23
373	20240215	140800	3239480100	179900	179800	179900	179800	59
374	20240215	140700	3228870900	179800	179800	179800	179800	27
375	20240215	140600	3224016300	179800	179700	179800	179700	3
376	20240215	140500	3223477100	179800	179800	179800	179800	27
377	20240215	140400	3218622500	179700	179600	179700	179600	53
378	20240215	140300	3209099100	179700	179700	179700	179700	0
379	20240215	140200	3209099100	179700	179200	179700	179200	28
380	20240215	140100	3204068000	179700	179500	179700	179500	28
381	20240215	140000	3199041800	179600	179600	179600	179600	26
382	20240215	135900	3194372200	179500	179500	179500	179500	0
383	20240215	135800	3194372200	179500	179200	179500	179100	40
384	20240215	135700	3187196100	179200	179500	179500	179200	30
385	20240215	135600	3181811800	179300	179700	179700	179300	164
386	20240215	135500	3152372900	179800	179700	179800	179700	43
387	20240215	135400	3144644000	179800	180300	180300	179800	77
388	20240215	135300	3130781900	180400	180400	180400	180400	0
389	20240215	135200	3130781900	180400	180100	180400	180100	47
390	20240215	135100	3122309100	180200	180400	180400	180200	67
391	20240215	135000	3110226100	180500	180500	180500	180500	2
392	20240215	134900	3109865100	180500	180500	180500	180500	48
393	20240215	134800	3101201100	180500	180500	180500	180500	27
394	20240215	134700	3096327600	180200	180200	180200	180200	5
395	20240215	134600	3095426600	180200	180200	180600	180200	37
396	20240215	134500	3088754100	180100	180000	180100	180000	5
397	20240215	134400	3087854000	179900	180000	180000	179900	2
398	20240215	134300	3087494100	180000	180100	180100	180000	38
399	20240215	134200	3080653500	180300	180400	180600	180300	53
400	20240215	134100	3071089600	180500	180600	180600	180500	56
401	20240215	134000	3060978900	180600	180600	180600	180600	0
402	20240215	133900	3060978900	180600	180500	180600	180300	52
403	20240215	133800	3051591500	180500	180600	180600	180500	27
404	20240215	133700	3046715400	180400	180500	180500	180400	7
405	20240215	133600	3045452000	180500	180500	180500	180500	48
406	20240215	133500	3036788000	180400	180400	180500	180400	57
407	20240215	133400	3026502400	180500	180500	180500	180500	0
408	20240215	133300	3026502400	180500	180500	180500	180400	24
409	20240215	133200	3022170700	180500	180500	180500	180500	31
410	20240215	133100	3016575200	180400	180400	180400	180400	22
411	20240215	133000	3012606400	180400	180100	180400	180100	7
412	20240215	132900	3011343900	180500	180000	180500	180000	206
413	20240215	132800	2974247700	180000	179900	180000	179900	40
414	20240215	132700	2967048200	179900	179900	179900	179900	36
415	20240215	132600	2960571800	179900	179700	179900	179700	28
416	20240215	132500	2955534800	179900	179900	179900	179900	6
417	20240215	132400	2954455400	179900	179900	179900	179900	25
418	20240215	132300	2949957900	179900	179700	179900	179700	30
419	20240215	132200	2944561700	179900	179700	179900	179700	71
420	20240215	132100	2931793200	179800	179800	179800	179800	19
421	20240215	132000	2928377000	179800	179800	179800	179800	104
422	20240215	131900	2909677800	179800	179800	179800	179800	26
423	20240215	131800	2905003000	179700	179700	179700	179700	0
424	20240215	131700	2905003000	179700	179700	179700	179700	26
425	20240215	131600	2900330800	179200	179200	179200	179200	8
426	20240215	131500	2898897200	179200	179200	179200	179200	5
427	20240215	131400	2898001200	179800	179200	179800	179200	36
428	20240215	131300	2891534400	179800	179800	179800	179800	28
429	20240215	131200	2886500000	179200	179200	179800	179200	38
430	20240215	131100	2879689800	179700	179400	179700	179400	28
431	20240215	131000	2874658500	179800	179400	179800	179400	39
432	20240215	130900	2867651100	179500	179600	179700	179500	62
433	20240215	130800	2856513700	179700	179400	179700	179400	29
434	20240215	130700	2851303000	179600	179600	179600	179600	27
435	20240215	130600	2846453800	179600	179600	179600	179600	2
436	20240215	130500	2846094600	179400	179500	179500	179300	105
437	20240215	130400	2827256600	179500	179500	179500	179500	36
438	20240215	130300	2820794600	179500	179500	179500	179500	42
439	20240215	130200	2813255600	179400	179400	179400	179400	1
440	20240215	130100	2813076200	179400	179400	179400	179400	5
441	20240215	130000	2812179200	179300	179300	179300	179300	16
442	20240215	125900	2809310400	179300	179300	179300	179300	16
443	20240215	125800	2806441600	179300	179300	179300	179300	16
444	20240215	125700	2803572800	179200	179300	179300	179200	27
445	20240215	125600	2798734200	179200	179200	179200	179200	8
446	20240215	125500	2797300600	179200	179200	179200	179200	6
447	20240215	125400	2796225400	179200	179500	179500	179200	44
448	20240215	125300	2788331500	179600	179600	179600	179600	0
449	20240215	125200	2788331500	179600	179500	179600	179500	77
450	20240215	125100	2774505400	179500	179500	179500	179400	12
451	20240215	125000	2772351800	179500	179600	179600	179500	10
452	20240215	124900	2770556700	179500	179500	179500	179500	15
453	20240215	124800	2767864200	179400	179400	179400	179300	12
454	20240215	124700	2765711800	179600	179500	179600	179500	10
455	20240215	124600	2763916300	179500	179300	179500	179300	34
456	20240215	124500	2757814900	179800	179800	179800	179800	26
457	20240215	124400	2753140100	179500	179500	179500	179500	27
458	20240215	124300	2748293600	179300	179300	179300	179300	8
459	20240215	124200	2746859200	179300	179200	179300	179200	15
460	20240215	124100	2744170200	179300	179400	179400	179300	28
461	20240215	124000	2739147200	179500	179500	179500	179500	0
462	20240215	123900	2739147200	179500	179500	179500	179400	39
463	20240215	123800	2732147200	179900	179900	179900	179900	26
464	20240215	123700	2727469800	179600	179600	179600	179600	16
465	20240215	123600	2724596200	179700	179700	179700	179700	50
466	20240215	123500	2715611200	179700	179700	179700	179700	8
467	20240215	123400	2714173600	179700	179700	179700	179700	0
468	20240215	123300	2714173600	179700	179700	179700	179700	26
469	20240215	123200	2709501400	179700	179700	179900	179700	52
470	20240215	123100	2700152400	179700	179700	179700	179700	0
471	20240215	123000	2700152400	179700	179700	179700	179700	25
472	20240215	122900	2695659900	179700	179700	179800	179700	51
473	20240215	122800	2686492700	179700	179800	179800	179700	3
474	20240215	122700	2685953500	180000	179800	180000	179800	39
475	20240215	122600	2678934900	179800	179800	179800	179800	28
476	20240215	122500	2673900500	179900	179900	179900	179900	26
477	20240215	122400	2669223100	180000	180000	180000	180000	24
478	20240215	122300	2664903100	180400	180400	180400	180400	26
479	20240215	122200	2660212700	180300	180000	180300	179900	64
480	20240215	122100	2648686100	180000	180000	180000	180000	5
481	20240215	122000	2647786100	180000	179900	180000	179900	27
482	20240215	121900	2642926200	180000	180400	180400	180000	29
483	20240215	121800	2637695800	180000	180000	180000	180000	1
484	20240215	121700	2637515800	180000	180500	180500	180000	89
485	20240215	121600	2621474300	180000	180000	180000	180000	7
486	20240215	121500	2620214300	179900	180200	180400	179900	183
487	20240215	121400	2587202200	180100	180300	180400	179900	91
488	20240215	121300	2570815400	180300	180000	180300	179900	140
489	20240215	121200	2545611400	179900	179500	179900	179400	258
490	20240215	121100	2499277600	179400	179300	179400	179300	18
491	20240215	121000	2496049200	179300	179300	179300	179300	5
492	20240215	120900	2495152700	179200	179200	179200	179200	8
493	20240215	120800	2493719100	179200	179200	179200	179200	10
494	20240215	120700	2491927100	179100	179000	179100	179000	18
495	20240215	120600	2488703600	179100	179500	179500	179100	29
496	20240215	120500	2483498900	179500	179500	179500	179500	9
497	20240215	120400	2481883400	179500	179600	179600	179500	63
498	20240215	120300	2470569400	179600	179600	179600	179600	33
499	20240215	120200	2464642600	179500	179600	179600	179500	18
500	20240215	120100	2461410600	179600	179600	179600	179600	46
501	20240215	120000	2453149000	179600	179500	179600	179400	86
502	20240215	115900	2437710800	179500	179500	179500	179400	22
503	20240215	115800	2433761900	179400	179300	179400	179300	21
504	20240215	115700	2429995400	179300	179300	179300	179300	5
505	20240215	115600	2429098900	179200	179200	179200	179200	9
506	20240215	115500	2427486100	179200	179200	179200	179200	13
507	20240215	115400	2425156500	179000	179000	179000	179000	8
508	20240215	115300	2423724500	179000	179000	179000	179000	3
509	20240215	115200	2423187500	179200	179200	179200	179200	26
510	20240215	115100	2418528300	179200	179300	179500	179200	62
511	20240215	115000	2407407800	179500	179500	179500	179500	27
512	20240215	114900	2402561300	179300	179300	179300	179300	9
513	20240215	114800	2400947600	179500	179100	179500	179100	27
514	20240215	114700	2396101500	179100	179500	179500	179100	34
515	20240215	114600	2390001700	179500	179500	179500	179500	0
516	20240215	114500	2390001700	179500	179000	179500	179000	54
517	20240215	114400	2380313200	179400	179400	179400	179400	27
518	20240215	114300	2375469400	179000	179000	179000	179000	8
519	20240215	114200	2374037400	178900	179400	179400	178900	27
520	20240215	114100	2369194100	178900	178900	178900	178900	6
521	20240215	114000	2368120700	178900	178900	178900	178900	6
522	20240215	113900	2367047300	179400	179400	179400	179400	27
523	20240215	113800	2362203500	178900	179300	179300	178900	34
524	20240215	113700	2356110500	179100	179100	179100	179100	0
525	20240215	113600	2356110500	179100	179200	179200	178800	39
526	20240215	113500	2349127500	179300	179200	179300	179000	105
527	20240215	113400	2330314900	179200	179200	179200	179200	10
528	20240215	113300	2328522900	179200	179200	179200	179200	3
529	20240215	113200	2327985300	179100	179000	179100	179000	9
530	20240215	113100	2326374200	179000	179000	179000	179000	5
531	20240215	113000	2325479200	178800	179100	179100	178800	37
532	20240215	112900	2318857300	179100	179100	179100	179100	29
533	20240215	112800	2313663400	179100	178800	179100	178800	7
534	20240215	112700	2312410300	178800	178800	178800	178800	8
535	20240215	112600	2310979900	178800	178700	178800	178700	37
536	20240215	112500	2304365500	178800	178700	179200	178700	39
537	20240215	112400	2297382400	178700	178700	178700	178700	1
538	20240215	112300	2297203700	178700	179000	179000	178600	44
539	20240215	112200	2289334000	179000	179000	179000	179000	2
540	20240215	112100	2288976000	179000	179000	179000	179000	6
541	20240215	112000	2287902000	179300	179300	179300	179300	26
542	20240215	111900	2283240200	179200	179000	179200	179000	34
543	20240215	111800	2277149000	179000	179000	179000	179000	12
544	20240215	111700	2275001000	179000	179000	179100	179000	37
545	20240215	111600	2268375300	179100	178900	179100	178900	9
546	20240215	111500	2266764200	178900	178900	178900	178900	25
547	20240215	111400	2262291700	178900	178900	178900	178900	13
548	20240215	111300	2259966000	179100	178900	179100	178900	62
549	20240215	111200	2248868400	179000	178900	179000	178900	26
550	20240215	111100	2244216900	178500	178500	178500	178500	5
551	20240215	111000	2243324400	178900	178900	178900	178900	26
552	20240215	110900	2238673000	178300	179100	179100	178300	37
553	20240215	110800	2232054900	178400	178700	178700	178400	32
554	20240215	110700	2226341600	179300	179300	179300	179300	27
555	20240215	110600	2221500500	179200	178700	179200	178700	17
556	20240215	110500	2218462100	178600	179200	179200	178400	69
557	20240215	110400	2206120700	179200	178800	179200	178800	10
558	20240215	110300	2204331900	178800	179200	179200	178400	82
559	20240215	110200	2189674700	179200	179300	179300	179200	53
560	20240215	110100	2180176300	179200	179200	179200	179200	16
561	20240215	110000	2177309100	179100	179100	179200	179100	52
562	20240215	105900	2167993300	179100	179100	179100	179100	9
563	20240215	105800	2166381400	179100	179100	179100	179100	1
564	20240215	105700	2166202300	179100	179100	179100	179100	33
565	20240215	105600	2160292000	179100	179100	179100	179100	0
566	20240215	105500	2160292000	179100	179000	179100	178000	212
567	20240215	105400	2122450300	179000	178900	179000	178900	60
568	20240215	105300	2111713900	179100	179200	179200	179100	37
569	20240215	105200	2105084000	179300	179300	179300	179300	0
570	20240215	105100	2105084000	179300	178500	179300	178500	37
571	20240215	105000	2098465500	178500	179200	179200	178500	50
572	20240215	104900	2089509300	179100	179500	179500	179100	68
573	20240215	104800	2077321600	179500	179600	179600	179200	74
574	20240215	104700	2064040600	179600	179700	179700	179600	35
575	20240215	104600	2057752000	179600	179600	179600	179600	8
576	20240215	104500	2056315200	179700	179600	179700	179600	24
577	20240215	104400	2052003000	179100	179700	179700	179100	88
578	20240215	104300	2036212600	179600	179600	179600	179600	12
579	20240215	104200	2034057400	179700	179600	179700	179600	57
580	20240215	104100	2023817600	179600	179600	179600	179600	2
581	20240215	104000	2023458400	179000	179700	179700	178900	74
582	20240215	103900	2010181600	179800	179700	179800	179700	81
583	20240215	103800	1995620200	179800	180000	180000	179700	58
584	20240215	103700	1985188600	180000	180100	180200	180000	34
585	20240215	103600	1979065900	180100	180600	180600	179800	324
586	20240215	103500	1920594900	180600	179500	180700	179500	728
587	20240215	103400	1789497100	179500	179500	179500	179500	51
588	20240215	103300	1780342600	179400	179600	179600	179400	207
589	20240215	103200	1743170600	179600	179600	179600	179600	8
590	20240215	103100	1741733800	179500	179500	179500	179500	14
591	20240215	103000	1739220800	179400	179400	179400	179400	3
592	20240215	102900	1738682600	179400	179400	179500	179400	62
593	20240215	102800	1727555500	179000	179000	179300	179000	55
594	20240215	102700	1717701600	179000	179000	179000	179000	46
595	20240215	102600	1709467600	179000	178500	179000	178500	37
596	20240215	102500	1702849600	178400	179000	179000	178300	36
597	20240215	102400	1696425200	178500	178500	178500	178500	12
598	20240215	102300	1694283200	178200	178200	178500	178100	185
599	20240215	102200	1661330700	178100	178200	178500	178100	18
600	20240215	102100	1658122400	178200	178300	178300	178100	195
601	20240215	102000	1623365100	178400	178400	178400	178400	58
602	20240215	101900	1613017900	178500	178400	178500	178400	7
603	20240215	101800	1611769000	178400	178400	178500	178400	21
604	20240215	101700	1608022500	178500	178500	178500	178500	2
605	20240215	101600	1607665500	178500	178600	178600	178500	63
606	20240215	101500	1596415100	178700	178800	178800	178700	46
607	20240215	101400	1588194800	179000	179000	179000	179000	22
608	20240215	101300	1584256800	179000	179000	179000	179000	15
609	20240215	101200	1581571800	179000	178700	179000	178700	18
610	20240215	101100	1578353700	178700	178700	178700	178700	6
611	20240215	101000	1577281500	178700	178700	178700	178600	24
612	20240215	100900	1572993700	178700	179000	179000	178700	171
613	20240215	100800	1542403800	179000	179100	179100	179000	95
614	20240215	100700	1525392900	179100	179100	179100	179100	0
615	20240215	100600	1525392900	179100	179100	179100	179100	11
616	20240215	100500	1523422800	179100	179300	179300	179100	57
617	20240215	100400	1513208800	179300	179300	179300	179300	9
618	20240215	100300	1511595100	179300	179300	179300	179300	10
619	20240215	100200	1509802100	179300	179600	179600	179300	23
620	20240215	100100	1505675500	179200	179700	179700	179200	21
621	20240215	100000	1501907800	179600	179100	179600	179100	13
622	20240215	095900	1499578500	179100	179100	179600	179100	24
623	20240215	095800	1495276100	179800	179500	179800	179200	63
624	20240215	095700	1483971000	179600	179600	179600	179600	39
625	20240215	095600	1476966600	179600	179700	179800	179600	54
626	20240215	095500	1467265100	179800	179600	179800	179600	18
627	20240215	095400	1464028900	179700	179600	179700	179600	29
628	20240215	095300	1458817700	179600	179600	179700	179500	37
629	20240215	095200	1452172500	179700	179500	179700	179500	19
630	20240215	095100	1448759900	179600	179500	179600	179500	29
631	20240215	095000	1443551700	179500	179400	179600	179400	29
632	20240215	094900	1438346700	179500	179400	179600	179400	90
633	20240215	094800	1422198400	179300	179200	179400	179200	153
634	20240215	094700	1394765000	179200	179000	179200	178900	58
635	20240215	094600	1384381100	179100	179200	179200	179100	30
636	20240215	094500	1379006200	179000	179000	179000	179000	53
637	20240215	094400	1369519200	179000	178900	179000	178900	67
638	20240215	094300	1357531800	178900	178900	178900	178900	7
639	20240215	094200	1356279500	178600	178500	178800	178500	143
640	20240215	094100	1330751800	178500	178400	178500	178400	31
641	20240215	094000	1325221300	178400	178500	178500	178400	6
642	20240215	093900	1324150700	178500	178400	178500	178400	13
643	20240215	093800	1321831300	178400	178500	178500	178400	62
644	20240215	093700	1310769900	178500	178500	178500	178500	5
645	20240215	093600	1309877400	178400	178400	178800	178400	157
646	20240215	093500	1281866400	178300	178400	178400	178300	38
647	20240215	093400	1275088800	178400	178300	178400	178300	148
648	20240215	093300	1248696700	178800	178300	178800	178300	194
649	20240215	093200	1214081500	178400	178500	178500	178400	333
650	20240215	093100	1154663200	178500	178600	178600	178500	11
651	20240215	093000	1152699400	178600	178800	178800	178600	10
652	20240215	092900	1150913000	178500	178700	178700	178500	220
653	20240215	092800	1111632500	178900	178700	178900	178700	60
654	20240215	092700	1100908500	178600	178800	178800	178600	136
655	20240215	092600	1076609400	178800	178800	178800	178700	12
656	20240215	092500	1074464500	178800	178800	178800	178800	89
657	20240215	092400	1058551300	178900	178800	178900	178800	72
658	20240215	092300	1045676500	178800	178800	179300	178800	56
659	20240215	092200	1035659400	178800	179000	179000	178700	110
660	20240215	092100	1015981900	179000	179000	179000	179000	11
661	20240215	092000	1014012900	179100	179200	179200	178900	37
662	20240215	091900	1007390800	178900	178900	178900	178900	30
663	20240215	091800	1002023800	179400	179700	179800	179400	441
664	20240215	091700	922819400	179700	179700	179700	179400	78
665	20240215	091600	908809000	179600	179600	179600	179600	53
666	20240215	091500	899290200	179400	179400	179400	179000	52
667	20240215	091400	889967600	179400	179400	179400	179400	71
668	20240215	091300	877230200	179500	179600	179600	179500	39
669	20240215	091200	870229500	179900	179400	179900	179400	182
670	20240215	091100	837509200	179400	179000	179400	178800	53
671	20240215	091000	828011700	178900	178800	178900	178800	32
672	20240215	090900	822288600	178800	179500	179900	178800	227
673	20240215	090800	781618100	179900	179700	180100	179500	250
674	20240215	090700	736725000	179600	179800	180200	179500	174
675	20240215	090600	705472200	179900	180700	181600	179900	226
676	20240215	090500	664659000	181700	180800	181900	180200	2241
677	20240215	090400	258377300	180800	180600	180800	180300	168
678	20240215	090300	228048200	180800	180200	180900	180100	270
679	20240215	090200	179275800	180200	179500	180700	179500	545
680	20240215	090100	81193400	179800	179200	179900	178600	313
681	20240215	090000	25174700	179900	179800	180000	179300	140