KissMeData/306200/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210200	1319919500	132900	132900	132900	132900	94
3	20240215	210100	1319919500	132900	132900	132900	132900	0
4	20240215	210000	1319919500	132900	132900	132900	132900	0
5	20240215	205900	1319919500	132900	132900	132900	132900	0
6	20240215	205800	1319919500	132900	132900	132900	132900	0
7	20240215	205700	1319919500	132900	132900	132900	132900	0
8	20240215	205600	1319919500	132900	132900	132900	132900	0
9	20240215	205500	1319919500	132900	132900	132900	132900	0
10	20240215	205400	1319919500	132900	132900	132900	132900	0
11	20240215	205300	1319919500	132900	132900	132900	132900	0
12	20240215	205200	1319919500	132900	132900	132900	132900	0
13	20240215	205100	1319919500	132900	132900	132900	132900	0
14	20240215	205000	1319919500	132900	132900	132900	132900	0
15	20240215	204900	1319919500	132900	132900	132900	132900	0
16	20240215	204800	1319919500	132900	132900	132900	132900	0
17	20240215	204700	1319919500	132900	132900	132900	132900	0
18	20240215	204600	1319919500	132900	132900	132900	132900	0
19	20240215	204500	1319919500	132900	132900	132900	132900	0
20	20240215	204400	1319919500	132900	132900	132900	132900	0
21	20240215	204300	1319919500	132900	132900	132900	132900	0
22	20240215	204200	1319919500	132900	132900	132900	132900	0
23	20240215	204100	1319919500	132900	132900	132900	132900	0
24	20240215	204000	1319919500	132900	132900	132900	132900	0
25	20240215	203900	1319919500	132900	132900	132900	132900	0
26	20240215	203800	1319919500	132900	132900	132900	132900	0
27	20240215	203700	1319919500	132900	132900	132900	132900	0
28	20240215	203600	1319919500	132900	132900	132900	132900	0
29	20240215	203500	1319919500	132900	132900	132900	132900	0
30	20240215	203400	1319919500	132900	132900	132900	132900	0
31	20240215	203300	1319919500	132900	132900	132900	132900	0
32	20240215	203200	1319919500	132900	132900	132900	132900	94
33	20240215	203100	1319919500	132900	132900	132900	132900	0
34	20240215	203000	1319919500	132900	132900	132900	132900	0
35	20240215	202900	1319919500	132900	132900	132900	132900	0
36	20240215	202800	1319919500	132900	132900	132900	132900	0
37	20240215	202700	1319919500	132900	132900	132900	132900	0
38	20240215	202600	1319919500	132900	132900	132900	132900	0
39	20240215	202500	1319919500	132900	132900	132900	132900	0
40	20240215	202400	1319919500	132900	132900	132900	132900	0
41	20240215	202300	1319919500	132900	132900	132900	132900	0
42	20240215	202200	1319919500	132900	132900	132900	132900	0
43	20240215	202100	1319919500	132900	132900	132900	132900	0
44	20240215	202000	1319919500	132900	132900	132900	132900	0
45	20240215	201900	1319919500	132900	132900	132900	132900	0
46	20240215	201800	1319919500	132900	132900	132900	132900	0
47	20240215	201700	1319919500	132900	132900	132900	132900	0
48	20240215	201600	1319919500	132900	132900	132900	132900	0
49	20240215	201500	1319919500	132900	132900	132900	132900	0
50	20240215	201400	1319919500	132900	132900	132900	132900	0
51	20240215	201300	1319919500	132900	132900	132900	132900	0
52	20240215	201200	1319919500	132900	132900	132900	132900	0
53	20240215	201100	1319919500	132900	132900	132900	132900	0
54	20240215	201000	1319919500	132900	132900	132900	132900	0
55	20240215	200900	1319919500	132900	132900	132900	132900	0
56	20240215	200800	1319919500	132900	132900	132900	132900	0
57	20240215	200700	1319919500	132900	132900	132900	132900	0
58	20240215	200600	1319919500	132900	132900	132900	132900	0
59	20240215	200500	1319919500	132900	132900	132900	132900	0
60	20240215	200400	1319919500	132900	132900	132900	132900	0
61	20240215	200300	1319919500	132900	132900	132900	132900	0
62	20240215	200200	1319919500	132900	132900	132900	132900	94
63	20240215	200100	1319919500	132900	132900	132900	132900	0
64	20240215	200000	1319919500	132900	132900	132900	132900	0
65	20240215	195900	1319919500	132900	132900	132900	132900	0
66	20240215	195800	1319919500	132900	132900	132900	132900	0
67	20240215	195700	1319919500	132900	132900	132900	132900	0
68	20240215	195600	1319919500	132900	132900	132900	132900	0
69	20240215	195500	1319919500	132900	132900	132900	132900	0
70	20240215	195400	1319919500	132900	132900	132900	132900	0
71	20240215	195300	1319919500	132900	132900	132900	132900	0
72	20240215	195200	1319919500	132900	132900	132900	132900	0
73	20240215	195100	1319919500	132900	132900	132900	132900	0
74	20240215	195000	1319919500	132900	132900	132900	132900	0
75	20240215	194900	1319919500	132900	132900	132900	132900	0
76	20240215	194800	1319919500	132900	132900	132900	132900	0
77	20240215	194700	1319919500	132900	132900	132900	132900	0
78	20240215	194600	1319919500	132900	132900	132900	132900	0
79	20240215	194500	1319919500	132900	132900	132900	132900	0
80	20240215	194400	1319919500	132900	132900	132900	132900	0
81	20240215	194300	1319919500	132900	132900	132900	132900	0
82	20240215	194200	1319919500	132900	132900	132900	132900	0
83	20240215	194100	1319919500	132900	132900	132900	132900	0
84	20240215	194000	1319919500	132900	132900	132900	132900	0
85	20240215	193900	1319919500	132900	132900	132900	132900	0
86	20240215	193800	1319919500	132900	132900	132900	132900	0
87	20240215	193700	1319919500	132900	132900	132900	132900	0
88	20240215	193600	1319919500	132900	132900	132900	132900	0
89	20240215	193500	1319919500	132900	132900	132900	132900	0
90	20240215	193400	1319919500	132900	132900	132900	132900	0
91	20240215	193300	1319919500	132900	132900	132900	132900	0
92	20240215	193200	1319919500	132900	132900	132900	132900	94
93	20240215	193100	1319919500	132900	132900	132900	132900	0
94	20240215	193000	1319919500	132900	132900	132900	132900	0
95	20240215	192900	1319919500	132900	132900	132900	132900	0
96	20240215	192800	1319919500	132900	132900	132900	132900	0
97	20240215	192700	1319919500	132900	132900	132900	132900	0
98	20240215	192600	1319919500	132900	132900	132900	132900	0
99	20240215	192500	1319919500	132900	132900	132900	132900	0
100	20240215	192400	1319919500	132900	132900	132900	132900	0
101	20240215	192300	1319919500	132900	132900	132900	132900	0
102	20240215	192200	1319919500	132900	132900	132900	132900	0
103	20240215	192100	1319919500	132900	132900	132900	132900	0
104	20240215	192000	1319919500	132900	132900	132900	132900	0
105	20240215	191900	1319919500	132900	132900	132900	132900	0
106	20240215	191800	1319919500	132900	132900	132900	132900	0
107	20240215	191700	1319919500	132900	132900	132900	132900	0
108	20240215	191600	1319919500	132900	132900	132900	132900	0
109	20240215	191500	1319919500	132900	132900	132900	132900	0
110	20240215	191400	1319919500	132900	132900	132900	132900	0
111	20240215	191300	1319919500	132900	132900	132900	132900	0
112	20240215	191200	1319919500	132900	132900	132900	132900	0
113	20240215	191100	1319919500	132900	132900	132900	132900	0
114	20240215	191000	1319919500	132900	132900	132900	132900	0
115	20240215	190900	1319919500	132900	132900	132900	132900	0
116	20240215	190800	1319919500	132900	132900	132900	132900	0
117	20240215	190700	1319919500	132900	132900	132900	132900	0
118	20240215	190600	1319919500	132900	132900	132900	132900	0
119	20240215	190500	1319919500	132900	132900	132900	132900	0
120	20240215	190400	1319919500	132900	132900	132900	132900	0
121	20240215	190300	1319919500	132900	132900	132900	132900	0
122	20240215	190200	1319919500	132900	132900	132900	132900	94
123	20240215	190100	1319919500	132900	132900	132900	132900	0
124	20240215	190000	1319919500	132900	132900	132900	132900	0
125	20240215	185900	1319919500	132900	132900	132900	132900	0
126	20240215	185800	1319919500	132900	132900	132900	132900	0
127	20240215	185700	1319919500	132900	132900	132900	132900	0
128	20240215	185600	1319919500	132900	132900	132900	132900	0
129	20240215	185500	1319919500	132900	132900	132900	132900	0
130	20240215	185400	1319919500	132900	132900	132900	132900	0
131	20240215	185300	1319919500	132900	132900	132900	132900	0
132	20240215	185200	1319919500	132900	132900	132900	132900	0
133	20240215	185100	1319919500	132900	132900	132900	132900	0
134	20240215	185000	1319919500	132900	132900	132900	132900	0
135	20240215	184900	1319919500	132900	132900	132900	132900	0
136	20240215	184800	1319919500	132900	132900	132900	132900	0
137	20240215	184700	1319919500	132900	132900	132900	132900	0
138	20240215	184600	1319919500	132900	132900	132900	132900	0
139	20240215	184500	1319919500	132900	132900	132900	132900	0
140	20240215	184400	1319919500	132900	132900	132900	132900	0
141	20240215	184300	1319919500	132900	132900	132900	132900	0
142	20240215	184200	1319919500	132900	132900	132900	132900	0
143	20240215	184100	1319919500	132900	132900	132900	132900	0
144	20240215	184000	1319919500	132900	132900	132900	132900	0
145	20240215	183900	1319919500	132900	132900	132900	132900	0
146	20240215	183800	1319919500	132900	132900	132900	132900	0
147	20240215	183700	1319919500	132900	132900	132900	132900	0
148	20240215	183600	1319919500	132900	132900	132900	132900	0
149	20240215	183500	1319919500	132900	132900	132900	132900	0
150	20240215	183400	1319919500	132900	132900	132900	132900	0
151	20240215	183300	1319919500	132900	132900	132900	132900	0
152	20240215	183200	1319919500	132900	132900	132900	132900	94
153	20240215	183100	1319919500	132900	132900	132900	132900	0
154	20240215	183000	1319919500	132900	132900	132900	132900	0
155	20240215	182900	1319919500	132900	132900	132900	132900	0
156	20240215	182800	1319919500	132900	132900	132900	132900	0
157	20240215	182700	1319919500	132900	132900	132900	132900	0
158	20240215	182600	1319919500	132900	132900	132900	132900	0
159	20240215	182500	1319919500	132900	132900	132900	132900	0
160	20240215	182400	1319919500	132900	132900	132900	132900	0
161	20240215	182300	1319919500	132900	132900	132900	132900	0
162	20240215	182200	1319919500	132900	132900	132900	132900	0
163	20240215	182100	1319919500	132900	132900	132900	132900	0
164	20240215	182000	1319919500	132900	132900	132900	132900	0
165	20240215	181900	1319919500	132900	132900	132900	132900	0
166	20240215	181800	1319919500	132900	132900	132900	132900	0
167	20240215	181700	1319919500	132900	132900	132900	132900	0
168	20240215	181600	1319919500	132900	132900	132900	132900	0
169	20240215	181500	1319919500	132900	132900	132900	132900	0
170	20240215	181400	1319919500	132900	132900	132900	132900	0
171	20240215	181300	1319919500	132900	132900	132900	132900	0
172	20240215	181200	1319919500	132900	132900	132900	132900	0
173	20240215	181100	1319919500	132900	132900	132900	132900	0
174	20240215	181000	1319919500	132900	132900	132900	132900	0
175	20240215	180900	1319919500	132900	132900	132900	132900	0
176	20240215	180800	1319919500	132900	132900	132900	132900	0
177	20240215	180700	1319919500	132900	132900	132900	132900	0
178	20240215	180600	1319919500	132900	132900	132900	132900	0
179	20240215	180500	1319919500	132900	132900	132900	132900	0
180	20240215	180400	1319919500	132900	132900	132900	132900	0
181	20240215	180300	1319919500	132900	132900	132900	132900	0
182	20240215	180200	1319919500	132900	132900	132900	132900	94
183	20240215	180100	1319919500	132900	132900	132900	132900	0
184	20240215	180000	1319919500	132900	132900	132900	132900	0
185	20240215	175900	1319919500	132900	132900	132900	132900	0
186	20240215	175800	1319919500	132900	132900	132900	132900	0
187	20240215	175700	1319919500	132900	132900	132900	132900	0
188	20240215	175600	1319919500	132900	132900	132900	132900	0
189	20240215	175500	1319919500	132900	132900	132900	132900	0
190	20240215	175400	1319919500	132900	132900	132900	132900	0
191	20240215	175300	1319919500	132900	132900	132900	132900	0
192	20240215	175200	1319919500	132900	132900	132900	132900	0
193	20240215	175100	1319919500	132900	132900	132900	132900	0
194	20240215	175000	1319919500	132900	132900	132900	132900	0
195	20240215	174900	1319919500	132900	132900	132900	132900	0
196	20240215	174800	1319919500	132900	132900	132900	132900	0
197	20240215	174700	1319919500	132900	132900	132900	132900	0
198	20240215	174600	1319919500	132900	132900	132900	132900	0
199	20240215	174500	1319919500	132900	132900	132900	132900	0
200	20240215	174400	1319919500	132900	132900	132900	132900	0
201	20240215	174300	1319919500	132900	132900	132900	132900	0
202	20240215	174200	1319919500	132900	132900	132900	132900	0
203	20240215	174100	1319919500	132900	132900	132900	132900	0
204	20240215	174000	1319919500	132900	132900	132900	132900	0
205	20240215	173900	1319919500	132900	132900	132900	132900	0
206	20240215	173800	1319919500	132900	132900	132900	132900	0
207	20240215	173700	1319919500	132900	132900	132900	132900	0
208	20240215	173600	1319919500	132900	132900	132900	132900	0
209	20240215	173500	1319919500	132900	132900	132900	132900	0
210	20240215	173400	1319919500	132900	132900	132900	132900	0
211	20240215	173300	1319919500	132900	132900	132900	132900	0
212	20240215	173200	1319919500	132900	132900	132900	132900	94
213	20240215	173100	1319919500	132900	132900	132900	132900	0
214	20240215	173000	1319919500	132900	132900	132900	132900	0
215	20240215	172900	1319919500	132900	132900	132900	132900	0
216	20240215	172800	1319919500	132900	132900	132900	132900	0
217	20240215	172700	1319919500	132900	132900	132900	132900	0
218	20240215	172600	1319919500	132900	132900	132900	132900	0
219	20240215	172500	1319919500	132900	132900	132900	132900	0
220	20240215	172400	1319919500	132900	132900	132900	132900	0
221	20240215	172300	1319919500	132900	132900	132900	132900	0
222	20240215	172200	1319919500	132900	132900	132900	132900	0
223	20240215	172100	1319919500	132900	132900	132900	132900	0
224	20240215	172000	1319919500	132900	132900	132900	132900	0
225	20240215	171900	1319919500	132900	132900	132900	132900	0
226	20240215	171800	1319919500	132900	132900	132900	132900	0
227	20240215	171700	1319919500	132900	132900	132900	132900	0
228	20240215	171600	1319919500	132900	132900	132900	132900	0
229	20240215	171500	1319919500	132900	132900	132900	132900	0
230	20240215	171400	1319919500	132900	132900	132900	132900	0
231	20240215	171300	1319919500	132900	132900	132900	132900	0
232	20240215	171200	1319919500	132900	132900	132900	132900	0
233	20240215	171100	1319919500	132900	132900	132900	132900	0
234	20240215	171000	1319919500	132900	132900	132900	132900	0
235	20240215	170900	1319919500	132900	132900	132900	132900	0
236	20240215	170800	1319919500	132900	132900	132900	132900	0
237	20240215	170700	1319919500	132900	132900	132900	132900	0
238	20240215	170600	1319919500	132900	132900	132900	132900	0
239	20240215	170500	1319919500	132900	132900	132900	132900	0
240	20240215	170400	1319919500	132900	132900	132900	132900	0
241	20240215	170300	1319919500	132900	132900	132900	132900	0
242	20240215	170200	1319919500	132900	132900	132900	132900	94
243	20240215	170100	1319919500	132900	132900	132900	132900	0
244	20240215	170000	1319919500	132900	132900	132900	132900	0
245	20240215	165900	1319919500	132900	132900	132900	132900	0
246	20240215	165800	1319919500	132900	132900	132900	132900	0
247	20240215	165700	1319919500	132900	132900	132900	132900	0
248	20240215	165600	1319919500	132900	132900	132900	132900	0
249	20240215	165500	1319919500	132900	132900	132900	132900	0
250	20240215	165400	1319919500	132900	132900	132900	132900	0
251	20240215	165300	1319919500	132900	132900	132900	132900	0
252	20240215	165200	1319919500	132900	132900	132900	132900	0
253	20240215	165100	1319919500	132900	132900	132900	132900	0
254	20240215	165000	1319919500	132900	132900	132900	132900	0
255	20240215	164900	1319919500	132900	132900	132900	132900	0
256	20240215	164800	1319919500	132900	132900	132900	132900	0
257	20240215	164700	1319919500	132900	132900	132900	132900	0
258	20240215	164600	1319919500	132900	132900	132900	132900	0
259	20240215	164500	1319919500	132900	132900	132900	132900	0
260	20240215	164400	1319919500	132900	132900	132900	132900	0
261	20240215	164300	1319919500	132900	132900	132900	132900	0
262	20240215	164200	1319919500	132900	132900	132900	132900	0
263	20240215	164100	1319919500	132900	132900	132900	132900	0
264	20240215	164000	1319919500	132900	132900	132900	132900	0
265	20240215	163900	1319919500	132900	132900	132900	132900	0
266	20240215	163800	1319919500	132900	132900	132900	132900	0
267	20240215	163700	1319919500	132900	132900	132900	132900	0
268	20240215	163600	1319919500	132900	132900	132900	132900	0
269	20240215	163500	1319919500	132900	132900	132900	132900	0
270	20240215	163400	1319919500	132900	132900	132900	132900	0
271	20240215	163300	1319919500	132900	132900	132900	132900	0
272	20240215	163200	1319919500	132900	132900	132900	132900	94
273	20240215	163100	1319919500	132900	132900	132900	132900	0
274	20240215	163000	1319919500	132900	132900	132900	132900	0
275	20240215	162900	1319919500	132900	132900	132900	132900	0
276	20240215	162800	1319919500	132900	132900	132900	132900	0
277	20240215	162700	1319919500	132900	132900	132900	132900	0
278	20240215	162600	1319919500	132900	132900	132900	132900	0
279	20240215	162500	1319919500	132900	132900	132900	132900	0
280	20240215	162400	1319919500	132900	132900	132900	132900	0
281	20240215	162300	1319919500	132900	132900	132900	132900	0
282	20240215	162200	1319919500	132900	132900	132900	132900	0
283	20240215	162100	1319919500	132900	132900	132900	132900	0
284	20240215	162000	1319919500	132900	132900	132900	132900	0
285	20240215	161900	1319919500	132900	132900	132900	132900	0
286	20240215	161800	1319919500	132900	132900	132900	132900	0
287	20240215	161700	1319919500	132900	132900	132900	132900	0
288	20240215	161600	1319919500	132900	132900	132900	132900	0
289	20240215	161500	1319919500	132900	132900	132900	132900	0
290	20240215	161400	1319919500	132900	132900	132900	132900	0
291	20240215	161300	1319919500	132900	132900	132900	132900	0
292	20240215	161200	1319919500	132900	132900	132900	132900	0
293	20240215	161100	1319919500	132900	132900	132900	132900	0
294	20240215	161000	1319919500	132900	132900	132900	132900	0
295	20240215	160900	1319919500	132900	132900	132900	132900	0
296	20240215	160800	1319919500	132900	132900	132900	132900	0
297	20240215	160700	1319919500	132900	132900	132900	132900	0
298	20240215	160600	1319919500	132900	132900	132900	132900	0
299	20240215	160500	1319919500	132900	132900	132900	132900	0
300	20240215	160400	1319919500	132900	132900	132900	132900	0
301	20240215	160300	1319919500	132900	132900	132900	132900	0
302	20240215	160200	1319919500	132900	132900	132900	132900	94
303	20240215	160100	1319919500	132900	132900	132900	132900	0
304	20240215	160000	1319919500	132900	132900	132900	132900	0
305	20240215	155900	1319919500	132900	132900	132900	132900	0
306	20240215	155800	1319919500	132900	132900	132900	132900	0
307	20240215	155700	1319919500	132900	132900	132900	132900	0
308	20240215	155600	1319919500	132900	132900	132900	132900	0
309	20240215	155500	1319919500	132900	132900	132900	132900	0
310	20240215	155400	1319919500	132900	132900	132900	132900	0
311	20240215	155300	1319919500	132900	132900	132900	132900	0
312	20240215	155200	1319919500	132900	132900	132900	132900	0
313	20240215	155100	1319919500	132900	132900	132900	132900	0
314	20240215	155000	1319919500	132900	132900	132900	132900	0
315	20240215	154900	1319919500	132900	132900	132900	132900	0
316	20240215	154800	1319919500	132900	132900	132900	132900	0
317	20240215	154700	1319919500	132900	132900	132900	132900	0
318	20240215	154600	1319919500	132900	132900	132900	132900	0
319	20240215	154500	1319919500	132900	132900	132900	132900	0
320	20240215	154400	1319919500	132900	132900	132900	132900	0
321	20240215	154300	1319919500	132900	132900	132900	132900	0
322	20240215	154200	1319919500	132900	132900	132900	132900	0
323	20240215	154100	1319919500	132900	132900	132900	132900	0
324	20240215	154000	1319919500	132900	132900	132900	132900	0
325	20240215	153900	1319919500	132900	132900	132900	132900	0
326	20240215	153800	1319919500	132900	132900	132900	132900	0
327	20240215	153700	1319919500	132900	132900	132900	132900	0
328	20240215	153600	1319919500	132900	132900	132900	132900	0
329	20240215	153500	1319919500	132900	132900	132900	132900	0
330	20240215	153400	1319919500	132900	132900	132900	132900	0
331	20240215	153300	1319919500	132900	132900	132900	132900	0
332	20240215	153200	1319919500	132900	132900	132900	132900	94
333	20240215	153100	1319919500	132900	132900	132900	132900	0
334	20240215	153000	1319919500	132900	132900	132900	132900	94
335	20240215	152900	1307426900	133400	133400	133400	133400	0
336	20240215	152800	1307426900	133400	133400	133400	133400	0
337	20240215	152700	1307426900	133400	133400	133400	133400	0
338	20240215	152600	1307426900	133400	133400	133400	133400	0
339	20240215	152500	1307426900	133400	133400	133400	133400	0
340	20240215	152400	1307426900	133400	133400	133400	133400	0
341	20240215	152300	1307426900	133400	133400	133400	133400	0
342	20240215	152200	1307426900	133400	133400	133400	133400	0
343	20240215	152100	1307426900	133400	133400	133400	133400	0
344	20240215	152000	1307426900	133400	133400	133400	133400	0
345	20240215	151900	1307426900	133400	133500	133800	133400	26
346	20240215	151800	1303956300	133500	133700	133700	133500	22
347	20240215	151700	1301016500	133900	133800	133900	133700	19
348	20240215	151600	1298473600	133800	133800	133800	133700	22
349	20240215	151500	1295530100	133700	133700	133700	133700	0
350	20240215	151400	1295530100	133700	133600	133700	133600	15
351	20240215	151300	1293525100	133500	133500	133500	133500	4
352	20240215	151200	1292991100	133500	133500	133500	133500	10
353	20240215	151100	1291656100	133400	133400	133400	133400	21
354	20240215	151000	1288854700	133400	133400	133500	133400	224
355	20240215	150900	1258965100	133500	133500	133500	133500	21
356	20240215	150800	1256161600	133500	133500	133500	133500	37
357	20240215	150700	1251222100	133500	133500	133500	133500	10
358	20240215	150600	1249887100	133500	133700	133700	133500	37
359	20240215	150500	1244943800	133500	133500	133500	133500	2
360	20240215	150400	1244676800	133400	133500	133500	133400	11
361	20240215	150300	1243208400	133500	133500	133500	133500	0
362	20240215	150200	1243208400	133500	133600	133600	133500	104
363	20240215	150100	1229324000	132700	133800	133800	132600	551
364	20240215	150000	1156046400	133700	133800	133900	133700	17
365	20240215	145900	1153772100	133500	133500	133500	133500	1
366	20240215	145800	1153638600	133400	133800	133800	133400	210
367	20240215	145700	1125615700	133900	133900	133900	133900	0
368	20240215	145600	1125615700	133900	133700	133900	133700	21
369	20240215	145500	1122806200	134000	134200	134200	134000	27
370	20240215	145400	1119185300	134100	134200	134200	134100	11
371	20240215	145300	1117709200	134200	134200	134200	134200	6
372	20240215	145200	1116904000	134300	134300	134300	134200	21
373	20240215	145100	1114083800	134300	134300	134300	134300	13
374	20240215	145000	1112337900	134300	134200	134300	134200	11
375	20240215	144900	1110860700	134300	134300	134300	134200	20
376	20240215	144800	1108174800	134300	134400	134400	134300	11
377	20240215	144700	1106696500	134400	134400	134400	134400	10
378	20240215	144600	1105352500	134300	134300	134300	134300	11
379	20240215	144500	1103875200	134300	134300	134300	134300	1
380	20240215	144400	1103740900	134200	134200	134200	134200	2
381	20240215	144300	1103472500	134200	134300	134300	134200	10
382	20240215	144200	1102129600	134300	134200	134300	134200	2
383	20240215	144100	1101861100	134300	134300	134300	134300	10
384	20240215	144000	1100518100	134300	134300	134300	134300	20
385	20240215	143900	1097832100	134200	134400	134400	134200	37
386	20240215	143800	1092862900	134300	134400	134400	134300	12
387	20240215	143700	1091250300	134500	134500	134500	134500	10
388	20240215	143600	1089905300	134400	134500	134500	134300	37
389	20240215	143500	1084933600	134400	134500	134500	134400	15
390	20240215	143400	1082917100	134400	134500	134500	134400	18
391	20240215	143300	1080496900	134500	134500	134500	134400	20
392	20240215	143200	1077807500	134500	134500	134500	134500	10
393	20240215	143100	1076462500	134400	134500	134500	134400	11
394	20240215	143000	1074983100	134400	134400	134400	134400	1
395	20240215	142900	1074848700	134400	134400	134400	134400	10
396	20240215	142800	1073504700	134100	134100	134100	134100	0
397	20240215	142700	1073504700	134100	134100	134100	134100	0
398	20240215	142600	1073504700	134100	134400	134400	134100	6
399	20240215	142500	1072699800	134500	134500	134500	134500	10
400	20240215	142400	1071354800	134500	134400	134500	134400	14
401	20240215	142300	1069472200	134500	134500	134500	134400	26
402	20240215	142200	1065975800	134500	134600	134600	134500	14
403	20240215	142100	1064091800	134500	134600	134600	134500	13
404	20240215	142000	1062342300	134500	134600	134600	134500	17
405	20240215	141900	1060054800	134600	134600	134600	134600	13
406	20240215	141800	1058305000	134600	134600	134600	134600	20
407	20240215	141700	1055613000	134500	134600	134600	134500	15
408	20240215	141600	1053594500	134600	134600	134600	134600	10
409	20240215	141500	1052248500	134800	134500	134800	134500	10
410	20240215	141400	1050901100	134300	134300	134300	134300	6
411	20240215	141300	1050095300	134500	134300	134500	134300	6
412	20240215	141200	1049288500	134400	134400	134400	134400	2
413	20240215	141100	1049019700	134500	134600	134700	134500	56
414	20240215	141000	1041480300	134600	134700	134700	134600	11
415	20240215	140900	1039998700	134600	134700	134700	134600	17
416	20240215	140800	1037708900	134800	134800	134800	134800	10
417	20240215	140700	1036360900	134700	134700	134700	134700	4
418	20240215	140600	1035822100	134700	134500	134700	134500	3
419	20240215	140500	1035418200	134600	134600	134600	134600	10
420	20240215	140400	1034072200	134500	134400	134500	134400	49
421	20240215	140300	1027483200	134300	134200	134300	134200	7
422	20240215	140200	1026543700	134100	134100	134100	134000	5
423	20240215	140100	1025873500	134100	134100	134100	134100	9
424	20240215	140000	1024666600	134100	134100	134100	134100	10
425	20240215	135900	1023325600	134100	134000	134100	134000	12
426	20240215	135800	1021716600	134000	134100	134100	134000	12
427	20240215	135700	1020107600	134100	134100	134100	134100	10
428	20240215	135600	1018766600	134000	134000	134000	134000	3
429	20240215	135500	1018364600	134000	133800	134000	133800	84
430	20240215	135400	1007109500	133900	133900	133900	133900	9
431	20240215	135300	1005904400	133700	133800	133800	133700	20
432	20240215	135200	1003229400	133800	133800	133800	133800	0
433	20240215	135100	1003229400	133800	133800	133800	133800	6
434	20240215	135000	1002426600	133700	133700	133700	133700	43
435	20240215	134900	996677500	133700	133500	133700	133500	248
436	20240215	134800	963568700	133200	133300	133400	133200	49
437	20240215	134700	957038900	133300	133300	133300	133300	4
438	20240215	134600	956505700	133200	133200	133200	133100	20
439	20240215	134500	953843100	133300	133200	133300	133200	16
440	20240215	134400	951710900	133100	133300	133300	133100	19
441	20240215	134300	949179700	133200	133200	133200	133200	8
442	20240215	134200	948114100	133100	133200	133200	133100	7
443	20240215	134100	947182300	133200	133200	133200	133200	1
444	20240215	134000	947049100	133100	133100	133100	133100	0
445	20240215	133900	947049100	133100	133100	133100	133100	6
446	20240215	133800	946250500	133100	133100	133100	133100	0
447	20240215	133700	946250500	133100	133100	133100	133100	1
448	20240215	133600	946117400	133100	133100	133100	133100	5
449	20240215	133500	945451900	133200	133200	133200	133200	10
450	20240215	133400	944119900	133300	133300	133300	133300	13
451	20240215	133300	942387000	133300	133300	133300	133300	9
452	20240215	133200	941187300	133300	133300	133300	133300	8
453	20240215	133100	940120900	133200	133200	133200	133200	4
454	20240215	133000	939588100	133100	133100	133100	133100	0
455	20240215	132900	939588100	133100	133100	133100	133100	1
456	20240215	132800	939455000	133200	133200	133200	133200	1
457	20240215	132700	939321800	133200	133200	133200	133200	43
458	20240215	132600	933594200	133200	133200	133200	133200	0
459	20240215	132500	933594200	133200	133200	133200	133200	0
460	20240215	132400	933594200	133200	133200	133200	133200	0
461	20240215	132300	933594200	133200	133200	133200	133200	0
462	20240215	132200	933594200	133200	133200	133200	133200	0
463	20240215	132100	933594200	133200	133200	133200	133200	0
464	20240215	132000	933594200	133200	133100	133200	133100	2
465	20240215	131900	933327900	133000	133000	133000	133000	1
466	20240215	131800	933194900	133000	133000	133100	132900	159
467	20240215	131700	912048000	133000	133300	133300	133000	546
468	20240215	131600	839367000	133300	133300	133300	133300	1
469	20240215	131500	839233700	133300	133300	133300	133300	52
470	20240215	131400	832302100	133300	133300	133300	133300	0
471	20240215	131300	832302100	133300	133400	133400	133300	10
472	20240215	131200	830968600	133400	133400	133400	133400	0
473	20240215	131100	830968600	133400	133400	133400	133400	1
474	20240215	131000	830835200	133700	133400	133700	133300	28
475	20240215	130900	827099000	133400	133500	133500	133400	16
476	20240215	130800	824963400	133600	133800	133800	133600	4
477	20240215	130700	824428800	133600	133600	133600	133600	0
478	20240215	130600	824428800	133600	133600	133600	133600	0
479	20240215	130500	824428800	133600	133600	133600	133600	0
480	20240215	130400	824428800	133600	133600	133600	133600	0
481	20240215	130300	824428800	133600	133600	133600	133600	0
482	20240215	130200	824428800	133600	133600	133600	133600	24
483	20240215	130100	821222400	133700	133700	133700	133700	1
484	20240215	130000	821088700	133700	133700	133700	133700	10
485	20240215	125900	819751700	133700	133700	133700	133700	0
486	20240215	125800	819751700	133700	133500	133700	133400	69
487	20240215	125700	810543300	133600	133600	133600	133600	0
488	20240215	125600	810543300	133600	133600	133600	133600	1
489	20240215	125500	810409700	133600	133600	133600	133600	2
490	20240215	125400	810142500	133600	133600	133600	133600	0
491	20240215	125300	810142500	133600	133600	133600	133600	0
492	20240215	125200	810142500	133600	133600	133600	133600	0
493	20240215	125100	810142500	133600	133600	133700	133600	103
494	20240215	125000	796381300	133500	133500	133500	133500	0
495	20240215	124900	796381300	133500	133500	133500	133500	2
496	20240215	124800	796114300	133500	133500	133500	133500	0
497	20240215	124700	796114300	133500	133500	133500	133500	2
498	20240215	124600	795847300	133400	133600	133600	133400	14
499	20240215	124500	793978300	133500	133600	133600	133500	150
500	20240215	124400	773945400	133700	133700	133700	133700	13
501	20240215	124300	772207300	133800	133800	133800	133800	5
502	20240215	124200	771538300	133800	133800	133800	133800	4
503	20240215	124100	771003100	133700	133700	133700	133700	0
504	20240215	124000	771003100	133700	133800	133800	133700	100
505	20240215	123900	757631000	133800	133800	133800	133800	4
506	20240215	123800	757095800	133700	133700	133700	133700	0
507	20240215	123700	757095800	133700	133700	133700	133700	0
508	20240215	123600	757095800	133700	133700	133700	133700	0
509	20240215	123500	757095800	133700	133700	133700	133700	0
510	20240215	123400	757095800	133700	133700	133700	133700	0
511	20240215	123300	757095800	133700	133800	133800	133700	129
512	20240215	123200	739845500	134100	134300	134300	134100	23
513	20240215	123100	736760600	134200	134200	134200	134200	9
514	20240215	123000	735552800	134100	134100	134100	134100	0
515	20240215	122900	735552800	134100	134100	134100	134100	0
516	20240215	122800	735552800	134100	134100	134100	134100	6
517	20240215	122700	734748200	134100	134100	134100	134100	4
518	20240215	122600	734211800	134000	134000	134000	134000	4
519	20240215	122500	733675800	133800	133800	133800	133800	6
520	20240215	122400	732873000	133800	134100	134100	133800	6
521	20240215	122300	732069100	134000	134000	134000	134000	0
522	20240215	122200	732069100	134000	134000	134000	134000	0
523	20240215	122100	732069100	134000	134000	134000	134000	0
524	20240215	122000	732069100	134000	134000	134000	134000	2
525	20240215	121900	731801100	133900	133900	133900	133900	1
526	20240215	121800	731667200	134000	134000	134000	134000	10
527	20240215	121700	730327200	134000	134100	134100	134000	53
528	20240215	121600	723220100	134000	134000	134000	134000	5
529	20240215	121500	722550100	134000	134000	134000	134000	0
530	20240215	121400	722550100	134000	134000	134100	134000	26
531	20240215	121300	719064100	134000	134000	134000	134000	8
532	20240215	121200	717992100	134100	133800	134100	133800	81
533	20240215	121100	707135300	133800	133800	133800	133800	0
534	20240215	121000	707135300	133800	133800	133800	133800	21
535	20240215	120900	704325500	133700	133700	133700	133700	0
536	20240215	120800	704325500	133700	133700	133700	133700	2
537	20240215	120700	704058100	133700	133800	133800	133700	109
538	20240215	120600	689474200	133900	133900	133900	133900	10
539	20240215	120500	688135200	133900	133900	133900	133800	35
540	20240215	120400	683450400	133900	133900	133900	133900	1
541	20240215	120300	683316500	133900	134000	134000	133900	24
542	20240215	120200	680101300	134000	134000	134000	134000	20
543	20240215	120100	677421300	134000	134000	134000	134000	1
544	20240215	120000	677287300	134000	134000	134000	134000	20
545	20240215	115900	674607300	134000	134100	134100	134000	4
546	20240215	115800	674071000	134100	134100	134100	134100	0
547	20240215	115700	674071000	134100	134100	134100	134100	6
548	20240215	115600	673266400	134500	134500	134500	134500	0
549	20240215	115500	673266400	134500	134500	134500	134500	0
550	20240215	115400	673266400	134500	134500	134500	134500	4
551	20240215	115300	672728400	134100	134100	134100	134100	0
552	20240215	115200	672728400	134100	134100	134100	134100	0
553	20240215	115100	672728400	134100	134200	134200	134100	6
554	20240215	115000	671923600	134900	134900	134900	134900	0
555	20240215	114900	671923600	134900	134900	134900	134900	0
556	20240215	114800	671923600	134900	134900	134900	134900	0
557	20240215	114700	671923600	134900	134200	134900	134200	26
558	20240215	114600	668430800	134100	134100	134100	134100	4
559	20240215	114500	667894400	134000	133900	134000	133900	8
560	20240215	114400	666822500	133900	133900	133900	133900	5
561	20240215	114300	666153000	133800	133800	133800	133800	0
562	20240215	114200	666153000	133800	133800	133800	133800	0
563	20240215	114100	666153000	133800	133800	133800	133800	0
564	20240215	114000	666153000	133800	133800	133800	133800	0
565	20240215	113900	666153000	133800	133900	133900	133800	4
566	20240215	113800	665617500	134200	134200	134200	134200	1
567	20240215	113700	665483300	133900	133900	133900	133900	0
568	20240215	113600	665483300	133900	133900	133900	133900	171
569	20240215	113500	642586400	133800	133700	133800	133700	98
570	20240215	113400	629475200	133700	133700	133700	133700	0
571	20240215	113300	629475200	133700	133700	133700	133700	1
572	20240215	113200	629341500	133700	133700	133700	133700	1
573	20240215	113100	629207800	133500	133700	133700	133500	7
574	20240215	113000	628272500	133700	133700	133700	133700	3
575	20240215	112900	627871400	133700	133700	133700	133700	3
576	20240215	112800	627470300	133700	133700	133700	133700	3
577	20240215	112700	627069200	133600	133600	133600	133600	149
578	20240215	112600	607162800	133500	133600	133600	133500	8
579	20240215	112500	606094100	133600	133600	133600	133600	57
580	20240215	112400	598478900	133600	133500	133600	133500	2
581	20240215	112300	598211800	133500	133600	133600	133500	8
582	20240215	112200	597143500	133600	133600	133600	133600	0
583	20240215	112100	597143500	133600	133500	133600	133500	11
584	20240215	112000	595674000	133600	133600	133600	133600	2
585	20240215	111900	595406800	133500	133600	133600	133500	12
586	20240215	111800	593804700	133500	133600	133600	133500	24
587	20240215	111700	590600600	133600	133600	133600	133600	0
588	20240215	111600	590600600	133600	133600	133600	133600	0
589	20240215	111500	590600600	133600	133700	133700	133600	75
590	20240215	111400	580575300	133700	133700	133700	133700	11
591	20240215	111300	579104600	133700	133700	133700	133700	19
592	20240215	111200	576564300	133700	133700	133700	133700	41
593	20240215	111100	571082600	133600	133900	133900	133600	111
594	20240215	111000	556230000	133900	133800	133900	133600	127
595	20240215	110900	539226100	133800	133800	133800	133800	0
596	20240215	110800	539226100	133800	133800	133800	133800	1
597	20240215	110700	539092300	133600	133600	133600	133600	535
598	20240215	110600	467616300	133600	133600	133600	133500	124
599	20240215	110500	451050200	133600	133900	133900	133600	128
600	20240215	110400	433927500	133900	134600	134600	133900	401
601	20240215	110300	380158200	134600	134600	134600	134600	24
602	20240215	110200	376927800	134600	134800	134900	134600	33
603	20240215	110100	372483300	134600	134600	134600	134600	4
604	20240215	110000	371944900	134600	134700	134700	134600	17
605	20240215	105900	369656200	134600	134600	134600	134600	4
606	20240215	105800	369117800	134600	134600	134600	134600	35
607	20240215	105700	364406800	134600	134500	134600	134500	66
608	20240215	105600	355523500	134600	134600	134600	134600	0
609	20240215	105500	355523500	134600	134200	134600	134200	3
610	20240215	105400	355120500	134200	134600	134600	134200	53
611	20240215	105300	347987900	134600	134100	134600	134100	16
612	20240215	105200	345838100	134200	134200	134200	134200	68
613	20240215	105100	336712500	134400	134300	134400	134200	32
614	20240215	105000	332416700	134400	134400	134400	134400	0
615	20240215	104900	332416700	134400	134400	134400	134300	16
616	20240215	104800	330267400	134400	134400	134400	134400	0
617	20240215	104700	330267400	134400	134400	134400	134400	0
618	20240215	104600	330267400	134400	134400	134400	134300	21
619	20240215	104500	327445100	134700	134600	134700	134300	147
620	20240215	104400	307685400	134600	134700	134700	134600	92
621	20240215	104300	295301100	134700	134700	134700	134700	1
622	20240215	104200	295166400	134700	134700	134700	134700	1
623	20240215	104100	295031700	134800	134800	134800	134800	8
624	20240215	104000	293953300	134800	134800	134800	134800	1
625	20240215	103900	293818500	134800	134700	134800	134700	38
626	20240215	103800	288699100	134700	134700	134700	134700	1
627	20240215	103700	288564400	134600	134600	134600	134600	0
628	20240215	103600	288564400	134600	134600	134600	134600	3
629	20240215	103500	288160600	134600	134900	134900	134600	162
630	20240215	103400	266354800	134900	134900	134900	134900	5
631	20240215	103300	265680300	134900	134900	134900	134900	21
632	20240215	103200	262847400	134600	134600	134600	134600	0
633	20240215	103100	262847400	134600	134700	134800	134600	25
634	20240215	103000	259479300	134700	134600	134700	134500	31
635	20240215	102900	255308600	134600	134600	134600	134600	1
636	20240215	102800	255174000	134600	134600	134600	134600	4
637	20240215	102700	254635600	134600	134700	134700	134600	10
638	20240215	102600	253289100	134700	134900	135200	134700	56
639	20240215	102500	245740200	134900	134900	134900	134900	0
640	20240215	102400	245740200	134900	135000	135000	134900	15
641	20240215	102300	243715400	135000	135100	135100	135000	309
642	20240215	102200	201994100	135100	135100	135100	135100	0
643	20240215	102100	201994100	135100	135100	135100	135100	0
644	20240215	102000	201994100	135100	135400	135400	135100	124
645	20240215	101900	185233300	135300	135300	135300	135300	0
646	20240215	101800	185233300	135300	135300	135300	135300	0
647	20240215	101700	185233300	135300	135300	135300	135300	0
648	20240215	101600	185233300	135300	135300	135300	135300	1
649	20240215	101500	185098000	135300	135300	135300	135300	0
650	20240215	101400	185098000	135300	135300	135300	135300	0
651	20240215	101300	185098000	135300	135300	135300	135300	0
652	20240215	101200	185098000	135300	135300	135300	135300	0
653	20240215	101100	185098000	135300	136300	136300	135300	9
654	20240215	101000	183878600	136300	136300	136300	136300	0
655	20240215	100900	183878600	136300	136300	136300	136300	0
656	20240215	100800	183878600	136300	136300	136300	136300	2
657	20240215	100700	183606000	136300	136300	136300	136300	0
658	20240215	100600	183606000	136300	136300	136300	136300	0
659	20240215	100500	183606000	136300	136300	136300	136300	0
660	20240215	100400	183606000	136300	136300	136300	136300	0
661	20240215	100300	183606000	136300	136300	136300	136300	1
662	20240215	100200	183469700	135400	135500	135500	135400	10
663	20240215	100100	182115300	135400	135400	135400	135400	0
664	20240215	100000	182115300	135400	136500	136500	135300	48
665	20240215	095900	175614800	136500	136500	136500	136500	1
666	20240215	095800	175478300	135600	136400	136500	135600	245
667	20240215	095700	142081500	136500	136500	136500	136500	1
668	20240215	095600	141945000	136500	136500	136500	136500	0
669	20240215	095500	141945000	136500	136500	136500	136500	1
670	20240215	095400	141808500	136000	136000	136000	136000	0
671	20240215	095300	141808500	136000	136100	136100	136000	12
672	20240215	095200	140176200	136500	136500	136500	136500	0
673	20240215	095100	140176200	136500	136500	136500	136500	1
674	20240215	095000	140039700	135600	135600	135600	135600	0
675	20240215	094900	140039700	135600	135600	135600	135600	0
676	20240215	094800	140039700	135600	136300	136300	135600	107
677	20240215	094700	125458400	136400	136400	136400	136400	10
678	20240215	094600	124094400	136500	136500	136500	136500	1
679	20240215	094500	123957900	136400	136400	136400	136400	0
680	20240215	094400	123957900	136400	136400	136400	136400	1
681	20240215	094300	123821500	135800	136400	136400	135800	15
682	20240215	094200	121782200	136500	136500	136500	136500	0
683	20240215	094100	121782200	136500	136500	136500	136500	0
684	20240215	094000	121782200	136500	136500	136500	136500	1
685	20240215	093900	121645700	135900	135900	135900	135900	4
686	20240215	093800	121102100	136500	136400	136500	136400	20
687	20240215	093700	118372200	136500	136500	136500	136500	1
688	20240215	093600	118235700	136500	136100	136500	136000	56
689	20240215	093500	110608800	136200	136400	136400	136200	6
690	20240215	093400	109791200	136500	136500	136500	136500	0
691	20240215	093300	109791200	136500	136200	136500	136100	10
692	20240215	093200	108429700	136200	136500	136500	136200	4
693	20240215	093100	107884300	136500	136500	136500	136500	1
694	20240215	093000	107747800	136600	136600	136600	136600	1
695	20240215	092900	107611200	136100	136600	136600	136100	8
696	20240215	092800	106521800	136600	136600	136600	136600	1
697	20240215	092700	106385200	136600	136200	136600	136200	17
698	20240215	092600	104069400	135900	136200	136200	135900	3
699	20240215	092500	103661400	136200	136200	136200	136200	0
700	20240215	092400	103661400	136200	136200	136200	136200	1
701	20240215	092300	103525200	135900	135900	136000	135900	18
702	20240215	092200	101077500	136000	136000	136000	136000	1
703	20240215	092100	100941500	136000	136000	136000	136000	0
704	20240215	092000	100941500	136000	135600	136000	135600	36
705	20240215	091900	96059500	135600	135100	135600	135100	2
706	20240215	091800	95788800	135100	135600	135600	135100	2
707	20240215	091700	95518100	135100	135600	136000	135100	81
708	20240215	091600	84557000	135600	135600	135600	135600	10
709	20240215	091500	83201000	136000	136200	136200	136000	5
710	20240215	091400	82520600	136200	135600	136200	135600	12
711	20240215	091300	80892800	135700	135700	135700	135700	7
712	20240215	091200	79942900	135700	136500	136500	135700	24
713	20240215	091100	76685300	136500	135800	136500	135600	17
714	20240215	091000	74374600	136700	136700	136700	136700	1
715	20240215	090900	74237900	136700	135900	136700	135900	9
716	20240215	090800	73014000	136700	136700	136700	135900	13
717	20240215	090700	71245400	136700	136700	136700	136700	3
718	20240215	090600	70835300	136700	136700	136700	135900	75
719	20240215	090500	60622800	136700	135800	136700	135600	5
720	20240215	090400	59943400	136600	136600	136700	136600	82
721	20240215	090300	48742100	135600	136000	136500	135600	117
722	20240215	090200	32829800	135900	135900	135900	135900	49
723	20240215	090100	26170700	135900	136000	136000	135900	12
724	20240215	090000	24539800	136000	136500	136500	136000	180