KissMeData/306200/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	210200	722227100	136000	136000	136000	136000	311
3	20240216	210100	722227100	136000	136000	136000	136000	0
4	20240216	210000	722227100	136000	136000	136000	136000	0
5	20240216	205900	722227100	136000	136000	136000	136000	0
6	20240216	205800	722227100	136000	136000	136000	136000	0
7	20240216	205700	722227100	136000	136000	136000	136000	0
8	20240216	205600	722227100	136000	136000	136000	136000	0
9	20240216	205500	722227100	136000	136000	136000	136000	0
10	20240216	205400	722227100	136000	136000	136000	136000	0
11	20240216	205300	722227100	136000	136000	136000	136000	0
12	20240216	205200	722227100	136000	136000	136000	136000	0
13	20240216	205100	722227100	136000	136000	136000	136000	0
14	20240216	205000	722227100	136000	136000	136000	136000	0
15	20240216	204900	722227100	136000	136000	136000	136000	0
16	20240216	204800	722227100	136000	136000	136000	136000	0
17	20240216	204700	722227100	136000	136000	136000	136000	0
18	20240216	204600	722227100	136000	136000	136000	136000	0
19	20240216	204500	722227100	136000	136000	136000	136000	0
20	20240216	204400	722227100	136000	136000	136000	136000	0
21	20240216	204300	722227100	136000	136000	136000	136000	0
22	20240216	204200	722227100	136000	136000	136000	136000	0
23	20240216	204100	722227100	136000	136000	136000	136000	0
24	20240216	204000	722227100	136000	136000	136000	136000	0
25	20240216	203900	722227100	136000	136000	136000	136000	0
26	20240216	203800	722227100	136000	136000	136000	136000	0
27	20240216	203700	722227100	136000	136000	136000	136000	0
28	20240216	203600	722227100	136000	136000	136000	136000	0
29	20240216	203500	722227100	136000	136000	136000	136000	0
30	20240216	203400	722227100	136000	136000	136000	136000	0
31	20240216	203300	722227100	136000	136000	136000	136000	0
32	20240216	203200	722227100	136000	136000	136000	136000	311
33	20240216	203100	722227100	136000	136000	136000	136000	0
34	20240216	203000	722227100	136000	136000	136000	136000	0
35	20240216	202900	722227100	136000	136000	136000	136000	0
36	20240216	202800	722227100	136000	136000	136000	136000	0
37	20240216	202700	722227100	136000	136000	136000	136000	0
38	20240216	202600	722227100	136000	136000	136000	136000	0
39	20240216	202500	722227100	136000	136000	136000	136000	0
40	20240216	202400	722227100	136000	136000	136000	136000	0
41	20240216	202300	722227100	136000	136000	136000	136000	0
42	20240216	202200	722227100	136000	136000	136000	136000	0
43	20240216	202100	722227100	136000	136000	136000	136000	0
44	20240216	202000	722227100	136000	136000	136000	136000	0
45	20240216	201900	722227100	136000	136000	136000	136000	0
46	20240216	201800	722227100	136000	136000	136000	136000	0
47	20240216	201700	722227100	136000	136000	136000	136000	0
48	20240216	201600	722227100	136000	136000	136000	136000	0
49	20240216	201500	722227100	136000	136000	136000	136000	0
50	20240216	201400	722227100	136000	136000	136000	136000	0
51	20240216	201300	722227100	136000	136000	136000	136000	0
52	20240216	201200	722227100	136000	136000	136000	136000	0
53	20240216	201100	722227100	136000	136000	136000	136000	0
54	20240216	201000	722227100	136000	136000	136000	136000	0
55	20240216	200900	722227100	136000	136000	136000	136000	0
56	20240216	200800	722227100	136000	136000	136000	136000	0
57	20240216	200700	722227100	136000	136000	136000	136000	0
58	20240216	200600	722227100	136000	136000	136000	136000	0
59	20240216	200500	722227100	136000	136000	136000	136000	0
60	20240216	200400	722227100	136000	136000	136000	136000	0
61	20240216	200300	722227100	136000	136000	136000	136000	0
62	20240216	200200	722227100	136000	136000	136000	136000	311
63	20240216	200100	722227100	136000	136000	136000	136000	0
64	20240216	200000	722227100	136000	136000	136000	136000	0
65	20240216	195900	722227100	136000	136000	136000	136000	0
66	20240216	195800	722227100	136000	136000	136000	136000	0
67	20240216	195700	722227100	136000	136000	136000	136000	0
68	20240216	195600	722227100	136000	136000	136000	136000	0
69	20240216	195500	722227100	136000	136000	136000	136000	0
70	20240216	195400	722227100	136000	136000	136000	136000	0
71	20240216	195300	722227100	136000	136000	136000	136000	0
72	20240216	195200	722227100	136000	136000	136000	136000	0
73	20240216	195100	722227100	136000	136000	136000	136000	0
74	20240216	195000	722227100	136000	136000	136000	136000	0
75	20240216	194900	722227100	136000	136000	136000	136000	0
76	20240216	194800	722227100	136000	136000	136000	136000	0
77	20240216	194700	722227100	136000	136000	136000	136000	0
78	20240216	194600	722227100	136000	136000	136000	136000	0
79	20240216	194500	722227100	136000	136000	136000	136000	0
80	20240216	194400	722227100	136000	136000	136000	136000	0
81	20240216	194300	722227100	136000	136000	136000	136000	0
82	20240216	194200	722227100	136000	136000	136000	136000	0
83	20240216	194100	722227100	136000	136000	136000	136000	0
84	20240216	194000	722227100	136000	136000	136000	136000	0
85	20240216	193900	722227100	136000	136000	136000	136000	0
86	20240216	193800	722227100	136000	136000	136000	136000	0
87	20240216	193700	722227100	136000	136000	136000	136000	0
88	20240216	193600	722227100	136000	136000	136000	136000	0
89	20240216	193500	722227100	136000	136000	136000	136000	0
90	20240216	193400	722227100	136000	136000	136000	136000	0
91	20240216	193300	722227100	136000	136000	136000	136000	0
92	20240216	193200	722227100	136000	136000	136000	136000	311
93	20240216	193100	722227100	136000	136000	136000	136000	0
94	20240216	193000	722227100	136000	136000	136000	136000	0
95	20240216	192900	722227100	136000	136000	136000	136000	0
96	20240216	192800	722227100	136000	136000	136000	136000	0
97	20240216	192700	722227100	136000	136000	136000	136000	0
98	20240216	192600	722227100	136000	136000	136000	136000	0
99	20240216	192500	722227100	136000	136000	136000	136000	0
100	20240216	192400	722227100	136000	136000	136000	136000	0
101	20240216	192300	722227100	136000	136000	136000	136000	0
102	20240216	192200	722227100	136000	136000	136000	136000	0
103	20240216	192100	722227100	136000	136000	136000	136000	0
104	20240216	192000	722227100	136000	136000	136000	136000	0
105	20240216	191900	722227100	136000	136000	136000	136000	0
106	20240216	191800	722227100	136000	136000	136000	136000	0
107	20240216	191700	722227100	136000	136000	136000	136000	0
108	20240216	191600	722227100	136000	136000	136000	136000	0
109	20240216	191500	722227100	136000	136000	136000	136000	0
110	20240216	191400	722227100	136000	136000	136000	136000	0
111	20240216	191300	722227100	136000	136000	136000	136000	0
112	20240216	191200	722227100	136000	136000	136000	136000	0
113	20240216	191100	722227100	136000	136000	136000	136000	0
114	20240216	191000	722227100	136000	136000	136000	136000	0
115	20240216	190900	722227100	136000	136000	136000	136000	0
116	20240216	190800	722227100	136000	136000	136000	136000	0
117	20240216	190700	722227100	136000	136000	136000	136000	0
118	20240216	190600	722227100	136000	136000	136000	136000	0
119	20240216	190500	722227100	136000	136000	136000	136000	0
120	20240216	190400	722227100	136000	136000	136000	136000	0
121	20240216	190300	722227100	136000	136000	136000	136000	0
122	20240216	190200	722227100	136000	136000	136000	136000	311
123	20240216	190100	722227100	136000	136000	136000	136000	0
124	20240216	190000	722227100	136000	136000	136000	136000	0
125	20240216	185900	722227100	136000	136000	136000	136000	0
126	20240216	185800	722227100	136000	136000	136000	136000	0
127	20240216	185700	722227100	136000	136000	136000	136000	0
128	20240216	185600	722227100	136000	136000	136000	136000	0
129	20240216	185500	722227100	136000	136000	136000	136000	0
130	20240216	185400	722227100	136000	136000	136000	136000	0
131	20240216	185300	722227100	136000	136000	136000	136000	0
132	20240216	185200	722227100	136000	136000	136000	136000	0
133	20240216	185100	722227100	136000	136000	136000	136000	0
134	20240216	185000	722227100	136000	136000	136000	136000	0
135	20240216	184900	722227100	136000	136000	136000	136000	0
136	20240216	184800	722227100	136000	136000	136000	136000	0
137	20240216	184700	722227100	136000	136000	136000	136000	0
138	20240216	184600	722227100	136000	136000	136000	136000	0
139	20240216	184500	722227100	136000	136000	136000	136000	0
140	20240216	184400	722227100	136000	136000	136000	136000	0
141	20240216	184300	722227100	136000	136000	136000	136000	0
142	20240216	184200	722227100	136000	136000	136000	136000	0
143	20240216	184100	722227100	136000	136000	136000	136000	0
144	20240216	184000	722227100	136000	136000	136000	136000	0
145	20240216	183900	722227100	136000	136000	136000	136000	0
146	20240216	183800	722227100	136000	136000	136000	136000	0
147	20240216	183700	722227100	136000	136000	136000	136000	0
148	20240216	183600	722227100	136000	136000	136000	136000	0
149	20240216	183500	722227100	136000	136000	136000	136000	0
150	20240216	183400	722227100	136000	136000	136000	136000	0
151	20240216	183300	722227100	136000	136000	136000	136000	0
152	20240216	183200	722227100	136000	136000	136000	136000	311
153	20240216	183100	722227100	136000	136000	136000	136000	0
154	20240216	183000	722227100	136000	136000	136000	136000	0
155	20240216	182900	722227100	136000	136000	136000	136000	0
156	20240216	182800	722227100	136000	136000	136000	136000	0
157	20240216	182700	722227100	136000	136000	136000	136000	0
158	20240216	182600	722227100	136000	136000	136000	136000	0
159	20240216	182500	722227100	136000	136000	136000	136000	0
160	20240216	182400	722227100	136000	136000	136000	136000	0
161	20240216	182300	722227100	136000	136000	136000	136000	0
162	20240216	182200	722227100	136000	136000	136000	136000	0
163	20240216	182100	722227100	136000	136000	136000	136000	0
164	20240216	182000	722227100	136000	136000	136000	136000	0
165	20240216	181900	722227100	136000	136000	136000	136000	0
166	20240216	181800	722227100	136000	136000	136000	136000	0
167	20240216	181700	722227100	136000	136000	136000	136000	0
168	20240216	181600	722227100	136000	136000	136000	136000	0
169	20240216	181500	722227100	136000	136000	136000	136000	0
170	20240216	181400	722227100	136000	136000	136000	136000	0
171	20240216	181300	722227100	136000	136000	136000	136000	0
172	20240216	181200	722227100	136000	136000	136000	136000	0
173	20240216	181100	722227100	136000	136000	136000	136000	0
174	20240216	181000	722227100	136000	136000	136000	136000	0
175	20240216	180900	722227100	136000	136000	136000	136000	0
176	20240216	180800	722227100	136000	136000	136000	136000	0
177	20240216	180700	722227100	136000	136000	136000	136000	0
178	20240216	180600	722227100	136000	136000	136000	136000	0
179	20240216	180500	722227100	136000	136000	136000	136000	0
180	20240216	180400	722227100	136000	136000	136000	136000	0
181	20240216	180300	722227100	136000	136000	136000	136000	0
182	20240216	180200	722227100	136000	136000	136000	136000	311
183	20240216	180100	722227100	136000	136000	136000	136000	0
184	20240216	180000	722227100	136000	136000	136000	136000	0
185	20240216	175900	722227100	136000	136000	136000	136000	0
186	20240216	175800	722227100	136000	136000	136000	136000	0
187	20240216	175700	722227100	136000	136000	136000	136000	0
188	20240216	175600	722227100	136000	136000	136000	136000	0
189	20240216	175500	722227100	136000	136000	136000	136000	0
190	20240216	175400	722227100	136000	136000	136000	136000	0
191	20240216	175300	722227100	136000	136000	136000	136000	0
192	20240216	175200	722227100	136000	136000	136000	136000	0
193	20240216	175100	722227100	136000	136000	136000	136000	0
194	20240216	175000	722227100	136000	136000	136000	136000	0
195	20240216	174900	722227100	136000	136000	136000	136000	0
196	20240216	174800	722227100	136000	136000	136000	136000	0
197	20240216	174700	722227100	136000	136000	136000	136000	0
198	20240216	174600	722227100	136000	136000	136000	136000	0
199	20240216	174500	722227100	136000	136000	136000	136000	0
200	20240216	174400	722227100	136000	136000	136000	136000	0
201	20240216	174300	722227100	136000	136000	136000	136000	0
202	20240216	174200	722227100	136000	136000	136000	136000	0
203	20240216	174100	722227100	136000	136000	136000	136000	0
204	20240216	174000	722227100	136000	136000	136000	136000	0
205	20240216	173900	722227100	136000	136000	136000	136000	0
206	20240216	173800	722227100	136000	136000	136000	136000	0
207	20240216	173700	722227100	136000	136000	136000	136000	0
208	20240216	173600	722227100	136000	136000	136000	136000	0
209	20240216	173500	722227100	136000	136000	136000	136000	0
210	20240216	173400	722227100	136000	136000	136000	136000	0
211	20240216	173300	722227100	136000	136000	136000	136000	0
212	20240216	173200	722227100	136000	136000	136000	136000	311
213	20240216	173100	722227100	136000	136000	136000	136000	0
214	20240216	173000	722227100	136000	136000	136000	136000	0
215	20240216	172900	722227100	136000	136000	136000	136000	0
216	20240216	172800	722227100	136000	136000	136000	136000	0
217	20240216	172700	722227100	136000	136000	136000	136000	0
218	20240216	172600	722227100	136000	136000	136000	136000	0
219	20240216	172500	722227100	136000	136000	136000	136000	0
220	20240216	172400	722227100	136000	136000	136000	136000	0
221	20240216	172300	722227100	136000	136000	136000	136000	0
222	20240216	172200	722227100	136000	136000	136000	136000	0
223	20240216	172100	722227100	136000	136000	136000	136000	0
224	20240216	172000	722227100	136000	136000	136000	136000	0
225	20240216	171900	722227100	136000	136000	136000	136000	0
226	20240216	171800	722227100	136000	136000	136000	136000	0
227	20240216	171700	722227100	136000	136000	136000	136000	0
228	20240216	171600	722227100	136000	136000	136000	136000	0
229	20240216	171500	722227100	136000	136000	136000	136000	0
230	20240216	171400	722227100	136000	136000	136000	136000	0
231	20240216	171300	722227100	136000	136000	136000	136000	0
232	20240216	171200	722227100	136000	136000	136000	136000	0
233	20240216	171100	722227100	136000	136000	136000	136000	0
234	20240216	171000	722227100	136000	136000	136000	136000	0
235	20240216	170900	722227100	136000	136000	136000	136000	0
236	20240216	170800	722227100	136000	136000	136000	136000	0
237	20240216	170700	722227100	136000	136000	136000	136000	0
238	20240216	170600	722227100	136000	136000	136000	136000	0
239	20240216	170500	722227100	136000	136000	136000	136000	0
240	20240216	170400	722227100	136000	136000	136000	136000	0
241	20240216	170300	722227100	136000	136000	136000	136000	0
242	20240216	170200	722227100	136000	136000	136000	136000	311
243	20240216	170100	722227100	136000	136000	136000	136000	0
244	20240216	170000	722227100	136000	136000	136000	136000	0
245	20240216	165900	722227100	136000	136000	136000	136000	0
246	20240216	165800	722227100	136000	136000	136000	136000	0
247	20240216	165700	722227100	136000	136000	136000	136000	0
248	20240216	165600	722227100	136000	136000	136000	136000	0
249	20240216	165500	722227100	136000	136000	136000	136000	0
250	20240216	165400	722227100	136000	136000	136000	136000	0
251	20240216	165300	722227100	136000	136000	136000	136000	0
252	20240216	165200	722227100	136000	136000	136000	136000	0
253	20240216	165100	722227100	136000	136000	136000	136000	0
254	20240216	165000	722227100	136000	136000	136000	136000	0
255	20240216	164900	722227100	136000	136000	136000	136000	0
256	20240216	164800	722227100	136000	136000	136000	136000	0
257	20240216	164700	722227100	136000	136000	136000	136000	0
258	20240216	164600	722227100	136000	136000	136000	136000	0
259	20240216	164500	722227100	136000	136000	136000	136000	0
260	20240216	164400	722227100	136000	136000	136000	136000	0
261	20240216	164300	722227100	136000	136000	136000	136000	0
262	20240216	164200	722227100	136000	136000	136000	136000	0
263	20240216	164100	722227100	136000	136000	136000	136000	0
264	20240216	164000	722227100	136000	136000	136000	136000	0
265	20240216	163900	722227100	136000	136000	136000	136000	0
266	20240216	163800	722227100	136000	136000	136000	136000	0
267	20240216	163700	722227100	136000	136000	136000	136000	0
268	20240216	163600	722227100	136000	136000	136000	136000	0
269	20240216	163500	722227100	136000	136000	136000	136000	0
270	20240216	163400	722227100	136000	136000	136000	136000	0
271	20240216	163300	722227100	136000	136000	136000	136000	0
272	20240216	163200	722227100	136000	136000	136000	136000	311
273	20240216	163100	722227100	136000	136000	136000	136000	0
274	20240216	163000	722227100	136000	136000	136000	136000	0
275	20240216	162900	722227100	136000	136000	136000	136000	0
276	20240216	162800	722227100	136000	136000	136000	136000	0
277	20240216	162700	722227100	136000	136000	136000	136000	0
278	20240216	162600	722227100	136000	136000	136000	136000	0
279	20240216	162500	722227100	136000	136000	136000	136000	0
280	20240216	162400	722227100	136000	136000	136000	136000	0
281	20240216	162300	722227100	136000	136000	136000	136000	0
282	20240216	162200	722227100	136000	136000	136000	136000	0
283	20240216	162100	722227100	136000	136000	136000	136000	0
284	20240216	162000	722227100	136000	136000	136000	136000	0
285	20240216	161900	722227100	136000	136000	136000	136000	0
286	20240216	161800	722227100	136000	136000	136000	136000	0
287	20240216	161700	722227100	136000	136000	136000	136000	0
288	20240216	161600	722227100	136000	136000	136000	136000	0
289	20240216	161500	722227100	136000	136000	136000	136000	0
290	20240216	161400	722227100	136000	136000	136000	136000	0
291	20240216	161300	722227100	136000	136000	136000	136000	0
292	20240216	161200	722227100	136000	136000	136000	136000	0
293	20240216	161100	722227100	136000	136000	136000	136000	0
294	20240216	161000	722227100	136000	136000	136000	136000	0
295	20240216	160900	722227100	136000	136000	136000	136000	0
296	20240216	160800	722227100	136000	136000	136000	136000	0
297	20240216	160700	722227100	136000	136000	136000	136000	0
298	20240216	160600	722227100	136000	136000	136000	136000	0
299	20240216	160500	722227100	136000	136000	136000	136000	0
300	20240216	160400	722227100	136000	136000	136000	136000	0
301	20240216	160300	722227100	136000	136000	136000	136000	0
302	20240216	160200	722227100	136000	136000	136000	136000	311
303	20240216	160100	722227100	136000	136000	136000	136000	0
304	20240216	160000	722227100	136000	136000	136000	136000	0
305	20240216	155900	722227100	136000	136000	136000	136000	0
306	20240216	155800	722227100	136000	136000	136000	136000	0
307	20240216	155700	722227100	136000	136000	136000	136000	0
308	20240216	155600	722227100	136000	136000	136000	136000	0
309	20240216	155500	722227100	136000	136000	136000	136000	0
310	20240216	155400	722227100	136000	136000	136000	136000	0
311	20240216	155300	722227100	136000	136000	136000	136000	0
312	20240216	155200	722227100	136000	136000	136000	136000	0
313	20240216	155100	722227100	136000	136000	136000	136000	0
314	20240216	155000	722227100	136000	136000	136000	136000	0
315	20240216	154900	722227100	136000	136000	136000	136000	0
316	20240216	154800	722227100	136000	136000	136000	136000	0
317	20240216	154700	722227100	136000	136000	136000	136000	0
318	20240216	154600	722227100	136000	136000	136000	136000	0
319	20240216	154500	722227100	136000	136000	136000	136000	0
320	20240216	154400	722227100	136000	136000	136000	136000	0
321	20240216	154300	722227100	136000	136000	136000	136000	0
322	20240216	154200	722227100	136000	136000	136000	136000	0
323	20240216	154100	722227100	136000	136000	136000	136000	0
324	20240216	154000	722227100	136000	136000	136000	136000	0
325	20240216	153900	722227100	136000	136000	136000	136000	0
326	20240216	153800	722227100	136000	136000	136000	136000	0
327	20240216	153700	722227100	136000	136000	136000	136000	0
328	20240216	153600	722227100	136000	136000	136000	136000	0
329	20240216	153500	722227100	136000	136000	136000	136000	0
330	20240216	153400	722227100	136000	136000	136000	136000	0
331	20240216	153300	722227100	136000	136000	136000	136000	0
332	20240216	153200	722227100	136000	136000	136000	136000	311
333	20240216	153100	722227100	136000	136000	136000	136000	0
334	20240216	153000	722227100	136000	136000	136000	136000	311
335	20240216	152900	679931100	135900	135900	135900	135900	0
336	20240216	152800	679931100	135900	135900	135900	135900	0
337	20240216	152700	679931100	135900	135900	135900	135900	0
338	20240216	152600	679931100	135900	135900	135900	135900	0
339	20240216	152500	679931100	135900	135900	135900	135900	0
340	20240216	152400	679931100	135900	135900	135900	135900	0
341	20240216	152300	679931100	135900	135900	135900	135900	0
342	20240216	152200	679931100	135900	135900	135900	135900	0
343	20240216	152100	679931100	135900	135900	135900	135900	0
344	20240216	152000	679931100	135900	135900	135900	135900	0
345	20240216	151900	679931100	135900	135900	135900	135900	1
346	20240216	151800	679795200	136100	136100	136100	136100	0
347	20240216	151700	679795200	136100	135900	136100	135900	4
348	20240216	151600	679251200	136100	136100	136100	136100	1
349	20240216	151500	679115100	136100	136100	136100	136100	3
350	20240216	151400	678706800	136100	135900	136100	135900	5
351	20240216	151300	678027100	135900	136100	136100	135900	2
352	20240216	151200	677755100	136100	136100	136100	136100	3
353	20240216	151100	677346800	136100	136100	136100	136100	1
354	20240216	151000	677210700	136200	135900	136200	135900	2
355	20240216	150900	676938600	136200	136200	136200	136200	2
356	20240216	150800	676666200	136200	136100	136200	136000	15
357	20240216	150700	674625100	136300	136100	136300	136100	2
358	20240216	150600	674352700	136300	136300	136300	136300	38
359	20240216	150500	669173300	136300	136300	136300	136300	31
360	20240216	150400	664948000	136300	136300	136300	136300	1
361	20240216	150300	664811700	136100	136100	136100	136100	6
362	20240216	150200	663995100	136200	136300	136300	136100	33
363	20240216	150100	659499500	136300	136200	136300	136200	10
364	20240216	150000	658137300	136400	136400	136400	136400	1
365	20240216	145900	658000900	136400	136400	136400	136400	1
366	20240216	145800	657864500	136400	136400	136400	136400	3
367	20240216	145700	657455300	136400	136400	136400	136400	1
368	20240216	145600	657318900	136300	136400	136400	136300	2
369	20240216	145500	657046200	136400	136400	136400	136400	3
370	20240216	145400	656637000	136400	136500	136500	136400	2
371	20240216	145300	656364100	136500	136500	136500	136500	1
372	20240216	145200	656227600	136500	136400	136500	136400	118
373	20240216	145100	640132200	136400	136400	136400	136300	3
374	20240216	145000	639723100	136400	136400	136400	136400	1
375	20240216	144900	639586700	136400	136400	136400	136400	2
376	20240216	144800	639313900	136400	136400	136400	136400	2
377	20240216	144700	639041100	136400	136400	136400	136400	1
378	20240216	144600	638904700	136300	136300	136300	136300	1
379	20240216	144500	638768400	136500	136500	136500	136500	0
380	20240216	144400	638768400	136500	136500	136500	136400	92
381	20240216	144300	626210900	136500	136500	136500	136500	18
382	20240216	144200	623753900	136500	136300	136500	136300	56
383	20240216	144100	616110700	136300	136300	136300	136300	1
384	20240216	144000	615974400	136300	136400	136500	136300	31
385	20240216	143900	611744500	136300	136300	136300	136300	2
386	20240216	143800	611471900	136300	136300	136300	136300	3
387	20240216	143700	611063000	136300	136300	136300	136300	0
388	20240216	143600	611063000	136300	136300	136300	136300	1
389	20240216	143500	610926700	136400	136400	136400	136400	0
390	20240216	143400	610926700	136400	136400	136400	136400	0
391	20240216	143300	610926700	136400	136400	136400	136400	0
392	20240216	143200	610926700	136400	136400	136400	136400	0
393	20240216	143100	610926700	136400	136400	136400	136400	0
394	20240216	143000	610926700	136400	136400	136400	136400	10
395	20240216	142900	609562700	136300	136300	136300	136300	0
396	20240216	142800	609562700	136300	136300	136300	136300	0
397	20240216	142700	609562700	136300	136300	136300	136300	0
398	20240216	142600	609562700	136300	136300	136300	136300	1
399	20240216	142500	609426400	136600	136600	136600	136600	1
400	20240216	142400	609289800	136600	136600	136600	136600	0
401	20240216	142300	609289800	136600	136600	136600	136600	1
402	20240216	142200	609153200	136600	136600	136600	136600	0
403	20240216	142100	609153200	136600	136600	136600	136600	7
404	20240216	142000	608197000	136600	136500	136600	136500	11
405	20240216	141900	606694800	136400	136400	136400	136400	1
406	20240216	141800	606558400	136600	136600	136600	136600	1
407	20240216	141700	606421800	136400	136400	136400	136400	3
408	20240216	141600	606012600	136400	136400	136400	136400	1
409	20240216	141500	605876200	136300	136300	136300	136300	0
410	20240216	141400	605876200	136300	136300	136300	136300	0
411	20240216	141300	605876200	136300	136300	136300	136300	0
412	20240216	141200	605876200	136300	136300	136300	136300	0
413	20240216	141100	605876200	136300	136300	136300	136300	0
414	20240216	141000	605876200	136300	136300	136300	136300	0
415	20240216	140900	605876200	136300	136300	136300	136300	7
416	20240216	140800	604922100	136300	136300	136300	136300	0
417	20240216	140700	604922100	136300	136300	136300	136300	0
418	20240216	140600	604922100	136300	136300	136300	136300	2
419	20240216	140500	604649500	136900	136900	136900	136900	1
420	20240216	140400	604512600	136300	136300	136300	136300	0
421	20240216	140300	604512600	136300	136300	136300	136300	0
422	20240216	140200	604512600	136300	136300	136300	136300	3
423	20240216	140100	604103700	136300	136300	136300	136300	2
424	20240216	140000	603831100	136300	136400	136400	136300	5
425	20240216	135900	603149200	136300	136300	136300	136300	0
426	20240216	135800	603149200	136300	136300	136300	136300	0
427	20240216	135700	603149200	136300	136300	136300	136300	0
428	20240216	135600	603149200	136300	136300	136300	136300	1
429	20240216	135500	603012900	136300	136300	136300	136300	0
430	20240216	135400	603012900	136300	137100	137100	136200	18
431	20240216	135300	600560100	137200	137200	137200	137200	5
432	20240216	135200	599874100	137200	137200	137200	137200	20
433	20240216	135100	597130100	137200	137200	137200	137200	7
434	20240216	135000	596169700	136800	136800	136800	136800	2
435	20240216	134900	595896100	136600	136600	136600	136600	1
436	20240216	134800	595759500	137300	137100	137300	137100	74
437	20240216	134700	585612400	136600	136600	136600	136600	1
438	20240216	134600	585475800	136600	136400	136600	136400	2
439	20240216	134500	585202800	136400	136400	136400	136400	14
440	20240216	134400	583293200	136200	136900	137100	136200	74
441	20240216	134300	573156000	136900	136900	136900	136900	0
442	20240216	134200	573156000	136900	136800	136900	136800	74
443	20240216	134100	563026400	136800	136800	136800	136800	2
444	20240216	134000	562752800	136800	136800	136800	136800	0
445	20240216	133900	562752800	136800	136900	137000	136800	44
446	20240216	133800	556726800	136800	136700	136800	136600	112
447	20240216	133700	541406200	136600	136300	136600	136300	38
448	20240216	133600	536220700	135500	136000	136300	135500	322
449	20240216	133500	492396300	136000	136000	136000	136000	2
450	20240216	133400	492124300	136000	135900	136000	135900	480
451	20240216	133300	426849600	135900	135700	135900	135700	322
452	20240216	133200	383114100	135600	135600	135600	135600	0
453	20240216	133100	383114100	135600	135600	135600	135600	0
454	20240216	133000	383114100	135600	135500	135600	135500	61
455	20240216	132900	374847100	135200	135200	135200	135200	1
456	20240216	132800	374711900	135200	135200	135200	135200	0
457	20240216	132700	374711900	135200	135200	135200	135200	0
458	20240216	132600	374711900	135200	135200	135200	135200	1
459	20240216	132500	374576700	135200	135200	135200	135200	0
460	20240216	132400	374576700	135200	135200	135200	135200	0
461	20240216	132300	374576700	135200	135200	135200	135200	1
462	20240216	132200	374441500	135300	135300	135300	135300	0
463	20240216	132100	374441500	135300	135300	135300	135300	0
464	20240216	132000	374441500	135300	135300	135300	135300	0
465	20240216	131900	374441500	135300	135300	135300	135300	6
466	20240216	131800	373629700	135300	135300	135300	135300	0
467	20240216	131700	373629700	135300	135300	135300	135300	0
468	20240216	131600	373629700	135300	135300	135300	135300	1
469	20240216	131500	373494400	135400	135400	135400	135400	4
470	20240216	131400	372952800	135300	135300	135300	135300	0
471	20240216	131300	372952800	135300	135300	135300	135300	0
472	20240216	131200	372952800	135300	135300	135300	135300	0
473	20240216	131100	372952800	135300	135300	135300	135300	0
474	20240216	131000	372952800	135300	135300	135300	135300	2
475	20240216	130900	372682200	135400	135400	135400	135400	0
476	20240216	130800	372682200	135400	135400	135400	135400	4
477	20240216	130700	372140600	135500	135500	135500	135500	0
478	20240216	130600	372140600	135500	135500	135500	135500	0
479	20240216	130500	372140600	135500	135500	135500	135500	0
480	20240216	130400	372140600	135500	135500	135500	135500	0
481	20240216	130300	372140600	135500	135500	135500	135500	0
482	20240216	130200	372140600	135500	135500	135500	135500	1
483	20240216	130100	372005100	135400	135300	135400	135300	21
484	20240216	130000	369162200	135200	135200	135200	135200	0
485	20240216	125900	369162200	135200	135200	135200	135200	0
486	20240216	125800	369162200	135200	135200	135200	135200	0
487	20240216	125700	369162200	135200	135200	135200	135200	0
488	20240216	125600	369162200	135200	135200	135200	135200	0
489	20240216	125500	369162200	135200	135200	135200	135200	0
490	20240216	125400	369162200	135200	135200	135200	135200	9
491	20240216	125300	367945400	135000	135000	135000	135000	0
492	20240216	125200	367945400	135000	135000	135000	135000	0
493	20240216	125100	367945400	135000	135000	135000	135000	0
494	20240216	125000	367945400	135000	135000	135000	135000	0
495	20240216	124900	367945400	135000	135000	135000	135000	0
496	20240216	124800	367945400	135000	135000	135000	135000	0
497	20240216	124700	367945400	135000	135000	135000	135000	5
498	20240216	124600	367270400	135000	135000	135000	135000	0
499	20240216	124500	367270400	135000	135000	135000	135000	1
500	20240216	124400	367135400	134900	134900	134900	134900	1
501	20240216	124300	367000500	134900	134900	134900	134900	0
502	20240216	124200	367000500	134900	134900	134900	134900	0
503	20240216	124100	367000500	134900	134900	134900	134900	0
504	20240216	124000	367000500	134900	134900	134900	134900	0
505	20240216	123900	367000500	134900	134900	134900	134900	0
506	20240216	123800	367000500	134900	134900	134900	134900	0
507	20240216	123700	367000500	134900	134900	134900	134900	0
508	20240216	123600	367000500	134900	134900	134900	134900	4
509	20240216	123500	366460900	134900	134900	134900	134900	2
510	20240216	123400	366191100	134900	134900	134900	134900	0
511	20240216	123300	366191100	134900	134900	134900	134900	0
512	20240216	123200	366191100	134900	134900	134900	134900	0
513	20240216	123100	366191100	134900	134900	134900	134900	0
514	20240216	123000	366191100	134900	134900	134900	134900	0
515	20240216	122900	366191100	134900	134900	134900	134900	0
516	20240216	122800	366191100	134900	134900	134900	134900	2
517	20240216	122700	365921300	134800	134800	134800	134800	0
518	20240216	122600	365921300	134800	134800	134800	134800	0
519	20240216	122500	365921300	134800	134800	134800	134800	10
520	20240216	122400	364573300	134800	134900	134900	134800	22
521	20240216	122300	361607500	134900	134900	134900	134900	2
522	20240216	122200	361337700	134900	134900	134900	134900	10
523	20240216	122100	359988700	135000	135000	135000	135000	0
524	20240216	122000	359988700	135000	135000	135000	135000	10
525	20240216	121900	358638700	135000	135000	135000	135000	10
526	20240216	121800	357288700	135000	135000	135000	135000	10
527	20240216	121700	355938700	135100	135100	135100	135100	0
528	20240216	121600	355938700	135100	135100	135100	135100	0
529	20240216	121500	355938700	135100	135100	135100	135100	0
530	20240216	121400	355938700	135100	135100	135100	135100	0
531	20240216	121300	355938700	135100	135100	135100	135100	1
532	20240216	121200	355803600	135100	135100	135100	135100	0
533	20240216	121100	355803600	135100	135100	135100	135100	0
534	20240216	121000	355803600	135100	135100	135100	135100	0
535	20240216	120900	355803600	135100	135100	135100	135100	0
536	20240216	120800	355803600	135100	135100	135100	135100	0
537	20240216	120700	355803600	135100	135100	135100	135100	21
538	20240216	120600	352966500	135100	135100	135100	135100	0
539	20240216	120500	352966500	135100	135100	135100	135100	0
540	20240216	120400	352966500	135100	135100	135100	135100	0
541	20240216	120300	352966500	135100	135100	135100	135100	12
542	20240216	120200	351345300	135100	135100	135100	135100	0
543	20240216	120100	351345300	135100	135100	135100	135100	1
544	20240216	120000	351210200	135000	135000	135000	135000	0
545	20240216	115900	351210200	135000	135000	135000	135000	0
546	20240216	115800	351210200	135000	135000	135000	135000	0
547	20240216	115700	351210200	135000	135000	135000	135000	0
548	20240216	115600	351210200	135000	135000	135000	135000	0
549	20240216	115500	351210200	135000	135000	135000	135000	1
550	20240216	115400	351075200	135000	135000	135000	135000	0
551	20240216	115300	351075200	135000	135000	135000	135000	0
552	20240216	115200	351075200	135000	135000	135000	135000	0
553	20240216	115100	351075200	135000	135000	135000	135000	3
554	20240216	115000	350670200	135000	135000	135000	135000	0
555	20240216	114900	350670200	135000	135000	135000	135000	0
556	20240216	114800	350670200	135000	135000	135000	135000	0
557	20240216	114700	350670200	135000	135000	135000	135000	4
558	20240216	114600	350130200	135000	135000	135000	135000	20
559	20240216	114500	347430200	135000	135000	135000	135000	50
560	20240216	114400	340680200	135000	135000	135000	135000	0
561	20240216	114300	340680200	135000	135100	135100	135000	52
562	20240216	114200	333657000	135200	135200	135200	135200	20
563	20240216	114100	330953000	135200	135200	135200	135200	20
564	20240216	114000	328249000	135300	135300	135300	135300	0
565	20240216	113900	328249000	135300	135200	135300	135200	12
566	20240216	113800	326625600	135200	135200	135200	135200	0
567	20240216	113700	326625600	135200	135200	135200	135200	5
568	20240216	113600	325949600	135200	135200	135200	135200	26
569	20240216	113500	322434400	135200	135200	135200	135200	0
570	20240216	113400	322434400	135200	135200	135200	135200	0
571	20240216	113300	322434400	135200	135200	135200	135200	0
572	20240216	113200	322434400	135200	135200	135200	135200	0
573	20240216	113100	322434400	135200	135200	135200	135200	1
574	20240216	113000	322299200	135200	135200	135300	135200	50
575	20240216	112900	315538000	135200	135200	135200	135200	0
576	20240216	112800	315538000	135200	135200	135200	135200	0
577	20240216	112700	315538000	135200	135200	135200	135200	1
578	20240216	112600	315402800	135100	135100	135100	135100	30
579	20240216	112500	311349800	135100	135100	135100	135100	0
580	20240216	112400	311349800	135100	135100	135100	135100	0
581	20240216	112300	311349800	135100	135100	135100	135100	0
582	20240216	112200	311349800	135100	135100	135100	135100	0
583	20240216	112100	311349800	135100	135100	135100	135100	0
584	20240216	112000	311349800	135100	135100	135100	135100	0
585	20240216	111900	311349800	135100	135400	135400	135100	55
586	20240216	111800	303919000	135400	135400	135400	135400	7
587	20240216	111700	302971200	135300	135300	135300	135300	0
588	20240216	111600	302971200	135300	135300	135300	135300	20
589	20240216	111500	300265200	135200	135200	135200	135200	0
590	20240216	111400	300265200	135200	135200	135200	135200	3
591	20240216	111300	299859600	135300	135300	135300	135300	1
592	20240216	111200	299724300	135100	135100	135100	135100	0
593	20240216	111100	299724300	135100	135100	135100	135100	0
594	20240216	111000	299724300	135100	135100	135100	135100	0
595	20240216	110900	299724300	135100	135100	135100	135100	0
596	20240216	110800	299724300	135100	135100	135100	135100	3
597	20240216	110700	299319000	135200	135200	135200	135200	0
598	20240216	110600	299319000	135200	135200	135200	135200	0
599	20240216	110500	299319000	135200	135200	135200	135200	0
600	20240216	110400	299319000	135200	135200	135200	135200	0
601	20240216	110300	299319000	135200	135200	135200	135200	0
602	20240216	110200	299319000	135200	135200	135200	135200	0
603	20240216	110100	299319000	135200	135200	135200	135200	1
604	20240216	110000	299183800	135200	135200	135200	135200	0
605	20240216	105900	299183800	135200	135200	135200	135200	0
606	20240216	105800	299183800	135200	135200	135200	135200	0
607	20240216	105700	299183800	135200	135200	135200	135200	0
608	20240216	105600	299183800	135200	135200	135200	135200	0
609	20240216	105500	299183800	135200	135200	135200	135200	2
610	20240216	105400	298913400	135200	135200	135200	135200	0
611	20240216	105300	298913400	135200	135200	135200	135200	0
612	20240216	105200	298913400	135200	135200	135200	135200	0
613	20240216	105100	298913400	135200	135200	135200	135200	0
614	20240216	105000	298913400	135200	135200	135200	135200	0
615	20240216	104900	298913400	135200	135200	135200	135200	0
616	20240216	104800	298913400	135200	135200	135200	135200	0
617	20240216	104700	298913400	135200	135200	135200	135200	4
618	20240216	104600	298372600	134600	134600	134600	134600	86
619	20240216	104500	286797000	134600	134600	134600	134600	1
620	20240216	104400	286662400	135700	135700	135700	135700	0
621	20240216	104300	286662400	135700	135700	135700	135700	1
622	20240216	104200	286526700	135700	135500	135700	135500	3
623	20240216	104100	286119800	135500	135500	135500	135500	0
624	20240216	104000	286119800	135500	135500	135500	135500	0
625	20240216	103900	286119800	135500	135500	135500	135500	11
626	20240216	103800	284629300	135600	135600	135600	135600	4
627	20240216	103700	284086900	135600	135600	135600	135600	31
628	20240216	103600	279883300	135600	135600	135600	135600	10
629	20240216	103500	278527300	135600	135600	135600	135600	0
630	20240216	103400	278527300	135600	135600	135600	135600	0
631	20240216	103300	278527300	135600	135600	135600	135600	1
632	20240216	103200	278391700	135800	135800	135800	135800	1
633	20240216	103100	278255900	135700	135700	135700	135700	0
634	20240216	103000	278255900	135700	135700	135700	135700	5
635	20240216	102900	277577400	135800	135800	135800	135800	0
636	20240216	102800	277577400	135800	135800	135800	135800	4
637	20240216	102700	277034200	135800	135800	135800	135800	0
638	20240216	102600	277034200	135800	135800	135800	135800	23
639	20240216	102500	273910800	135800	135800	135800	135800	5
640	20240216	102400	273231800	135800	135800	135800	135700	14
641	20240216	102300	271330700	135500	135500	135500	135500	30
642	20240216	102200	267265700	135500	135500	135500	135500	2
643	20240216	102100	266994700	135500	135300	135800	135300	293
644	20240216	102000	227289500	135300	135300	135300	135300	6
645	20240216	101900	226477700	135300	135300	135300	135300	10
646	20240216	101800	225124700	135300	135300	135300	135300	117
647	20240216	101700	209294600	135300	135000	135300	135000	367
648	20240216	101600	159713100	135000	135000	135000	135000	1
649	20240216	101500	159578100	134900	134900	134900	134900	0
650	20240216	101400	159578100	134900	134800	134900	134800	38
651	20240216	101300	154452100	134900	134900	134900	134900	0
652	20240216	101200	154452100	134900	134900	134900	134900	0
653	20240216	101100	154452100	134900	134900	134900	134900	0
654	20240216	101000	154452100	134900	134900	134900	134900	0
655	20240216	100900	154452100	134900	134900	134900	134900	0
656	20240216	100800	154452100	134900	134900	134900	134900	0
657	20240216	100700	154452100	134900	134900	134900	134900	1
658	20240216	100600	154317200	134900	134900	134900	134900	0
659	20240216	100500	154317200	134900	134900	134900	134900	1
660	20240216	100400	154182300	134900	134900	134900	134900	5
661	20240216	100300	153507800	134900	134900	134900	134900	0
662	20240216	100200	153507800	134900	134900	134900	134900	1
663	20240216	100100	153372900	134800	134800	134800	134800	1
664	20240216	100000	153238100	134900	134900	134900	134900	1
665	20240216	095900	153103200	134200	134200	134200	134200	0
666	20240216	095800	153103200	134200	134200	134200	134200	0
667	20240216	095700	153103200	134200	134200	134200	134200	0
668	20240216	095600	153103200	134200	134200	134200	134200	0
669	20240216	095500	153103200	134200	134400	134400	134200	10
670	20240216	095400	151760200	134400	134400	134400	134400	0
671	20240216	095300	151760200	134400	134400	134400	134400	0
672	20240216	095200	151760200	134400	134400	134400	134400	0
673	20240216	095100	151760200	134400	134400	134400	134400	0
674	20240216	095000	151760200	134400	134400	134400	134400	0
675	20240216	094900	151760200	134400	134400	134400	134400	0
676	20240216	094800	151760200	134400	134400	134400	134400	1
677	20240216	094700	151625800	134300	134900	134900	134300	7
678	20240216	094600	150682700	134900	134900	134900	134900	0
679	20240216	094500	150682700	134900	134900	134900	134900	80
680	20240216	094400	139890700	134900	134900	134900	134900	1
681	20240216	094300	139755800	134800	134800	134800	134800	0
682	20240216	094200	139755800	134800	134800	134800	134800	0
683	20240216	094100	139755800	134800	134800	134800	134800	5
684	20240216	094000	139081800	134800	134800	134800	134800	2
685	20240216	093900	138812200	134800	134900	135000	134800	92
686	20240216	093800	126393700	134800	134800	134800	134800	1
687	20240216	093700	126258900	134800	134400	134800	134400	13
688	20240216	093600	124511300	134400	134000	134400	133900	15
689	20240216	093500	122499800	134400	134400	134400	134400	20
690	20240216	093400	119811800	134400	134400	134400	134400	0
691	20240216	093300	119811800	134400	134400	134400	134400	0
692	20240216	093200	119811800	134400	134400	134400	134400	0
693	20240216	093100	119811800	134400	134400	134400	134400	6
694	20240216	093000	119005400	134200	134200	134200	134200	0
695	20240216	092900	119005400	134200	134400	134400	134200	8
696	20240216	092800	117930500	134400	134400	134400	134400	0
697	20240216	092700	117930500	134400	134500	134500	134400	40
698	20240216	092600	112554200	134400	134400	134400	134400	0
699	20240216	092500	112554200	134400	134400	134400	134400	0
700	20240216	092400	112554200	134400	134700	134700	134400	34
701	20240216	092300	107975900	134700	134700	134700	134700	0
702	20240216	092200	107975900	134700	134700	134700	134700	0
703	20240216	092100	107975900	134700	134700	134700	134700	7
704	20240216	092000	107033000	134800	134800	134800	134800	1
705	20240216	091900	106898200	135000	135000	135000	135000	0
706	20240216	091800	106898200	135000	135000	135000	135000	1
707	20240216	091700	106763200	135000	135000	135000	135000	0
708	20240216	091600	106763200	135000	135000	135000	135000	0
709	20240216	091500	106763200	135000	135000	135000	135000	0
710	20240216	091400	106763200	135000	135000	135000	135000	1
711	20240216	091300	106628200	135000	135000	135000	135000	0
712	20240216	091200	106628200	135000	135000	135000	135000	1
713	20240216	091100	106493200	135100	135100	135100	135100	2
714	20240216	091000	106223000	135100	135100	135100	135100	1
715	20240216	090900	106087900	135200	135300	135300	135200	2
716	20240216	090800	105817400	135300	135200	135300	135200	215
717	20240216	090700	76729900	135100	134900	135100	134900	38
718	20240216	090600	71601500	134800	134900	134900	134800	272
719	20240216	090500	34935700	134800	134800	134800	134800	11
720	20240216	090400	33452900	134800	134800	134900	134800	47
721	20240216	090300	27114800	134900	134900	134900	134900	4
722	20240216	090200	26575200	134900	134900	134900	134800	76
723	20240216	090100	16322900	134900	134900	134900	134900	75
724	20240216	090000	6205400	134900	134900	134900	134900	46