KissMeData/200670/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	203100	1566140550	29350	29350	29350	29350	373
3	20240215	203000	1566140550	29350	29350	29350	29350	0
4	20240215	202900	1566140550	29350	29350	29350	29350	0
5	20240215	202800	1566140550	29350	29350	29350	29350	0
6	20240215	202700	1566140550	29350	29350	29350	29350	0
7	20240215	202600	1566140550	29350	29350	29350	29350	0
8	20240215	202500	1566140550	29350	29350	29350	29350	0
9	20240215	202400	1566140550	29350	29350	29350	29350	0
10	20240215	202300	1566140550	29350	29350	29350	29350	0
11	20240215	202200	1566140550	29350	29350	29350	29350	0
12	20240215	202100	1566140550	29350	29350	29350	29350	0
13	20240215	202000	1566140550	29350	29350	29350	29350	0
14	20240215	201900	1566140550	29350	29350	29350	29350	0
15	20240215	201800	1566140550	29350	29350	29350	29350	0
16	20240215	201700	1566140550	29350	29350	29350	29350	0
17	20240215	201600	1566140550	29350	29350	29350	29350	0
18	20240215	201500	1566140550	29350	29350	29350	29350	0
19	20240215	201400	1566140550	29350	29350	29350	29350	0
20	20240215	201300	1566140550	29350	29350	29350	29350	0
21	20240215	201200	1566140550	29350	29350	29350	29350	0
22	20240215	201100	1566140550	29350	29350	29350	29350	0
23	20240215	201000	1566140550	29350	29350	29350	29350	0
24	20240215	200900	1566140550	29350	29350	29350	29350	0
25	20240215	200800	1566140550	29350	29350	29350	29350	0
26	20240215	200700	1566140550	29350	29350	29350	29350	0
27	20240215	200600	1566140550	29350	29350	29350	29350	0
28	20240215	200500	1566140550	29350	29350	29350	29350	0
29	20240215	200400	1566140550	29350	29350	29350	29350	0
30	20240215	200300	1566140550	29350	29350	29350	29350	0
31	20240215	200200	1566140550	29350	29350	29350	29350	0
32	20240215	200100	1566140550	29350	29350	29350	29350	373
33	20240215	200000	1566140550	29350	29350	29350	29350	0
34	20240215	195900	1566140550	29350	29350	29350	29350	0
35	20240215	195800	1566140550	29350	29350	29350	29350	0
36	20240215	195700	1566140550	29350	29350	29350	29350	0
37	20240215	195600	1566140550	29350	29350	29350	29350	0
38	20240215	195500	1566140550	29350	29350	29350	29350	0
39	20240215	195400	1566140550	29350	29350	29350	29350	0
40	20240215	195300	1566140550	29350	29350	29350	29350	0
41	20240215	195200	1566140550	29350	29350	29350	29350	0
42	20240215	195100	1566140550	29350	29350	29350	29350	0
43	20240215	195000	1566140550	29350	29350	29350	29350	0
44	20240215	194900	1566140550	29350	29350	29350	29350	0
45	20240215	194800	1566140550	29350	29350	29350	29350	0
46	20240215	194700	1566140550	29350	29350	29350	29350	0
47	20240215	194600	1566140550	29350	29350	29350	29350	0
48	20240215	194500	1566140550	29350	29350	29350	29350	0
49	20240215	194400	1566140550	29350	29350	29350	29350	0
50	20240215	194300	1566140550	29350	29350	29350	29350	0
51	20240215	194200	1566140550	29350	29350	29350	29350	0
52	20240215	194100	1566140550	29350	29350	29350	29350	0
53	20240215	194000	1566140550	29350	29350	29350	29350	0
54	20240215	193900	1566140550	29350	29350	29350	29350	0
55	20240215	193800	1566140550	29350	29350	29350	29350	0
56	20240215	193700	1566140550	29350	29350	29350	29350	0
57	20240215	193600	1566140550	29350	29350	29350	29350	0
58	20240215	193500	1566140550	29350	29350	29350	29350	0
59	20240215	193400	1566140550	29350	29350	29350	29350	0
60	20240215	193300	1566140550	29350	29350	29350	29350	0
61	20240215	193200	1566140550	29350	29350	29350	29350	0
62	20240215	193100	1566140550	29350	29350	29350	29350	373
63	20240215	193000	1566140550	29350	29350	29350	29350	0
64	20240215	192900	1566140550	29350	29350	29350	29350	0
65	20240215	192800	1566140550	29350	29350	29350	29350	0
66	20240215	192700	1566140550	29350	29350	29350	29350	0
67	20240215	192600	1566140550	29350	29350	29350	29350	0
68	20240215	192500	1566140550	29350	29350	29350	29350	0
69	20240215	192400	1566140550	29350	29350	29350	29350	0
70	20240215	192300	1566140550	29350	29350	29350	29350	0
71	20240215	192200	1566140550	29350	29350	29350	29350	0
72	20240215	192100	1566140550	29350	29350	29350	29350	0
73	20240215	192000	1566140550	29350	29350	29350	29350	0
74	20240215	191900	1566140550	29350	29350	29350	29350	0
75	20240215	191800	1566140550	29350	29350	29350	29350	0
76	20240215	191700	1566140550	29350	29350	29350	29350	0
77	20240215	191600	1566140550	29350	29350	29350	29350	0
78	20240215	191500	1566140550	29350	29350	29350	29350	0
79	20240215	191400	1566140550	29350	29350	29350	29350	0
80	20240215	191300	1566140550	29350	29350	29350	29350	0
81	20240215	191200	1566140550	29350	29350	29350	29350	0
82	20240215	191100	1566140550	29350	29350	29350	29350	0
83	20240215	191000	1566140550	29350	29350	29350	29350	0
84	20240215	190900	1566140550	29350	29350	29350	29350	0
85	20240215	190800	1566140550	29350	29350	29350	29350	0
86	20240215	190700	1566140550	29350	29350	29350	29350	0
87	20240215	190600	1566140550	29350	29350	29350	29350	0
88	20240215	190500	1566140550	29350	29350	29350	29350	0
89	20240215	190400	1566140550	29350	29350	29350	29350	0
90	20240215	190300	1566140550	29350	29350	29350	29350	0
91	20240215	190200	1566140550	29350	29350	29350	29350	0
92	20240215	190100	1566140550	29350	29350	29350	29350	373
93	20240215	190000	1566140550	29350	29350	29350	29350	0
94	20240215	185900	1566140550	29350	29350	29350	29350	0
95	20240215	185800	1566140550	29350	29350	29350	29350	0
96	20240215	185700	1566140550	29350	29350	29350	29350	0
97	20240215	185600	1566140550	29350	29350	29350	29350	0
98	20240215	185500	1566140550	29350	29350	29350	29350	0
99	20240215	185400	1566140550	29350	29350	29350	29350	0
100	20240215	185300	1566140550	29350	29350	29350	29350	0
101	20240215	185200	1566140550	29350	29350	29350	29350	0
102	20240215	185100	1566140550	29350	29350	29350	29350	0
103	20240215	185000	1566140550	29350	29350	29350	29350	0
104	20240215	184900	1566140550	29350	29350	29350	29350	0
105	20240215	184800	1566140550	29350	29350	29350	29350	0
106	20240215	184700	1566140550	29350	29350	29350	29350	0
107	20240215	184600	1566140550	29350	29350	29350	29350	0
108	20240215	184500	1566140550	29350	29350	29350	29350	0
109	20240215	184400	1566140550	29350	29350	29350	29350	0
110	20240215	184300	1566140550	29350	29350	29350	29350	0
111	20240215	184200	1566140550	29350	29350	29350	29350	0
112	20240215	184100	1566140550	29350	29350	29350	29350	0
113	20240215	184000	1566140550	29350	29350	29350	29350	0
114	20240215	183900	1566140550	29350	29350	29350	29350	0
115	20240215	183800	1566140550	29350	29350	29350	29350	0
116	20240215	183700	1566140550	29350	29350	29350	29350	0
117	20240215	183600	1566140550	29350	29350	29350	29350	0
118	20240215	183500	1566140550	29350	29350	29350	29350	0
119	20240215	183400	1566140550	29350	29350	29350	29350	0
120	20240215	183300	1566140550	29350	29350	29350	29350	0
121	20240215	183200	1566140550	29350	29350	29350	29350	0
122	20240215	183100	1566140550	29350	29350	29350	29350	373
123	20240215	183000	1566140550	29350	29350	29350	29350	0
124	20240215	182900	1566140550	29350	29350	29350	29350	0
125	20240215	182800	1566140550	29350	29350	29350	29350	0
126	20240215	182700	1566140550	29350	29350	29350	29350	0
127	20240215	182600	1566140550	29350	29350	29350	29350	0
128	20240215	182500	1566140550	29350	29350	29350	29350	0
129	20240215	182400	1566140550	29350	29350	29350	29350	0
130	20240215	182300	1566140550	29350	29350	29350	29350	0
131	20240215	182200	1566140550	29350	29350	29350	29350	0
132	20240215	182100	1566140550	29350	29350	29350	29350	0
133	20240215	182000	1566140550	29350	29350	29350	29350	0
134	20240215	181900	1566140550	29350	29350	29350	29350	0
135	20240215	181800	1566140550	29350	29350	29350	29350	0
136	20240215	181700	1566140550	29350	29350	29350	29350	0
137	20240215	181600	1566140550	29350	29350	29350	29350	0
138	20240215	181500	1566140550	29350	29350	29350	29350	0
139	20240215	181400	1566140550	29350	29350	29350	29350	0
140	20240215	181300	1566140550	29350	29350	29350	29350	0
141	20240215	181200	1566140550	29350	29350	29350	29350	0
142	20240215	181100	1566140550	29350	29350	29350	29350	0
143	20240215	181000	1566140550	29350	29350	29350	29350	0
144	20240215	180900	1566140550	29350	29350	29350	29350	0
145	20240215	180800	1566140550	29350	29350	29350	29350	0
146	20240215	180700	1566140550	29350	29350	29350	29350	0
147	20240215	180600	1566140550	29350	29350	29350	29350	0
148	20240215	180500	1566140550	29350	29350	29350	29350	0
149	20240215	180400	1566140550	29350	29350	29350	29350	0
150	20240215	180300	1566140550	29350	29350	29350	29350	0
151	20240215	180200	1566140550	29350	29350	29350	29350	0
152	20240215	180100	1566140550	29350	29350	29350	29350	373
153	20240215	180000	1566140550	29350	29350	29350	29350	0
154	20240215	175900	1566140550	29350	29350	29350	29350	0
155	20240215	175800	1566140550	29350	29350	29350	29350	0
156	20240215	175700	1566140550	29350	29350	29350	29350	0
157	20240215	175600	1566140550	29350	29350	29350	29350	0
158	20240215	175500	1566140550	29350	29350	29350	29350	0
159	20240215	175400	1566140550	29350	29350	29350	29350	0
160	20240215	175300	1566140550	29350	29350	29350	29350	0
161	20240215	175200	1566140550	29350	29350	29350	29350	0
162	20240215	175100	1566140550	29350	29350	29350	29350	0
163	20240215	175000	1566140550	29350	29350	29350	29350	0
164	20240215	174900	1566140550	29350	29350	29350	29350	0
165	20240215	174800	1566140550	29350	29350	29350	29350	0
166	20240215	174700	1566140550	29350	29350	29350	29350	0
167	20240215	174600	1566140550	29350	29350	29350	29350	0
168	20240215	174500	1566140550	29350	29350	29350	29350	0
169	20240215	174400	1566140550	29350	29350	29350	29350	0
170	20240215	174300	1566140550	29350	29350	29350	29350	0
171	20240215	174200	1566140550	29350	29350	29350	29350	0
172	20240215	174100	1566140550	29350	29350	29350	29350	0
173	20240215	174000	1566140550	29350	29350	29350	29350	0
174	20240215	173900	1566140550	29350	29350	29350	29350	0
175	20240215	173800	1566140550	29350	29350	29350	29350	0
176	20240215	173700	1566140550	29350	29350	29350	29350	0
177	20240215	173600	1566140550	29350	29350	29350	29350	0
178	20240215	173500	1566140550	29350	29350	29350	29350	0
179	20240215	173400	1566140550	29350	29350	29350	29350	0
180	20240215	173300	1566140550	29350	29350	29350	29350	0
181	20240215	173200	1566140550	29350	29350	29350	29350	0
182	20240215	173100	1566140550	29350	29350	29350	29350	373
183	20240215	173000	1566140550	29350	29350	29350	29350	0
184	20240215	172900	1566140550	29350	29350	29350	29350	0
185	20240215	172800	1566140550	29350	29350	29350	29350	0
186	20240215	172700	1566140550	29350	29350	29350	29350	0
187	20240215	172600	1566140550	29350	29350	29350	29350	0
188	20240215	172500	1566140550	29350	29350	29350	29350	0
189	20240215	172400	1566140550	29350	29350	29350	29350	0
190	20240215	172300	1566140550	29350	29350	29350	29350	0
191	20240215	172200	1566140550	29350	29350	29350	29350	0
192	20240215	172100	1566140550	29350	29350	29350	29350	0
193	20240215	172000	1566140550	29350	29350	29350	29350	0
194	20240215	171900	1566140550	29350	29350	29350	29350	0
195	20240215	171800	1566140550	29350	29350	29350	29350	0
196	20240215	171700	1566140550	29350	29350	29350	29350	0
197	20240215	171600	1566140550	29350	29350	29350	29350	0
198	20240215	171500	1566140550	29350	29350	29350	29350	0
199	20240215	171400	1566140550	29350	29350	29350	29350	0
200	20240215	171300	1566140550	29350	29350	29350	29350	0
201	20240215	171200	1566140550	29350	29350	29350	29350	0
202	20240215	171100	1566140550	29350	29350	29350	29350	0
203	20240215	171000	1566140550	29350	29350	29350	29350	0
204	20240215	170900	1566140550	29350	29350	29350	29350	0
205	20240215	170800	1566140550	29350	29350	29350	29350	0
206	20240215	170700	1566140550	29350	29350	29350	29350	0
207	20240215	170600	1566140550	29350	29350	29350	29350	0
208	20240215	170500	1566140550	29350	29350	29350	29350	0
209	20240215	170400	1566140550	29350	29350	29350	29350	0
210	20240215	170300	1566140550	29350	29350	29350	29350	0
211	20240215	170200	1566140550	29350	29350	29350	29350	0
212	20240215	170100	1566140550	29350	29350	29350	29350	373
213	20240215	170000	1566140550	29350	29350	29350	29350	0
214	20240215	165900	1566140550	29350	29350	29350	29350	0
215	20240215	165800	1566140550	29350	29350	29350	29350	0
216	20240215	165700	1566140550	29350	29350	29350	29350	0
217	20240215	165600	1566140550	29350	29350	29350	29350	0
218	20240215	165500	1566140550	29350	29350	29350	29350	0
219	20240215	165400	1566140550	29350	29350	29350	29350	0
220	20240215	165300	1566140550	29350	29350	29350	29350	0
221	20240215	165200	1566140550	29350	29350	29350	29350	0
222	20240215	165100	1566140550	29350	29350	29350	29350	0
223	20240215	165000	1566140550	29350	29350	29350	29350	0
224	20240215	164900	1566140550	29350	29350	29350	29350	0
225	20240215	164800	1566140550	29350	29350	29350	29350	0
226	20240215	164700	1566140550	29350	29350	29350	29350	0
227	20240215	164600	1566140550	29350	29350	29350	29350	0
228	20240215	164500	1566140550	29350	29350	29350	29350	0
229	20240215	164400	1566140550	29350	29350	29350	29350	0
230	20240215	164300	1566140550	29350	29350	29350	29350	0
231	20240215	164200	1566140550	29350	29350	29350	29350	0
232	20240215	164100	1566140550	29350	29350	29350	29350	0
233	20240215	164000	1566140550	29350	29350	29350	29350	0
234	20240215	163900	1566140550	29350	29350	29350	29350	0
235	20240215	163800	1566140550	29350	29350	29350	29350	0
236	20240215	163700	1566140550	29350	29350	29350	29350	0
237	20240215	163600	1566140550	29350	29350	29350	29350	0
238	20240215	163500	1566140550	29350	29350	29350	29350	0
239	20240215	163400	1566140550	29350	29350	29350	29350	0
240	20240215	163300	1566140550	29350	29350	29350	29350	0
241	20240215	163200	1566140550	29350	29350	29350	29350	0
242	20240215	163100	1566140550	29350	29350	29350	29350	373
243	20240215	163000	1566140550	29350	29350	29350	29350	0
244	20240215	162900	1566140550	29350	29350	29350	29350	0
245	20240215	162800	1566140550	29350	29350	29350	29350	0
246	20240215	162700	1566140550	29350	29350	29350	29350	0
247	20240215	162600	1566140550	29350	29350	29350	29350	0
248	20240215	162500	1566140550	29350	29350	29350	29350	0
249	20240215	162400	1566140550	29350	29350	29350	29350	0
250	20240215	162300	1566140550	29350	29350	29350	29350	0
251	20240215	162200	1566140550	29350	29350	29350	29350	0
252	20240215	162100	1566140550	29350	29350	29350	29350	0
253	20240215	162000	1566140550	29350	29350	29350	29350	0
254	20240215	161900	1566140550	29350	29350	29350	29350	0
255	20240215	161800	1566140550	29350	29350	29350	29350	0
256	20240215	161700	1566140550	29350	29350	29350	29350	0
257	20240215	161600	1566140550	29350	29350	29350	29350	0
258	20240215	161500	1566140550	29350	29350	29350	29350	0
259	20240215	161400	1566140550	29350	29350	29350	29350	0
260	20240215	161300	1566140550	29350	29350	29350	29350	0
261	20240215	161200	1566140550	29350	29350	29350	29350	0
262	20240215	161100	1566140550	29350	29350	29350	29350	0
263	20240215	161000	1566140550	29350	29350	29350	29350	0
264	20240215	160900	1566140550	29350	29350	29350	29350	0
265	20240215	160800	1566140550	29350	29350	29350	29350	0
266	20240215	160700	1566140550	29350	29350	29350	29350	0
267	20240215	160600	1566140550	29350	29350	29350	29350	0
268	20240215	160500	1566140550	29350	29350	29350	29350	0
269	20240215	160400	1566140550	29350	29350	29350	29350	0
270	20240215	160300	1566140550	29350	29350	29350	29350	0
271	20240215	160200	1566140550	29350	29350	29350	29350	0
272	20240215	160100	1566140550	29350	29350	29350	29350	373
273	20240215	160000	1566140550	29350	29350	29350	29350	0
274	20240215	155900	1566140550	29350	29350	29350	29350	0
275	20240215	155800	1566140550	29350	29350	29350	29350	0
276	20240215	155700	1566140550	29350	29350	29350	29350	0
277	20240215	155600	1566140550	29350	29350	29350	29350	0
278	20240215	155500	1566140550	29350	29350	29350	29350	0
279	20240215	155400	1566140550	29350	29350	29350	29350	0
280	20240215	155300	1566140550	29350	29350	29350	29350	0
281	20240215	155200	1566140550	29350	29350	29350	29350	0
282	20240215	155100	1566140550	29350	29350	29350	29350	0
283	20240215	155000	1566140550	29350	29350	29350	29350	0
284	20240215	154900	1566140550	29350	29350	29350	29350	0
285	20240215	154800	1566140550	29350	29350	29350	29350	0
286	20240215	154700	1566140550	29350	29350	29350	29350	0
287	20240215	154600	1566140550	29350	29350	29350	29350	0
288	20240215	154500	1566140550	29350	29350	29350	29350	0
289	20240215	154400	1566140550	29350	29350	29350	29350	0
290	20240215	154300	1566140550	29350	29350	29350	29350	0
291	20240215	154200	1566140550	29350	29350	29350	29350	0
292	20240215	154100	1566140550	29350	29350	29350	29350	0
293	20240215	154000	1566140550	29350	29350	29350	29350	0
294	20240215	153900	1566140550	29350	29350	29350	29350	0
295	20240215	153800	1566140550	29350	29350	29350	29350	0
296	20240215	153700	1566140550	29350	29350	29350	29350	0
297	20240215	153600	1566140550	29350	29350	29350	29350	0
298	20240215	153500	1566140550	29350	29350	29350	29350	0
299	20240215	153400	1566140550	29350	29350	29350	29350	0
300	20240215	153300	1566140550	29350	29350	29350	29350	0
301	20240215	153200	1566140550	29350	29350	29350	29350	0
302	20240215	153100	1566140550	29350	29350	29350	29350	373
303	20240215	153000	1566140550	29350	29350	29350	29350	373
304	20240215	152900	1555193000	29350	29350	29350	29350	0
305	20240215	152800	1555193000	29350	29350	29350	29350	0
306	20240215	152700	1555193000	29350	29350	29350	29350	0
307	20240215	152600	1555193000	29350	29350	29350	29350	0
308	20240215	152500	1555193000	29350	29350	29350	29350	0
309	20240215	152400	1555193000	29350	29350	29350	29350	0
310	20240215	152300	1555193000	29350	29350	29350	29350	0
311	20240215	152200	1555193000	29350	29350	29350	29350	0
312	20240215	152100	1555193000	29350	29350	29350	29350	0
313	20240215	152000	1555193000	29350	29350	29350	29350	0
314	20240215	151900	1555193000	29350	29350	29400	29350	162
315	20240215	151800	1550433200	29350	29350	29350	29350	5
316	20240215	151700	1550286450	29400	29400	29400	29350	210
317	20240215	151600	1544112950	29400	29350	29400	29350	55
318	20240215	151500	1542496850	29400	29400	29400	29400	60
319	20240215	151400	1540732850	29400	29400	29400	29400	26
320	20240215	151300	1539968450	29400	29400	29400	29400	13
321	20240215	151200	1539586250	29350	29350	29350	29300	45
322	20240215	151100	1538267150	29350	29350	29350	29350	44
323	20240215	151000	1536975750	29300	29300	29300	29300	24
324	20240215	150900	1536272550	29300	29400	29400	29300	173
325	20240215	150800	1531195300	29350	29350	29350	29350	88
326	20240215	150700	1528612500	29350	29350	29350	29350	250
327	20240215	150600	1521275000	29350	29350	29350	29350	5
328	20240215	150500	1521128250	29350	29350	29350	29300	532
329	20240215	150400	1505520650	29350	29350	29350	29350	420
330	20240215	150300	1493193650	29350	29350	29350	29350	6
331	20240215	150200	1493017550	29350	29300	29350	29300	23
332	20240215	150100	1492343450	29300	29350	29400	29300	55
333	20240215	150000	1490728950	29350	29350	29350	29350	56
334	20240215	145900	1489085350	29350	29350	29350	29350	41
335	20240215	145800	1487882000	29350	29350	29350	29350	26
336	20240215	145700	1487118900	29350	29350	29350	29350	6
337	20240215	145600	1486942800	29350	29350	29350	29350	8
338	20240215	145500	1486708000	29350	29350	29350	29350	374
339	20240215	145400	1475731100	29350	29350	29350	29350	4
340	20240215	145300	1475613700	29350	29350	29350	29300	546
341	20240215	145200	1459590000	29400	29350	29400	29350	15
342	20240215	145100	1459149500	29400	29350	29400	29350	136
343	20240215	145000	1455156400	29300	29300	29350	29300	13
344	20240215	144900	1454775400	29350	29300	29350	29300	52
345	20240215	144800	1453251500	29300	29300	29300	29300	24
346	20240215	144700	1452548300	29300	29350	29350	29300	82
347	20240215	144600	1450144650	29350	29350	29350	29350	27
348	20240215	144500	1449352200	29350	29350	29400	29350	16
349	20240215	144400	1448882500	29300	29300	29300	29300	5
350	20240215	144300	1448736000	29350	29350	29350	29300	28
351	20240215	144200	1447914350	29350	29350	29350	29300	8
352	20240215	144100	1447679650	29350	29400	29400	29350	44
353	20240215	144000	1446387950	29350	29350	29350	29350	95
354	20240215	143900	1443599700	29350	29350	29350	29350	75
355	20240215	143800	1441398450	29350	29350	29400	29350	109
356	20240215	143700	1438198500	29350	29350	29350	29350	75
357	20240215	143600	1435997250	29350	29350	29350	29350	75
358	20240215	143500	1433796000	29400	29350	29400	29350	77
359	20240215	143400	1431535950	29350	29350	29350	29350	75
360	20240215	143300	1429334700	29350	29350	29350	29350	75
361	20240215	143200	1427133450	29350	29400	29400	29350	75
362	20240215	143100	1424932100	29350	29350	29350	29350	95
363	20240215	143000	1422143850	29350	29350	29350	29350	75
364	20240215	142900	1419942600	29350	29350	29350	29350	76
365	20240215	142800	1417712000	29350	29400	29400	29350	90
366	20240215	142700	1415069600	29400	29350	29400	29350	1013
367	20240215	142600	1385297900	29350	29350	29350	29350	220
368	20240215	142500	1378840900	29350	29350	29350	29350	149
369	20240215	142400	1374467750	29350	29250	29350	29250	772
370	20240215	142300	1351816950	29300	29300	29300	29300	1
371	20240215	142200	1351787650	29300	29300	29300	29300	120
372	20240215	142100	1348271650	29300	29300	29300	29300	75
373	20240215	142000	1346074150	29300	29300	29300	29300	75
374	20240215	141900	1343876650	29300	29300	29300	29300	86
375	20240215	141800	1341356850	29300	29300	29300	29300	75
376	20240215	141700	1339159350	29300	29300	29300	29300	894
377	20240215	141600	1312965150	29250	29250	29250	29250	155
378	20240215	141500	1308431400	29250	29300	29300	29250	29
379	20240215	141400	1307582400	29300	29300	29300	29300	205
380	20240215	141300	1301575900	29300	29300	29300	29300	257
381	20240215	141200	1294045800	29300	29300	29300	29300	75
382	20240215	141100	1291848300	29300	29300	29300	29300	150
383	20240215	141000	1287453300	29300	29300	29300	29300	75
384	20240215	140900	1285255800	29300	29300	29300	29300	75
385	20240215	140800	1283058300	29300	29300	29300	29300	75
386	20240215	140700	1280860800	29300	29300	29300	29300	149
387	20240215	140600	1276495100	29300	29350	29350	29300	76
388	20240215	140500	1274266950	29350	29250	29350	29250	918
389	20240215	140400	1247332750	29300	29300	29300	29300	100
390	20240215	140300	1244402750	29350	29250	29350	29250	98
391	20240215	140200	1241533950	29250	29250	29250	29250	150
392	20240215	140100	1237146450	29250	29250	29250	29250	75
393	20240215	140000	1234952700	29350	29350	29350	29350	0
394	20240215	135900	1234952700	29350	29250	29350	29250	93
395	20240215	135800	1232230650	29250	29250	29250	29250	150
396	20240215	135700	1227843150	29300	29300	29300	29300	0
397	20240215	135600	1227843150	29300	29300	29300	29300	192
398	20240215	135500	1222217550	29350	29350	29350	29350	1
399	20240215	135400	1222188200	29300	29250	29300	29250	250
400	20240215	135300	1214870700	29300	29300	29300	29300	1
401	20240215	135200	1214841400	29250	29250	29250	29250	92
402	20240215	135100	1212150400	29250	29250	29250	29250	75
403	20240215	135000	1209956650	29250	29250	29250	29250	150
404	20240215	134900	1205569150	29300	29300	29300	29300	1
405	20240215	134800	1205539850	29300	29300	29300	29300	184
406	20240215	134700	1200148650	29350	29350	29350	29300	362
407	20240215	134600	1189526050	29350	29350	29350	29350	1
408	20240215	134500	1189496700	29300	29300	29350	29300	244
409	20240215	134400	1182347450	29250	29350	29350	29250	31
410	20240215	134300	1181440400	29250	29250	29250	29250	75
411	20240215	134200	1179246650	29250	29250	29350	29250	171
412	20240215	134100	1174244600	29250	29250	29250	29250	75
413	20240215	134000	1172050850	29250	29250	29250	29250	117
414	20240215	133900	1168628600	29250	29250	29250	29250	94
415	20240215	133800	1165879100	29250	29250	29250	29250	75
416	20240215	133700	1163685350	29250	29250	29250	29250	92
417	20240215	133600	1160994350	29250	29250	29250	29250	75
418	20240215	133500	1158800600	29250	29250	29250	29250	194
419	20240215	133400	1153126100	29250	29250	29250	29250	91
420	20240215	133300	1150464350	29300	29250	29300	29250	120
421	20240215	133200	1146954300	29250	29300	29300	29250	93
422	20240215	133100	1144234000	29300	29250	29300	29250	79
423	20240215	133000	1141923050	29250	29250	29250	29250	75
424	20240215	132900	1139729300	29250	29250	29250	29250	85
425	20240215	132800	1137243050	29250	29250	29250	29250	75
426	20240215	132700	1135049300	29250	29250	29250	29250	105
427	20240215	132600	1131978050	29250	29250	29300	29250	176
428	20240215	132500	1126829550	29250	29250	29250	29250	75
429	20240215	132400	1124635800	29350	29350	29350	29350	0
430	20240215	132300	1124635800	29350	29300	29350	29300	205
431	20240215	132200	1118628900	29250	29250	29250	29250	150
432	20240215	132100	1114241400	29250	29300	29300	29250	4
433	20240215	132000	1114124250	29250	29300	29300	29250	150
434	20240215	131900	1109736700	29300	29300	29300	29300	1
435	20240215	131800	1109707400	29250	29250	29250	29250	150
436	20240215	131700	1105319900	29300	29250	29300	29250	175
437	20240215	131600	1100196150	29250	29250	29250	29250	75
438	20240215	131500	1098002400	29250	29250	29250	29250	75
439	20240215	131400	1095808650	29250	29250	29250	29250	95
440	20240215	131300	1093029900	29250	29300	29300	29250	809
441	20240215	131200	1069361750	29300	29350	29350	29300	28
442	20240215	131100	1068540350	29250	29250	29250	29250	75
443	20240215	131000	1066346600	29250	29250	29250	29250	93
444	20240215	130900	1063626350	29250	29250	29250	29250	75
445	20240215	130800	1061432600	29250	29250	29250	29250	140
446	20240215	130700	1057337600	29300	29300	29300	29300	37
447	20240215	130600	1056253500	29300	29300	29300	29300	142
448	20240215	130500	1052092900	29250	29250	29250	29250	140
449	20240215	130400	1047997900	29300	29350	29350	29300	28
450	20240215	130300	1047177450	29300	29300	29300	29300	43
451	20240215	130200	1045917550	29350	29350	29350	29350	1
452	20240215	130100	1045888200	29350	29250	29350	29250	31
453	20240215	130000	1044980650	29250	29250	29250	29250	70
454	20240215	125900	1042933150	29250	29250	29250	29250	270
455	20240215	125800	1035035650	29250	29300	29300	29250	22
456	20240215	125700	1034391950	29300	29300	29300	29300	350
457	20240215	125600	1024136950	29300	29350	29350	29300	93
458	20240215	125500	1021412000	29300	29300	29300	29300	118
459	20240215	125400	1017954600	29300	29300	29300	29300	0
460	20240215	125300	1017954600	29300	29300	29300	29300	0
461	20240215	125200	1017954600	29300	29300	29300	29300	99
462	20240215	125100	1015053900	29300	29300	29300	29300	0
463	20240215	125000	1015053900	29300	29300	29300	29300	0
464	20240215	124900	1015053900	29300	29350	29350	29300	30
465	20240215	124800	1014174350	29350	29350	29350	29350	12
466	20240215	124700	1013822150	29350	29300	29350	29300	187
467	20240215	124600	1008334550	29300	29300	29300	29300	0
468	20240215	124500	1008334550	29300	29300	29350	29300	47
469	20240215	124400	1006957100	29350	29350	29450	29350	573
470	20240215	124300	990139250	29350	29350	29350	29350	0
471	20240215	124200	990139250	29350	29350	29350	29350	0
472	20240215	124100	990139250	29350	29350	29350	29350	16
473	20240215	124000	989669650	29350	29350	29350	29350	133
474	20240215	123900	985766100	29350	29350	29350	29350	0
475	20240215	123800	985766100	29350	29350	29350	29350	17
476	20240215	123700	985267150	29350	29350	29350	29350	0
477	20240215	123600	985267150	29350	29350	29350	29350	0
478	20240215	123500	985267150	29350	29400	29400	29350	1507
479	20240215	123400	941020800	29450	29450	29450	29450	51
480	20240215	123300	939518850	29450	29450	29450	29450	1
481	20240215	123200	939489400	29450	29450	29450	29450	50
482	20240215	123100	938016900	29400	29400	29400	29400	0
483	20240215	123000	938016900	29400	29450	29450	29400	718
484	20240215	122900	916898600	29450	29550	29550	29450	643
485	20240215	122800	897934750	29550	29500	29550	29500	21
486	20240215	122700	897315100	29650	29650	29650	29650	0
487	20240215	122600	897315100	29650	29550	29650	29550	12
488	20240215	122500	896960400	29500	29500	29500	29500	0
489	20240215	122400	896960400	29500	29500	29500	29500	2
490	20240215	122300	896901400	29500	29500	29500	29500	135
491	20240215	122200	892918900	29650	29650	29650	29650	5
492	20240215	122100	892770650	29650	29650	29650	29650	0
493	20240215	122000	892770650	29650	29650	29650	29650	0
494	20240215	121900	892770650	29650	29500	29650	29500	52
495	20240215	121800	891229150	29500	29500	29500	29500	0
496	20240215	121700	891229150	29500	29500	29500	29500	18
497	20240215	121600	890698150	29500	29500	29500	29500	2
498	20240215	121500	890639150	29500	29500	29500	29500	16
499	20240215	121400	890167150	29500	29500	29500	29500	0
500	20240215	121300	890167150	29500	29500	29500	29500	30
501	20240215	121200	889282150	29500	29500	29500	29500	16
502	20240215	121100	888810150	29550	29550	29550	29550	283
503	20240215	121000	880447500	29550	29550	29550	29550	17
504	20240215	120900	879945150	29650	29650	29650	29650	0
505	20240215	120800	879945150	29650	29650	29650	29650	0
506	20240215	120700	879945150	29650	29600	29650	29550	21
507	20240215	120600	879324250	29650	29650	29650	29650	1
508	20240215	120500	879294600	29600	29600	29600	29600	2
509	20240215	120400	879235400	29600	29550	29600	29550	12
510	20240215	120300	878880750	29550	29600	29600	29550	3
511	20240215	120200	878792050	29650	29650	29650	29650	0
512	20240215	120100	878792050	29650	29550	29650	29550	117
513	20240215	120000	875329650	29550	29550	29550	29550	100
514	20240215	115900	872374650	29550	29550	29550	29550	100
515	20240215	115800	869419650	29600	29550	29600	29550	19
516	20240215	115700	868858150	29550	29550	29550	29550	0
517	20240215	115600	868858150	29550	29550	29550	29550	0
518	20240215	115500	868858150	29550	29600	29600	29550	19
519	20240215	115400	868296650	29550	29550	29550	29550	0
520	20240215	115300	868296650	29550	29550	29550	29550	0
521	20240215	115200	868296650	29550	29550	29550	29550	17
522	20240215	115100	867794300	29600	29550	29600	29550	101
523	20240215	115000	864809700	29500	29500	29500	29500	185
524	20240215	114900	859352200	29600	29600	29600	29600	40
525	20240215	114800	858168200	29600	29600	29600	29600	0
526	20240215	114700	858168200	29600	29600	29600	29600	1
527	20240215	114600	858138600	29550	29550	29550	29550	0
528	20240215	114500	858138600	29550	29550	29550	29550	0
529	20240215	114400	858138600	29550	29550	29550	29550	219
530	20240215	114300	851667150	29550	29550	29550	29550	1
531	20240215	114200	851637600	29500	29500	29500	29500	16
532	20240215	114100	851165600	29500	29500	29500	29500	0
533	20240215	114000	851165600	29500	29500	29500	29500	16
534	20240215	113900	850693600	29500	29500	29500	29500	0
535	20240215	113800	850693600	29500	29500	29500	29500	0
536	20240215	113700	850693600	29500	29500	29500	29500	0
537	20240215	113600	850693600	29500	29500	29500	29500	0
538	20240215	113500	850693600	29500	29500	29500	29500	71
539	20240215	113400	848599100	29500	29500	29500	29500	93
540	20240215	113300	845855600	29500	29500	29500	29500	57
541	20240215	113200	844174100	29500	29500	29500	29500	0
542	20240215	113100	844174100	29500	29550	29550	29500	29
543	20240215	113000	843317600	29550	29500	29550	29500	148
544	20240215	112900	838946550	29500	29500	29500	29500	0
545	20240215	112800	838946550	29500	29500	29500	29500	0
546	20240215	112700	838946550	29500	29500	29500	29500	18
547	20240215	112600	838415550	29550	29550	29550	29550	100
548	20240215	112500	835460550	29550	29550	29550	29550	100
549	20240215	112400	832505550	29500	29500	29500	29500	2
550	20240215	112300	832446550	29500	29500	29500	29500	9
551	20240215	112200	832181050	29500	29600	29600	29500	1065
552	20240215	112100	800712900	29600	29600	29600	29600	122
553	20240215	112000	797101700	29600	29600	29600	29600	0
554	20240215	111900	797101700	29600	29600	29600	29600	0
555	20240215	111800	797101700	29600	29600	29600	29600	1
556	20240215	111700	797072100	29500	29500	29500	29500	311
557	20240215	111600	787897600	29500	29500	29500	29450	547
558	20240215	111500	771761350	29500	29500	29500	29500	0
559	20240215	111400	771761350	29500	29500	29500	29500	65
560	20240215	111300	769843850	29550	29600	29600	29550	28
561	20240215	111200	769015450	29550	29550	29550	29550	0
562	20240215	111100	769015450	29550	29550	29550	29550	69
563	20240215	111000	766976500	29550	29550	29550	29550	38
564	20240215	110900	765853600	29550	29550	29550	29550	0
565	20240215	110800	765853600	29550	29550	29550	29550	43
566	20240215	110700	764582950	29600	29600	29600	29600	8
567	20240215	110600	764346150	29550	29550	29550	29550	17
568	20240215	110500	763843800	29600	29600	29600	29600	0
569	20240215	110400	763843800	29600	29600	29600	29600	1
570	20240215	110300	763814200	29650	29650	29650	29650	0
571	20240215	110200	763814200	29650	29650	29650	29650	0
572	20240215	110100	763814200	29650	29650	29650	29650	3
573	20240215	110000	763725250	29550	29650	29650	29550	245
574	20240215	105900	756481900	29600	29600	29600	29600	110
575	20240215	105800	753225900	29600	29550	29600	29550	20
576	20240215	105700	752634750	29600	29550	29600	29550	139
577	20240215	105600	748525600	29600	29600	29600	29600	0
578	20240215	105500	748525600	29600	29600	29600	29600	1
579	20240215	105400	748496000	29600	29650	29650	29600	307
580	20240215	105300	739405150	29650	29650	29650	29650	64
581	20240215	105200	737507550	29650	29650	29650	29650	20
582	20240215	105100	736914550	29650	29650	29650	29650	0
583	20240215	105000	736914550	29650	29650	29650	29650	164
584	20240215	104900	732051950	29650	29650	29650	29650	229
585	20240215	104800	725262100	29650	29650	29650	29650	0
586	20240215	104700	725262100	29650	29650	29650	29650	185
587	20240215	104600	719776850	29650	29650	29650	29650	286
588	20240215	104500	711296950	29650	29650	29650	29650	3
589	20240215	104400	711208000	29650	29650	29650	29650	261
590	20240215	104300	703469350	29650	29650	29650	29650	0
591	20240215	104200	703469350	29650	29600	29650	29550	319
592	20240215	104100	694026350	29600	29600	29600	29600	0
593	20240215	104000	694026350	29600	29600	29600	29600	273
594	20240215	103900	685945550	29600	29650	29650	29600	66
595	20240215	103800	683991800	29650	29650	29650	29650	0
596	20240215	103700	683991800	29650	29650	29650	29650	651
597	20240215	103600	664689650	29700	29700	29700	29700	1
598	20240215	103500	664659950	29700	29700	29700	29700	228
599	20240215	103400	657888350	29750	29700	29750	29700	7
600	20240215	103300	657680150	29700	29700	29700	29700	1
601	20240215	103200	657650450	29750	29800	29800	29750	27
602	20240215	103100	656845900	29750	29750	29750	29750	84
603	20240215	103000	654346900	29800	29800	29800	29800	22
604	20240215	102900	653691300	29700	29800	29800	29700	5
605	20240215	102800	653542400	29800	29750	29800	29750	183
606	20240215	102700	648098050	29700	29700	29700	29700	325
607	20240215	102600	638445550	29600	29600	29600	29600	16
608	20240215	102500	637971950	29700	29600	29700	29600	150
609	20240215	102400	633521950	29550	29550	29550	29550	0
610	20240215	102300	633521950	29550	29550	29550	29550	22
611	20240215	102200	632871850	29600	29600	29600	29600	20
612	20240215	102100	632279850	29700	29600	29700	29600	73
613	20240215	102000	630114050	29600	29600	29600	29600	4
614	20240215	101900	629995650	29600	29600	29600	29600	86
615	20240215	101800	627450050	29600	29600	29600	29600	30
616	20240215	101700	626562050	29700	29700	29700	29700	859
617	20240215	101600	601049750	29700	29500	29700	29500	1142
618	20240215	101500	567177350	29650	29400	29650	29400	2200
619	20240215	101400	501999900	29650	29550	29650	29550	2000
620	20240215	101300	442777500	29550	29400	29550	29400	2000
621	20240215	101200	383788950	29400	29400	29400	29400	2
622	20240215	101100	383730150	29400	29400	29400	29400	390
623	20240215	101000	372264150	29450	29450	29450	29450	20
624	20240215	100900	371675150	29450	29450	29450	29450	304
625	20240215	100800	362722350	29450	29450	29450	29450	0
626	20240215	100700	362722350	29450	29450	29450	29450	46
627	20240215	100600	361367650	29500	29500	29500	29500	0
628	20240215	100500	361367650	29500	29450	29500	29450	34
629	20240215	100400	360365500	29400	29400	29400	29400	0
630	20240215	100300	360365500	29400	29600	29600	29400	13
631	20240215	100200	359982700	29400	29500	29500	29400	588
632	20240215	100100	342643650	29550	29700	29700	29550	209
633	20240215	100000	336452400	29550	29550	29550	29550	1
634	20240215	095900	336422850	29550	29550	29550	29550	0
635	20240215	095800	336422850	29550	29550	29550	29550	27
636	20240215	095700	335625000	29550	29550	29550	29550	0
637	20240215	095600	335625000	29550	29550	29550	29550	33
638	20240215	095500	334649850	29700	29500	29700	29450	213
639	20240215	095400	328363050	29500	29500	29500	29500	0
640	20240215	095300	328363050	29500	29500	29500	29500	4
641	20240215	095200	328245050	29500	29500	29500	29500	33
642	20240215	095100	327271550	29500	29300	29500	29250	2202
643	20240215	095000	262494750	29300	29300	29300	29300	10
644	20240215	094900	262201750	29250	29250	29250	29250	18
645	20240215	094800	261675250	29300	29300	29300	29300	23
646	20240215	094700	261001350	29300	29250	29300	29250	92
647	20240215	094600	258310100	29250	29250	29250	29250	0
648	20240215	094500	258310100	29250	29300	29300	29250	18
649	20240215	094400	257783550	29300	29300	29300	29300	60
650	20240215	094300	256025550	29300	29300	29300	29300	19
651	20240215	094200	255468850	29300	29300	29300	29300	4
652	20240215	094100	255351650	29300	29300	29300	29300	18
653	20240215	094000	254824250	29300	29300	29300	29300	1
654	20240215	093900	254794950	29300	29350	29350	29300	591
655	20240215	093800	237456850	29350	29350	29400	29350	54
656	20240215	093700	235869450	29350	29400	29400	29350	20
657	20240215	093600	235281500	29400	29400	29400	29400	29
658	20240215	093500	234428900	29400	29450	29450	29400	9
659	20240215	093400	234164000	29450	29400	29450	29400	199
660	20240215	093300	228311050	29350	29400	29400	29350	242
661	20240215	093200	221196350	29350	29350	29350	29350	3
662	20240215	093100	221108300	29350	29400	29450	29350	106
663	20240215	093000	217991900	29350	29250	29350	29250	616
664	20240215	092900	199928700	29200	29200	29200	29200	54
665	20240215	092800	198351900	29200	29200	29250	29200	41
666	20240215	092700	197154350	29200	29150	29200	29150	44
667	20240215	092600	195869950	29150	29150	29150	29150	25
668	20240215	092500	195141200	29150	29150	29150	29150	4
669	20240215	092400	195024600	29150	29150	29150	29150	30
670	20240215	092300	194150100	29200	29200	29200	29200	189
671	20240215	092200	188631300	29200	29200	29200	29200	322
672	20240215	092100	179228900	29200	29200	29200	29200	58
673	20240215	092000	177535300	29200	29300	29300	29200	157
674	20240215	091900	172946100	29200	29200	29200	29200	4
675	20240215	091800	172829300	29200	29200	29200	29200	189
676	20240215	091700	167310500	29200	29200	29200	29200	95
677	20240215	091600	164536500	29200	29200	29300	29200	315
678	20240215	091500	155334500	29200	29200	29200	29200	11
679	20240215	091400	155013300	29200	29200	29200	29200	130
680	20240215	091300	151217300	29250	29200	29250	29200	4
681	20240215	091200	151100350	29200	29250	29250	29200	116
682	20240215	091100	147713100	29250	29250	29250	29200	44
683	20240215	091000	146427700	29250	29200	29250	29200	2
684	20240215	090900	146369250	29200	29250	29250	29200	110
685	20240215	090800	143151950	29200	29150	29250	29150	594
686	20240215	090700	125828300	29150	29150	29200	29150	1354
687	20240215	090600	86313200	29150	29300	29300	29150	242
688	20240215	090500	79252300	29300	29300	29300	29200	346
689	20240215	090400	69135700	29250	29350	29350	29250	463
690	20240215	090300	55555650	29400	29450	29450	29400	418
691	20240215	090200	43264000	29550	29550	29550	29400	923
692	20240215	090100	16051450	29550	29550	29650	29550	114
693	20240215	090000	12679900	29550	29500	29700	29500	321