KissMeData/278280/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205400	4211097700	89300	89300	89300	89300	895
3	20240215	205300	4211097700	89300	89300	89300	89300	0
4	20240215	205200	4211097700	89300	89300	89300	89300	0
5	20240215	205100	4211097700	89300	89300	89300	89300	0
6	20240215	205000	4211097700	89300	89300	89300	89300	0
7	20240215	204900	4211097700	89300	89300	89300	89300	0
8	20240215	204800	4211097700	89300	89300	89300	89300	0
9	20240215	204700	4211097700	89300	89300	89300	89300	0
10	20240215	204600	4211097700	89300	89300	89300	89300	0
11	20240215	204500	4211097700	89300	89300	89300	89300	0
12	20240215	204400	4211097700	89300	89300	89300	89300	0
13	20240215	204300	4211097700	89300	89300	89300	89300	0
14	20240215	204200	4211097700	89300	89300	89300	89300	0
15	20240215	204100	4211097700	89300	89300	89300	89300	0
16	20240215	204000	4211097700	89300	89300	89300	89300	0
17	20240215	203900	4211097700	89300	89300	89300	89300	0
18	20240215	203800	4211097700	89300	89300	89300	89300	0
19	20240215	203700	4211097700	89300	89300	89300	89300	0
20	20240215	203600	4211097700	89300	89300	89300	89300	0
21	20240215	203500	4211097700	89300	89300	89300	89300	0
22	20240215	203400	4211097700	89300	89300	89300	89300	0
23	20240215	203300	4211097700	89300	89300	89300	89300	0
24	20240215	203200	4211097700	89300	89300	89300	89300	0
25	20240215	203100	4211097700	89300	89300	89300	89300	0
26	20240215	203000	4211097700	89300	89300	89300	89300	0
27	20240215	202900	4211097700	89300	89300	89300	89300	0
28	20240215	202800	4211097700	89300	89300	89300	89300	0
29	20240215	202700	4211097700	89300	89300	89300	89300	0
30	20240215	202600	4211097700	89300	89300	89300	89300	0
31	20240215	202500	4211097700	89300	89300	89300	89300	0
32	20240215	202400	4211097700	89300	89300	89300	89300	895
33	20240215	202300	4211097700	89300	89300	89300	89300	0
34	20240215	202200	4211097700	89300	89300	89300	89300	0
35	20240215	202100	4211097700	89300	89300	89300	89300	0
36	20240215	202000	4211097700	89300	89300	89300	89300	0
37	20240215	201900	4211097700	89300	89300	89300	89300	0
38	20240215	201800	4211097700	89300	89300	89300	89300	0
39	20240215	201700	4211097700	89300	89300	89300	89300	0
40	20240215	201600	4211097700	89300	89300	89300	89300	0
41	20240215	201500	4211097700	89300	89300	89300	89300	0
42	20240215	201400	4211097700	89300	89300	89300	89300	0
43	20240215	201300	4211097700	89300	89300	89300	89300	0
44	20240215	201200	4211097700	89300	89300	89300	89300	0
45	20240215	201100	4211097700	89300	89300	89300	89300	0
46	20240215	201000	4211097700	89300	89300	89300	89300	0
47	20240215	200900	4211097700	89300	89300	89300	89300	0
48	20240215	200800	4211097700	89300	89300	89300	89300	0
49	20240215	200700	4211097700	89300	89300	89300	89300	0
50	20240215	200600	4211097700	89300	89300	89300	89300	0
51	20240215	200500	4211097700	89300	89300	89300	89300	0
52	20240215	200400	4211097700	89300	89300	89300	89300	0
53	20240215	200300	4211097700	89300	89300	89300	89300	0
54	20240215	200200	4211097700	89300	89300	89300	89300	0
55	20240215	200100	4211097700	89300	89300	89300	89300	0
56	20240215	200000	4211097700	89300	89300	89300	89300	0
57	20240215	195900	4211097700	89300	89300	89300	89300	0
58	20240215	195800	4211097700	89300	89300	89300	89300	0
59	20240215	195700	4211097700	89300	89300	89300	89300	0
60	20240215	195600	4211097700	89300	89300	89300	89300	0
61	20240215	195500	4211097700	89300	89300	89300	89300	0
62	20240215	195400	4211097700	89300	89300	89300	89300	895
63	20240215	195300	4211097700	89300	89300	89300	89300	0
64	20240215	195200	4211097700	89300	89300	89300	89300	0
65	20240215	195100	4211097700	89300	89300	89300	89300	0
66	20240215	195000	4211097700	89300	89300	89300	89300	0
67	20240215	194900	4211097700	89300	89300	89300	89300	0
68	20240215	194800	4211097700	89300	89300	89300	89300	0
69	20240215	194700	4211097700	89300	89300	89300	89300	0
70	20240215	194600	4211097700	89300	89300	89300	89300	0
71	20240215	194500	4211097700	89300	89300	89300	89300	0
72	20240215	194400	4211097700	89300	89300	89300	89300	0
73	20240215	194300	4211097700	89300	89300	89300	89300	0
74	20240215	194200	4211097700	89300	89300	89300	89300	0
75	20240215	194100	4211097700	89300	89300	89300	89300	0
76	20240215	194000	4211097700	89300	89300	89300	89300	0
77	20240215	193900	4211097700	89300	89300	89300	89300	0
78	20240215	193800	4211097700	89300	89300	89300	89300	0
79	20240215	193700	4211097700	89300	89300	89300	89300	0
80	20240215	193600	4211097700	89300	89300	89300	89300	0
81	20240215	193500	4211097700	89300	89300	89300	89300	0
82	20240215	193400	4211097700	89300	89300	89300	89300	0
83	20240215	193300	4211097700	89300	89300	89300	89300	0
84	20240215	193200	4211097700	89300	89300	89300	89300	0
85	20240215	193100	4211097700	89300	89300	89300	89300	0
86	20240215	193000	4211097700	89300	89300	89300	89300	0
87	20240215	192900	4211097700	89300	89300	89300	89300	0
88	20240215	192800	4211097700	89300	89300	89300	89300	0
89	20240215	192700	4211097700	89300	89300	89300	89300	0
90	20240215	192600	4211097700	89300	89300	89300	89300	0
91	20240215	192500	4211097700	89300	89300	89300	89300	0
92	20240215	192400	4211097700	89300	89300	89300	89300	895
93	20240215	192300	4211097700	89300	89300	89300	89300	0
94	20240215	192200	4211097700	89300	89300	89300	89300	0
95	20240215	192100	4211097700	89300	89300	89300	89300	0
96	20240215	192000	4211097700	89300	89300	89300	89300	0
97	20240215	191900	4211097700	89300	89300	89300	89300	0
98	20240215	191800	4211097700	89300	89300	89300	89300	0
99	20240215	191700	4211097700	89300	89300	89300	89300	0
100	20240215	191600	4211097700	89300	89300	89300	89300	0
101	20240215	191500	4211097700	89300	89300	89300	89300	0
102	20240215	191400	4211097700	89300	89300	89300	89300	0
103	20240215	191300	4211097700	89300	89300	89300	89300	0
104	20240215	191200	4211097700	89300	89300	89300	89300	0
105	20240215	191100	4211097700	89300	89300	89300	89300	0
106	20240215	191000	4211097700	89300	89300	89300	89300	0
107	20240215	190900	4211097700	89300	89300	89300	89300	0
108	20240215	190800	4211097700	89300	89300	89300	89300	0
109	20240215	190700	4211097700	89300	89300	89300	89300	0
110	20240215	190600	4211097700	89300	89300	89300	89300	0
111	20240215	190500	4211097700	89300	89300	89300	89300	0
112	20240215	190400	4211097700	89300	89300	89300	89300	0
113	20240215	190300	4211097700	89300	89300	89300	89300	0
114	20240215	190200	4211097700	89300	89300	89300	89300	0
115	20240215	190100	4211097700	89300	89300	89300	89300	0
116	20240215	190000	4211097700	89300	89300	89300	89300	0
117	20240215	185900	4211097700	89300	89300	89300	89300	0
118	20240215	185800	4211097700	89300	89300	89300	89300	0
119	20240215	185700	4211097700	89300	89300	89300	89300	0
120	20240215	185600	4211097700	89300	89300	89300	89300	0
121	20240215	185500	4211097700	89300	89300	89300	89300	0
122	20240215	185400	4211097700	89300	89300	89300	89300	895
123	20240215	185300	4211097700	89300	89300	89300	89300	0
124	20240215	185200	4211097700	89300	89300	89300	89300	0
125	20240215	185100	4211097700	89300	89300	89300	89300	0
126	20240215	185000	4211097700	89300	89300	89300	89300	0
127	20240215	184900	4211097700	89300	89300	89300	89300	0
128	20240215	184800	4211097700	89300	89300	89300	89300	0
129	20240215	184700	4211097700	89300	89300	89300	89300	0
130	20240215	184600	4211097700	89300	89300	89300	89300	0
131	20240215	184500	4211097700	89300	89300	89300	89300	0
132	20240215	184400	4211097700	89300	89300	89300	89300	0
133	20240215	184300	4211097700	89300	89300	89300	89300	0
134	20240215	184200	4211097700	89300	89300	89300	89300	0
135	20240215	184100	4211097700	89300	89300	89300	89300	0
136	20240215	184000	4211097700	89300	89300	89300	89300	0
137	20240215	183900	4211097700	89300	89300	89300	89300	0
138	20240215	183800	4211097700	89300	89300	89300	89300	0
139	20240215	183700	4211097700	89300	89300	89300	89300	0
140	20240215	183600	4211097700	89300	89300	89300	89300	0
141	20240215	183500	4211097700	89300	89300	89300	89300	0
142	20240215	183400	4211097700	89300	89300	89300	89300	0
143	20240215	183300	4211097700	89300	89300	89300	89300	0
144	20240215	183200	4211097700	89300	89300	89300	89300	0
145	20240215	183100	4211097700	89300	89300	89300	89300	0
146	20240215	183000	4211097700	89300	89300	89300	89300	0
147	20240215	182900	4211097700	89300	89300	89300	89300	0
148	20240215	182800	4211097700	89300	89300	89300	89300	0
149	20240215	182700	4211097700	89300	89300	89300	89300	0
150	20240215	182600	4211097700	89300	89300	89300	89300	0
151	20240215	182500	4211097700	89300	89300	89300	89300	0
152	20240215	182400	4211097700	89300	89300	89300	89300	895
153	20240215	182300	4211097700	89300	89300	89300	89300	0
154	20240215	182200	4211097700	89300	89300	89300	89300	0
155	20240215	182100	4211097700	89300	89300	89300	89300	0
156	20240215	182000	4211097700	89300	89300	89300	89300	0
157	20240215	181900	4211097700	89300	89300	89300	89300	0
158	20240215	181800	4211097700	89300	89300	89300	89300	0
159	20240215	181700	4211097700	89300	89300	89300	89300	0
160	20240215	181600	4211097700	89300	89300	89300	89300	0
161	20240215	181500	4211097700	89300	89300	89300	89300	0
162	20240215	181400	4211097700	89300	89300	89300	89300	0
163	20240215	181300	4211097700	89300	89300	89300	89300	0
164	20240215	181200	4211097700	89300	89300	89300	89300	0
165	20240215	181100	4211097700	89300	89300	89300	89300	0
166	20240215	181000	4211097700	89300	89300	89300	89300	0
167	20240215	180900	4211097700	89300	89300	89300	89300	0
168	20240215	180800	4211097700	89300	89300	89300	89300	0
169	20240215	180700	4211097700	89300	89300	89300	89300	0
170	20240215	180600	4211097700	89300	89300	89300	89300	0
171	20240215	180500	4211097700	89300	89300	89300	89300	0
172	20240215	180400	4211097700	89300	89300	89300	89300	0
173	20240215	180300	4211097700	89300	89300	89300	89300	0
174	20240215	180200	4211097700	89300	89300	89300	89300	0
175	20240215	180100	4211097700	89300	89300	89300	89300	0
176	20240215	180000	4211097700	89300	89300	89300	89300	0
177	20240215	175900	4211097700	89300	89300	89300	89300	0
178	20240215	175800	4211097700	89300	89300	89300	89300	0
179	20240215	175700	4211097700	89300	89300	89300	89300	0
180	20240215	175600	4211097700	89300	89300	89300	89300	0
181	20240215	175500	4211097700	89300	89300	89300	89300	0
182	20240215	175400	4211097700	89300	89300	89300	89300	895
183	20240215	175300	4211097700	89300	89300	89300	89300	0
184	20240215	175200	4211097700	89300	89300	89300	89300	0
185	20240215	175100	4211097700	89300	89300	89300	89300	0
186	20240215	175000	4211097700	89300	89300	89300	89300	0
187	20240215	174900	4211097700	89300	89300	89300	89300	0
188	20240215	174800	4211097700	89300	89300	89300	89300	0
189	20240215	174700	4211097700	89300	89300	89300	89300	0
190	20240215	174600	4211097700	89300	89300	89300	89300	0
191	20240215	174500	4211097700	89300	89300	89300	89300	0
192	20240215	174400	4211097700	89300	89300	89300	89300	0
193	20240215	174300	4211097700	89300	89300	89300	89300	0
194	20240215	174200	4211097700	89300	89300	89300	89300	0
195	20240215	174100	4211097700	89300	89300	89300	89300	0
196	20240215	174000	4211097700	89300	89300	89300	89300	0
197	20240215	173900	4211097700	89300	89300	89300	89300	0
198	20240215	173800	4211097700	89300	89300	89300	89300	0
199	20240215	173700	4211097700	89300	89300	89300	89300	0
200	20240215	173600	4211097700	89300	89300	89300	89300	0
201	20240215	173500	4211097700	89300	89300	89300	89300	0
202	20240215	173400	4211097700	89300	89300	89300	89300	0
203	20240215	173300	4211097700	89300	89300	89300	89300	0
204	20240215	173200	4211097700	89300	89300	89300	89300	0
205	20240215	173100	4211097700	89300	89300	89300	89300	0
206	20240215	173000	4211097700	89300	89300	89300	89300	0
207	20240215	172900	4211097700	89300	89300	89300	89300	0
208	20240215	172800	4211097700	89300	89300	89300	89300	0
209	20240215	172700	4211097700	89300	89300	89300	89300	0
210	20240215	172600	4211097700	89300	89300	89300	89300	0
211	20240215	172500	4211097700	89300	89300	89300	89300	0
212	20240215	172400	4211097700	89300	89300	89300	89300	895
213	20240215	172300	4211097700	89300	89300	89300	89300	0
214	20240215	172200	4211097700	89300	89300	89300	89300	0
215	20240215	172100	4211097700	89300	89300	89300	89300	0
216	20240215	172000	4211097700	89300	89300	89300	89300	0
217	20240215	171900	4211097700	89300	89300	89300	89300	0
218	20240215	171800	4211097700	89300	89300	89300	89300	0
219	20240215	171700	4211097700	89300	89300	89300	89300	0
220	20240215	171600	4211097700	89300	89300	89300	89300	0
221	20240215	171500	4211097700	89300	89300	89300	89300	0
222	20240215	171400	4211097700	89300	89300	89300	89300	0
223	20240215	171300	4211097700	89300	89300	89300	89300	0
224	20240215	171200	4211097700	89300	89300	89300	89300	0
225	20240215	171100	4211097700	89300	89300	89300	89300	0
226	20240215	171000	4211097700	89300	89300	89300	89300	0
227	20240215	170900	4211097700	89300	89300	89300	89300	0
228	20240215	170800	4211097700	89300	89300	89300	89300	0
229	20240215	170700	4211097700	89300	89300	89300	89300	0
230	20240215	170600	4211097700	89300	89300	89300	89300	0
231	20240215	170500	4211097700	89300	89300	89300	89300	0
232	20240215	170400	4211097700	89300	89300	89300	89300	0
233	20240215	170300	4211097700	89300	89300	89300	89300	0
234	20240215	170200	4211097700	89300	89300	89300	89300	0
235	20240215	170100	4211097700	89300	89300	89300	89300	0
236	20240215	170000	4211097700	89300	89300	89300	89300	0
237	20240215	165900	4211097700	89300	89300	89300	89300	0
238	20240215	165800	4211097700	89300	89300	89300	89300	0
239	20240215	165700	4211097700	89300	89300	89300	89300	0
240	20240215	165600	4211097700	89300	89300	89300	89300	0
241	20240215	165500	4211097700	89300	89300	89300	89300	0
242	20240215	165400	4211097700	89300	89300	89300	89300	895
243	20240215	165300	4211097700	89300	89300	89300	89300	0
244	20240215	165200	4211097700	89300	89300	89300	89300	0
245	20240215	165100	4211097700	89300	89300	89300	89300	0
246	20240215	165000	4211097700	89300	89300	89300	89300	0
247	20240215	164900	4211097700	89300	89300	89300	89300	0
248	20240215	164800	4211097700	89300	89300	89300	89300	0
249	20240215	164700	4211097700	89300	89300	89300	89300	0
250	20240215	164600	4211097700	89300	89300	89300	89300	0
251	20240215	164500	4211097700	89300	89300	89300	89300	0
252	20240215	164400	4211097700	89300	89300	89300	89300	0
253	20240215	164300	4211097700	89300	89300	89300	89300	0
254	20240215	164200	4211097700	89300	89300	89300	89300	0
255	20240215	164100	4211097700	89300	89300	89300	89300	0
256	20240215	164000	4211097700	89300	89300	89300	89300	0
257	20240215	163900	4211097700	89300	89300	89300	89300	0
258	20240215	163800	4211097700	89300	89300	89300	89300	0
259	20240215	163700	4211097700	89300	89300	89300	89300	0
260	20240215	163600	4211097700	89300	89300	89300	89300	0
261	20240215	163500	4211097700	89300	89300	89300	89300	0
262	20240215	163400	4211097700	89300	89300	89300	89300	0
263	20240215	163300	4211097700	89300	89300	89300	89300	0
264	20240215	163200	4211097700	89300	89300	89300	89300	0
265	20240215	163100	4211097700	89300	89300	89300	89300	0
266	20240215	163000	4211097700	89300	89300	89300	89300	0
267	20240215	162900	4211097700	89300	89300	89300	89300	0
268	20240215	162800	4211097700	89300	89300	89300	89300	0
269	20240215	162700	4211097700	89300	89300	89300	89300	0
270	20240215	162600	4211097700	89300	89300	89300	89300	0
271	20240215	162500	4211097700	89300	89300	89300	89300	0
272	20240215	162400	4211097700	89300	89300	89300	89300	895
273	20240215	162300	4211097700	89300	89300	89300	89300	0
274	20240215	162200	4211097700	89300	89300	89300	89300	0
275	20240215	162100	4211097700	89300	89300	89300	89300	0
276	20240215	162000	4211097700	89300	89300	89300	89300	0
277	20240215	161900	4211097700	89300	89300	89300	89300	0
278	20240215	161800	4211097700	89300	89300	89300	89300	0
279	20240215	161700	4211097700	89300	89300	89300	89300	0
280	20240215	161600	4211097700	89300	89300	89300	89300	0
281	20240215	161500	4211097700	89300	89300	89300	89300	0
282	20240215	161400	4211097700	89300	89300	89300	89300	0
283	20240215	161300	4211097700	89300	89300	89300	89300	0
284	20240215	161200	4211097700	89300	89300	89300	89300	0
285	20240215	161100	4211097700	89300	89300	89300	89300	0
286	20240215	161000	4211097700	89300	89300	89300	89300	0
287	20240215	160900	4211097700	89300	89300	89300	89300	0
288	20240215	160800	4211097700	89300	89300	89300	89300	0
289	20240215	160700	4211097700	89300	89300	89300	89300	0
290	20240215	160600	4211097700	89300	89300	89300	89300	0
291	20240215	160500	4211097700	89300	89300	89300	89300	0
292	20240215	160400	4211097700	89300	89300	89300	89300	0
293	20240215	160300	4211097700	89300	89300	89300	89300	0
294	20240215	160200	4211097700	89300	89300	89300	89300	0
295	20240215	160100	4211097700	89300	89300	89300	89300	0
296	20240215	160000	4211097700	89300	89300	89300	89300	0
297	20240215	155900	4211097700	89300	89300	89300	89300	0
298	20240215	155800	4211097700	89300	89300	89300	89300	0
299	20240215	155700	4211097700	89300	89300	89300	89300	0
300	20240215	155600	4211097700	89300	89300	89300	89300	0
301	20240215	155500	4211097700	89300	89300	89300	89300	0
302	20240215	155400	4211097700	89300	89300	89300	89300	895
303	20240215	155300	4211097700	89300	89300	89300	89300	0
304	20240215	155200	4211097700	89300	89300	89300	89300	0
305	20240215	155100	4211097700	89300	89300	89300	89300	0
306	20240215	155000	4211097700	89300	89300	89300	89300	0
307	20240215	154900	4211097700	89300	89300	89300	89300	0
308	20240215	154800	4211097700	89300	89300	89300	89300	0
309	20240215	154700	4211097700	89300	89300	89300	89300	0
310	20240215	154600	4211097700	89300	89300	89300	89300	0
311	20240215	154500	4211097700	89300	89300	89300	89300	0
312	20240215	154400	4211097700	89300	89300	89300	89300	0
313	20240215	154300	4211097700	89300	89300	89300	89300	0
314	20240215	154200	4211097700	89300	89300	89300	89300	0
315	20240215	154100	4211097700	89300	89300	89300	89300	0
316	20240215	154000	4211097700	89300	89300	89300	89300	0
317	20240215	153900	4211097700	89300	89300	89300	89300	0
318	20240215	153800	4211097700	89300	89300	89300	89300	0
319	20240215	153700	4211097700	89300	89300	89300	89300	0
320	20240215	153600	4211097700	89300	89300	89300	89300	0
321	20240215	153500	4211097700	89300	89300	89300	89300	0
322	20240215	153400	4211097700	89300	89300	89300	89300	0
323	20240215	153300	4211097700	89300	89300	89300	89300	0
324	20240215	153200	4211097700	89300	89300	89300	89300	0
325	20240215	153100	4211097700	89300	89300	89300	89300	0
326	20240215	153000	4211097700	89300	89300	89300	89300	895
327	20240215	152900	4131174200	89200	89200	89200	89200	0
328	20240215	152800	4131174200	89200	89200	89200	89200	0
329	20240215	152700	4131174200	89200	89200	89200	89200	0
330	20240215	152600	4131174200	89200	89200	89200	89200	0
331	20240215	152500	4131174200	89200	89200	89200	89200	0
332	20240215	152400	4131174200	89200	89200	89200	89200	0
333	20240215	152300	4131174200	89200	89200	89200	89200	0
334	20240215	152200	4131174200	89200	89200	89200	89200	0
335	20240215	152100	4131174200	89200	89200	89200	89200	0
336	20240215	152000	4131174200	89200	89200	89200	89200	0
337	20240215	151900	4131174200	89200	89100	89200	89100	40
338	20240215	151800	4127609400	89100	89100	89200	89000	193
339	20240215	151700	4110419800	89200	89200	89200	89100	107
340	20240215	151600	4100877800	89100	89200	89200	89100	37
341	20240215	151500	4097580600	89100	89100	89200	89100	15
342	20240215	151400	4096243900	89100	89100	89100	89000	162
343	20240215	151300	4081812100	89100	89000	89100	88900	63
344	20240215	151200	4076205100	89000	89000	89000	88800	167
345	20240215	151100	4061354700	89000	89000	89100	89000	18
346	20240215	151000	4059752200	89000	88900	89000	88900	172
347	20240215	150900	4044444500	89000	89000	89100	88900	325
348	20240215	150800	4015519400	89000	89100	89100	89000	60
349	20240215	150700	4010177400	89100	89100	89200	89100	46
350	20240215	150600	4006078700	89200	89200	89200	89100	71
351	20240215	150500	3999747900	89100	89200	89200	89000	199
352	20240215	150400	3982017600	89200	89200	89200	89100	10
353	20240215	150300	3981126300	89200	89100	89200	89100	59
354	20240215	150200	3975868900	89200	89200	89300	89200	118
355	20240215	150100	3965342800	89300	89300	89300	89200	32
356	20240215	150000	3962486000	89300	89400	89400	89300	202
357	20240215	145900	3944434700	89300	89300	89400	89300	49
358	20240215	145800	3940055000	89400	89300	89400	89300	12
359	20240215	145700	3938982300	89400	89300	89400	89300	14
360	20240215	145600	3937731300	89300	89200	89300	89200	28
361	20240215	145500	3935231200	89200	89300	89300	89200	29
362	20240215	145400	3932642600	89400	89300	89400	89300	48
363	20240215	145300	3928355600	89300	89500	89500	89200	72
364	20240215	145200	3921918300	89500	89400	89500	89400	23
365	20240215	145100	3919861300	89400	89500	89500	89400	82
366	20240215	145000	3912529100	89500	89400	89500	89400	142
367	20240215	144900	3899833800	89300	89300	89300	89300	221
368	20240215	144800	3880098500	89300	89300	89300	89300	135
369	20240215	144700	3868043000	89200	89200	89200	89200	39
370	20240215	144600	3864564200	89100	89100	89200	89100	62
371	20240215	144500	3859039000	89100	89200	89200	89100	179
372	20240215	144400	3843083400	89200	89300	89300	89100	140
373	20240215	144300	3830595000	89200	89200	89300	89200	55
374	20240215	144200	3825688500	89200	89300	89300	89200	56
375	20240215	144100	3820690300	89400	89200	89400	89200	59
376	20240215	144000	3815423800	89200	89400	89400	89200	121
377	20240215	143900	3804613400	89400	89500	89500	89400	64
378	20240215	143800	3798885900	89500	89500	89600	89500	271
379	20240215	143700	3774629100	89600	89500	89600	89500	45
380	20240215	143600	3770600600	89600	89600	89600	89500	21
381	20240215	143500	3768719300	89700	89700	89700	89700	33
382	20240215	143400	3765759200	89700	89700	89700	89500	104
383	20240215	143300	3756431000	89700	89400	89700	89400	16
384	20240215	143200	3754996400	89400	89400	89700	89400	1012
385	20240215	143100	3664401500	89400	89400	89500	89400	74
386	20240215	143000	3657785400	89400	89300	89400	89300	276
387	20240215	142900	3633111700	89300	89200	89300	89200	36
388	20240215	142800	3629897900	89300	89100	89400	89100	1227
389	20240215	142700	3520369700	89100	89000	89100	89000	647
390	20240215	142600	3462760300	89000	89000	89100	89000	63
391	20240215	142500	3457151500	89000	89100	89100	89000	15
392	20240215	142400	3455816200	89100	89100	89100	89000	37
393	20240215	142300	3452522500	89100	89100	89100	89100	37
394	20240215	142200	3449225800	89100	89100	89100	89100	222
395	20240215	142100	3429445600	89100	89000	89100	89000	104
396	20240215	142000	3420189200	89100	89100	89100	89000	20
397	20240215	141900	3418408200	89100	89000	89100	88900	252
398	20240215	141800	3395979800	89000	88900	89000	88900	10
399	20240215	141700	3395090300	89000	89000	89000	89000	5
400	20240215	141600	3394645300	88900	88900	88900	88900	101
401	20240215	141500	3385666400	88900	88800	88900	88800	63
402	20240215	141400	3380066000	88900	88900	88900	88800	29
403	20240215	141300	3377488100	88900	88900	89000	88900	30
404	20240215	141200	3374819600	88900	88900	89000	88800	51
405	20240215	141100	3370285700	89000	89000	89000	89000	38
406	20240215	141000	3366903700	88900	89000	89000	88900	35
407	20240215	140900	3363789900	88900	88900	88900	88900	37
408	20240215	140800	3360500600	88900	88900	88900	88900	52
409	20240215	140700	3355877800	88900	88900	88900	88900	20
410	20240215	140600	3354099800	88800	88800	88800	88800	111
411	20240215	140500	3344243000	88900	88900	88900	88800	134
412	20240215	140400	3332342300	88800	89000	89000	88800	68
413	20240215	140300	3326300500	88900	88900	88900	88900	4
414	20240215	140200	3325944900	89000	89000	89000	89000	7
415	20240215	140100	3325321900	89000	89000	89000	89000	24
416	20240215	140000	3323185900	88900	89000	89000	88900	2
417	20240215	135900	3323008000	88800	88800	88800	88800	191
418	20240215	135800	3306047200	88800	88800	88800	88800	64
419	20240215	135700	3300364000	88800	88700	88800	88700	78
420	20240215	135600	3293438500	88700	88700	88800	88700	16
421	20240215	135500	3292018100	88700	88700	88800	88700	20
422	20240215	135400	3290243800	88700	88700	88800	88700	54
423	20240215	135300	3285453500	88700	88700	88700	88700	9
424	20240215	135200	3284655200	88700	88900	88900	88700	134
425	20240215	135100	3272754800	88900	88800	88900	88800	31
426	20240215	135000	3269999500	88800	88800	88800	88800	242
427	20240215	134900	3248509900	88800	88800	88800	88800	37
428	20240215	134800	3245224300	88800	88700	88800	88700	40
429	20240215	134700	3241675000	88600	88800	88800	88600	14
430	20240215	134600	3240432300	88700	88700	88700	88700	24
431	20240215	134500	3238303500	88700	88900	88900	88700	178
432	20240215	134400	3222498500	88800	88900	88900	88800	62
433	20240215	134300	3216987200	88900	88900	88900	88900	8
434	20240215	134200	3216276000	88900	88900	88900	88900	20
435	20240215	134100	3214498000	88800	88700	88800	88700	212
436	20240215	134000	3195674900	88700	88700	88700	88700	44
437	20240215	133900	3191772100	88700	88700	88700	88700	318
438	20240215	133800	3163565500	88600	88700	88700	88600	55
439	20240215	133700	3158692200	88700	88600	88700	88600	158
440	20240215	133600	3144692900	88600	88600	88700	88600	21
441	20240215	133500	3142831800	88700	88700	88700	88600	50
442	20240215	133400	3138399600	88700	88700	88700	88600	10
443	20240215	133300	3137512900	88600	88600	88600	88600	10
444	20240215	133200	3136626900	88700	88700	88700	88700	19
445	20240215	133100	3134941600	88700	88700	88700	88700	16
446	20240215	133000	3133522400	88700	88700	88800	88700	156
447	20240215	132900	3119684700	88700	88800	88800	88700	25
448	20240215	132800	3117464800	88800	88800	88800	88800	12
449	20240215	132700	3116399200	88800	88800	88800	88800	261
450	20240215	132600	3093222400	88800	88800	88900	88800	73
451	20240215	132500	3086736400	88800	88800	88800	88800	2
452	20240215	132400	3086558800	88900	88900	88900	88800	9
453	20240215	132300	3085758800	88900	88900	88900	88900	5
454	20240215	132200	3085314300	88900	88900	88900	88900	49
455	20240215	132100	3080958200	88900	89000	89000	88900	31
456	20240215	132000	3078201800	88900	88900	89000	88900	71
457	20240215	131900	3071888300	88900	88800	88900	88800	199
458	20240215	131800	3054215500	88800	88800	88800	88800	41
459	20240215	131700	3050574700	88700	88900	88900	88700	336
460	20240215	131600	3020749300	88900	88900	88900	88900	93
461	20240215	131500	3012481600	88900	88900	89000	88900	50
462	20240215	131400	3008035900	89000	88900	89000	88900	57
463	20240215	131300	3002968000	89000	89100	89200	89000	336
464	20240215	131200	2973055200	89200	89100	89200	89100	31
465	20240215	131100	2970290600	89200	89200	89200	89100	60
466	20240215	131000	2964939900	89200	89100	89200	89100	309
467	20240215	130900	2937385200	89100	89100	89200	89100	53
468	20240215	130800	2932661100	89100	89200	89200	89100	227
469	20240215	130700	2912418000	89100	89100	89200	89100	208
470	20240215	130600	2893876200	89100	89100	89100	89100	22
471	20240215	130500	2891916000	89000	89100	89100	89000	96
472	20240215	130400	2883364200	89000	89100	89100	89000	152
473	20240215	130300	2869827000	89100	89100	89200	89100	40
474	20240215	130200	2866261700	89100	89000	89100	89000	1075
475	20240215	130100	2770517300	89000	89000	89000	88900	15
476	20240215	130000	2769183300	88900	88900	88900	88900	92
477	20240215	125900	2761004500	88900	88900	89000	88900	83
478	20240215	125800	2753625500	88800	88900	89000	88800	242
479	20240215	125700	2732119800	88900	89000	89000	88900	74
480	20240215	125600	2725536400	89000	89100	89100	88900	393
481	20240215	125500	2690542200	89100	89100	89200	89100	347
482	20240215	125400	2659595600	89200	89200	89200	89200	21
483	20240215	125300	2657722400	89200	89200	89200	89100	24
484	20240215	125200	2655582600	89200	89200	89300	89200	86
485	20240215	125100	2647911100	89200	89100	89200	89100	190
486	20240215	125000	2630965600	89100	89100	89100	89100	20
487	20240215	124900	2629183600	89000	89100	89300	89000	479
488	20240215	124800	2586467000	89000	89100	89100	89000	336
489	20240215	124700	2556530300	89000	88900	89000	88900	296
490	20240215	124600	2530186600	88800	88900	88900	88800	294
491	20240215	124500	2504051200	88800	88800	88900	88700	259
492	20240215	124400	2481054900	88800	88800	88900	88800	47
493	20240215	124300	2476880400	88800	88900	88900	88800	57
494	20240215	124200	2471814200	88900	88900	88900	88900	26
495	20240215	124100	2469502800	88900	88900	88900	88900	70
496	20240215	124000	2463279800	88800	88800	88800	88800	27
497	20240215	123900	2460882200	88800	88700	88900	88700	222
498	20240215	123800	2441162800	88800	88700	88800	88700	174
499	20240215	123700	2425712600	88700	88900	88900	88700	173
500	20240215	123600	2410355400	88900	88700	88900	88600	403
501	20240215	123500	2374576700	88700	88800	88800	88700	21
502	20240215	123400	2372713000	88800	88900	88900	88700	516
503	20240215	123300	2326893700	88900	88800	88900	88800	209
504	20240215	123200	2308317700	88900	88800	88900	88700	102
505	20240215	123100	2299260000	88800	88800	88900	88600	756
506	20240215	123000	2232159300	88800	88500	88800	88500	225
507	20240215	122900	2212205200	88500	88400	88500	88400	42
508	20240215	122800	2208489200	88400	88400	88400	88400	28
509	20240215	122700	2206014000	88400	88300	88500	88300	150
510	20240215	122600	2192751100	88300	88300	88300	88300	6
511	20240215	122500	2192221300	88300	88500	88500	88300	44
512	20240215	122400	2188328900	88500	88400	88500	88400	13
513	20240215	122300	2187178500	88400	88400	88400	88400	19
514	20240215	122200	2185498900	88400	88400	88400	88400	63
515	20240215	122100	2179929700	88400	88500	88500	88400	51
516	20240215	122000	2175418900	88400	88400	88400	88400	2
517	20240215	121900	2175242100	88400	88600	88600	88400	151
518	20240215	121800	2161875000	88600	88600	88600	88600	113
519	20240215	121700	2151863200	88600	88500	88600	88500	19
520	20240215	121600	2150180300	88500	88300	88700	88300	623
521	20240215	121500	2095045500	88400	88300	88400	88300	63
522	20240215	121400	2089478600	88300	88300	88300	88300	28
523	20240215	121300	2087006200	88300	88300	88300	88300	13
524	20240215	121200	2085858300	88300	88100	88300	88100	63
525	20240215	121100	2080301000	88100	88000	88100	88000	19
526	20240215	121000	2078627600	88000	88000	88000	88000	3
527	20240215	120900	2078363600	88100	88200	88200	88100	17
528	20240215	120800	2076865400	88100	88100	88200	88100	17
529	20240215	120700	2075366200	88100	88100	88100	88100	1
530	20240215	120600	2075278100	88200	88200	88200	88100	50
531	20240215	120500	2070869100	88300	88300	88300	88200	26
532	20240215	120400	2068574400	88300	88200	88300	88200	133
533	20240215	120300	2056836600	88200	88200	88200	88200	55
534	20240215	120200	2051985600	88200	88100	88200	88100	37
535	20240215	120100	2048724200	88200	88100	88200	88100	48
536	20240215	120000	2044491600	88100	88000	88100	88000	5
537	20240215	115900	2044051300	88000	88100	88100	88000	18
538	20240215	115800	2042466700	88100	88100	88100	88100	19
539	20240215	115700	2040792800	88100	88100	88100	88100	1
540	20240215	115600	2040704700	88100	88100	88100	88100	13
541	20240215	115500	2039559400	88000	87900	88000	87900	56
542	20240215	115400	2034631500	87900	87900	87900	87900	0
543	20240215	115300	2034631500	87900	87800	87900	87800	27
544	20240215	115200	2032258300	87900	87900	87900	87900	186
545	20240215	115100	2015908900	87900	87900	87900	87900	70
546	20240215	115000	2009755900	87900	87800	87900	87800	60
547	20240215	114900	2004482900	87900	87700	87900	87700	955
548	20240215	114800	1920538800	87700	87700	87800	87700	109
549	20240215	114700	1910972700	87700	87800	87800	87700	113
550	20240215	114600	1901062200	87800	87700	87800	87700	11
551	20240215	114500	1900096500	87700	87800	87800	87700	42
552	20240215	114400	1896412900	87800	87800	87800	87800	52
553	20240215	114300	1891847300	87900	87800	87900	87800	22
554	20240215	114200	1889913700	87700	87800	87800	87700	116
555	20240215	114100	1879734900	87800	87900	87900	87800	35
556	20240215	114000	1876661400	88000	87800	88000	87800	130
557	20240215	113900	1865230100	87800	87800	87800	87800	14
558	20240215	113800	1864000900	87800	87800	87800	87800	7
559	20240215	113700	1863386300	87800	87800	87900	87800	48
560	20240215	113600	1859171600	87800	87900	87900	87800	74
561	20240215	113500	1852673100	87900	87900	87900	87800	18
562	20240215	113400	1851091200	87900	87800	87900	87800	87
563	20240215	113300	1843451000	87800	87800	87800	87800	5
564	20240215	113200	1843012000	87800	87800	87800	87800	0
565	20240215	113100	1843012000	87800	87900	87900	87800	97
566	20240215	113000	1834492800	87800	87800	87800	87800	141
567	20240215	112900	1822113000	87800	87800	87800	87800	61
568	20240215	112800	1816757200	87800	87800	87800	87800	76
569	20240215	112700	1810084400	87800	87700	87800	87700	79
570	20240215	112600	1803149700	87700	87700	87800	87700	28
571	20240215	112500	1800692400	87900	87700	87900	87700	129
572	20240215	112400	1789369300	87800	87700	87800	87700	72
573	20240215	112300	1783052700	87700	87700	87700	87700	24
574	20240215	112200	1780947900	87700	87700	87900	87700	59
575	20240215	112100	1775772700	87800	87900	87900	87800	36
576	20240215	112000	1772610500	87900	87700	87900	87700	2
577	20240215	111900	1772434900	87700	87700	87700	87700	38
578	20240215	111800	1769102300	87700	87800	87800	87700	82
579	20240215	111700	1761902800	87700	87800	87800	87700	62
580	20240215	111600	1756460200	87800	87700	87800	87700	74
581	20240215	111500	1749970000	87800	87700	87800	87700	19
582	20240215	111400	1748302000	87700	87700	87700	87700	37
583	20240215	111300	1745057100	87800	87700	87800	87700	147
584	20240215	111200	1732164600	87800	87800	87800	87800	14
585	20240215	111100	1730935400	87700	87700	87700	87700	54
586	20240215	111000	1726199600	87700	87800	87800	87700	134
587	20240215	110900	1714442500	87800	87700	87800	87700	44
588	20240215	110800	1710580200	87700	87700	87700	87700	36
589	20240215	110700	1707423000	87700	87800	87800	87700	3
590	20240215	110600	1707159800	87700	87800	87800	87700	105
591	20240215	110500	1697950100	87700	87800	87800	87700	109
592	20240215	110400	1688381900	87800	87800	87800	87800	10
593	20240215	110300	1687503900	87800	87900	87900	87800	81
594	20240215	110200	1680388100	88000	88000	88000	88000	14
595	20240215	110100	1679156100	88000	87900	88000	87900	27
596	20240215	110000	1676782500	87900	87800	88000	87800	51
597	20240215	105900	1672298600	87800	87900	87900	87800	68
598	20240215	105800	1666328000	87900	87900	87900	87900	0
599	20240215	105700	1666328000	87900	87900	87900	87900	2
600	20240215	105600	1666152200	87900	87800	87900	87800	105
601	20240215	105500	1656930700	87700	87700	87700	87700	14
602	20240215	105400	1655702900	87700	87700	87700	87700	22
603	20240215	105300	1653773500	87700	87800	87800	87700	87
604	20240215	105200	1646135200	87800	87800	87800	87800	154
605	20240215	105100	1632614000	87800	87900	87900	87800	5
606	20240215	105000	1632174800	87900	87900	87900	87900	183
607	20240215	104900	1616089100	87900	87900	87900	87900	11
608	20240215	104800	1615122200	87900	87900	87900	87900	30
609	20240215	104700	1612485200	88000	88000	88000	87900	37
610	20240215	104600	1609231200	87900	87900	88000	87900	85
611	20240215	104500	1601759600	87800	87900	87900	87800	13
612	20240215	104400	1600618100	87900	88000	88000	87900	36
613	20240215	104300	1597452400	87900	87800	87900	87700	213
614	20240215	104200	1578750500	87800	87800	87800	87800	0
615	20240215	104100	1578750500	87800	87700	87800	87700	20
616	20240215	104000	1576995500	87800	87900	88000	87800	357
617	20240215	103900	1545617600	87900	88000	88000	87900	337
618	20240215	103800	1515992300	88000	88000	88000	88000	7
619	20240215	103700	1515376300	88000	88000	88000	88000	61
620	20240215	103600	1510008300	88000	88000	88000	88000	80
621	20240215	103500	1502968300	88000	88200	88200	88000	14
622	20240215	103400	1501734000	88100	88100	88100	88100	3
623	20240215	103300	1501469700	88100	88000	88100	87900	116
624	20240215	103200	1491262800	88100	88100	88100	88100	14
625	20240215	103100	1490029400	88100	88000	88100	88000	23
626	20240215	103000	1488003200	88000	88000	88000	87900	53
627	20240215	102900	1483341200	88100	88100	88100	88100	2
628	20240215	102800	1483165000	88100	88000	88100	88000	112
629	20240215	102700	1473306300	88000	87900	88000	87900	47
630	20240215	102600	1469173900	87900	87900	87900	87900	2
631	20240215	102500	1468998100	88000	88000	88100	88000	60
632	20240215	102400	1463717000	88000	87800	88000	87800	9
633	20240215	102300	1462926200	87800	87800	87800	87800	0
634	20240215	102200	1462926200	87800	87700	87800	87700	189
635	20240215	102100	1446337200	87700	87700	87700	87700	23
636	20240215	102000	1444320100	87700	87800	87800	87700	36
637	20240215	101900	1441162300	87800	87700	87800	87700	16
638	20240215	101800	1439757600	87700	87800	87800	87700	6
639	20240215	101700	1439231300	87800	87800	87800	87800	21
640	20240215	101600	1437387500	87800	87800	88000	87800	245
641	20240215	101500	1415866100	87800	88100	88100	87800	148
642	20240215	101400	1402862000	88100	88100	88100	88100	17
643	20240215	101300	1401364300	88100	87900	88100	87900	2
644	20240215	101200	1401188300	87900	87900	88300	87900	56
645	20240215	101100	1396255900	87900	87900	87900	87900	0
646	20240215	101000	1396255900	87900	87800	87900	87800	384
647	20240215	100900	1362510500	87900	88000	88000	87900	146
648	20240215	100800	1349673400	88000	88000	88000	88000	121
649	20240215	100700	1339025400	88000	88100	88100	88000	122
650	20240215	100600	1328278200	88000	88100	88100	88000	170
651	20240215	100500	1313314200	88100	88200	88200	88100	229
652	20240215	100400	1293131100	88200	88500	88500	88200	46
653	20240215	100300	1289065200	88200	88200	88200	88200	92
654	20240215	100200	1280950800	88200	88200	88500	88100	86
655	20240215	100100	1273354700	88200	88200	88400	88100	119
656	20240215	100000	1262839500	88200	88200	88300	88200	65
657	20240215	095900	1257105500	88200	88100	88200	88100	3
658	20240215	095800	1256841100	88100	88100	88100	88100	31
659	20240215	095700	1254110000	88100	88000	88100	88000	39
660	20240215	095600	1250676900	88000	88000	88000	88000	94
661	20240215	095500	1242404900	88100	88000	88100	88000	22
662	20240215	095400	1240466900	88000	88000	88000	87900	223
663	20240215	095300	1220854800	88000	88000	88300	88000	319
664	20240215	095200	1192694800	88000	88000	88000	88000	60
665	20240215	095100	1187414800	87900	88000	88000	87900	59
666	20240215	095000	1182227800	88000	88000	88000	88000	54
667	20240215	094900	1177475800	88000	88000	88000	88000	57
668	20240215	094800	1172459800	88200	88100	88300	88100	134
669	20240215	094700	1160641400	88000	88000	88000	88000	6
670	20240215	094600	1160113400	88000	88000	88000	88000	37
671	20240215	094500	1156857400	87900	87900	87900	87900	38
672	20240215	094400	1153517200	87900	87800	87900	87800	106
673	20240215	094300	1144201200	87800	87900	87900	87800	30
674	20240215	094200	1141566100	87900	87900	87900	87800	27
675	20240215	094100	1139193200	87900	87900	87900	87800	64
676	20240215	094000	1133571000	87900	87900	87900	87800	394
677	20240215	093900	1098958600	87900	87800	87900	87700	95
678	20240215	093800	1090613800	87800	87700	87800	87700	295
679	20240215	093700	1064730900	87700	87700	87700	87600	150
680	20240215	093600	1051581900	87700	87700	87800	87700	79
681	20240215	093500	1044652400	87700	87900	87900	87700	382
682	20240215	093400	1011127300	87900	87800	87900	87800	232
683	20240215	093300	990746800	88000	88100	88100	87900	725
684	20240215	093200	926966700	88100	88100	88100	88100	87
685	20240215	093100	919302000	88100	88200	88200	88100	279
686	20240215	093000	894718100	88100	88100	88200	88100	122
687	20240215	092900	883961500	88200	88200	88200	88100	56
688	20240215	092800	879022500	88000	88100	88100	88000	246
689	20240215	092700	857350000	88200	88200	88300	88200	93
690	20240215	092600	849147300	88100	88100	88100	88100	67
691	20240215	092500	843244600	88100	88300	88300	88100	227
692	20240215	092400	823217300	88200	88600	88600	88200	445
693	20240215	092300	783824800	88600	88700	88700	88600	108
694	20240215	092200	774251200	88700	88800	88800	88700	427
695	20240215	092100	736371000	88800	88800	88800	88800	115
696	20240215	092000	726159000	88800	88900	89000	88800	224
697	20240215	091900	706264700	88900	88900	88900	88900	203
698	20240215	091800	688218000	88900	89100	89200	88900	545
699	20240215	091700	639700500	89000	88900	89100	88800	302
700	20240215	091600	612826300	88900	88900	89200	88800	662
701	20240215	091500	553883700	88900	88900	89000	88800	159
702	20240215	091400	539747300	89000	88700	89000	88600	823
703	20240215	091300	466629200	88600	88600	88600	88400	225
704	20240215	091200	446708300	88600	88600	88600	88500	210
705	20240215	091100	428112900	88500	88700	88700	88500	177
706	20240215	091000	412437800	88700	88600	88800	88600	82
707	20240215	090900	405170900	88600	88400	88600	88300	169
708	20240215	090800	390229400	88300	88900	88900	88300	297
709	20240215	090700	363851900	88800	88500	88900	88400	871
710	20240215	090600	286519600	88400	88500	88500	88400	88
711	20240215	090500	278735100	88500	88700	88800	88400	377
712	20240215	090400	245305000	88800	88500	88800	88500	223
713	20240215	090300	225532600	88500	88700	88800	88300	330
714	20240215	090200	196251600	88400	88600	88700	88300	536
715	20240215	090100	148837100	88600	88300	88800	88300	1297
716	20240215	090000	33817900	88200	88400	88500	88000	383