KissMeData/023910/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190700	219360000	28600	28600	28600	28600	22
3	20240215	190600	219360000	28600	28600	28600	28600	0
4	20240215	190500	219360000	28600	28600	28600	28600	0
5	20240215	190400	219360000	28600	28600	28600	28600	0
6	20240215	190300	219360000	28600	28600	28600	28600	0
7	20240215	190200	219360000	28600	28600	28600	28600	0
8	20240215	190100	219360000	28600	28600	28600	28600	0
9	20240215	190000	219360000	28600	28600	28600	28600	0
10	20240215	185900	219360000	28600	28600	28600	28600	0
11	20240215	185800	219360000	28600	28600	28600	28600	0
12	20240215	185700	219360000	28600	28600	28600	28600	0
13	20240215	185600	219360000	28600	28600	28600	28600	0
14	20240215	185500	219360000	28600	28600	28600	28600	0
15	20240215	185400	219360000	28600	28600	28600	28600	0
16	20240215	185300	219360000	28600	28600	28600	28600	0
17	20240215	185200	219360000	28600	28600	28600	28600	0
18	20240215	185100	219360000	28600	28600	28600	28600	0
19	20240215	185000	219360000	28600	28600	28600	28600	0
20	20240215	184900	219360000	28600	28600	28600	28600	0
21	20240215	184800	219360000	28600	28600	28600	28600	0
22	20240215	184700	219360000	28600	28600	28600	28600	0
23	20240215	184600	219360000	28600	28600	28600	28600	0
24	20240215	184500	219360000	28600	28600	28600	28600	0
25	20240215	184400	219360000	28600	28600	28600	28600	0
26	20240215	184300	219360000	28600	28600	28600	28600	0
27	20240215	184200	219360000	28600	28600	28600	28600	0
28	20240215	184100	219360000	28600	28600	28600	28600	0
29	20240215	184000	219360000	28600	28600	28600	28600	0
30	20240215	183900	219360000	28600	28600	28600	28600	0
31	20240215	183800	219360000	28600	28600	28600	28600	0
32	20240215	183700	219360000	28600	28600	28600	28600	22
33	20240215	183600	219360000	28600	28600	28600	28600	0
34	20240215	183500	219360000	28600	28600	28600	28600	0
35	20240215	183400	219360000	28600	28600	28600	28600	0
36	20240215	183300	219360000	28600	28600	28600	28600	0
37	20240215	183200	219360000	28600	28600	28600	28600	0
38	20240215	183100	219360000	28600	28600	28600	28600	0
39	20240215	183000	219360000	28600	28600	28600	28600	0
40	20240215	182900	219360000	28600	28600	28600	28600	0
41	20240215	182800	219360000	28600	28600	28600	28600	0
42	20240215	182700	219360000	28600	28600	28600	28600	0
43	20240215	182600	219360000	28600	28600	28600	28600	0
44	20240215	182500	219360000	28600	28600	28600	28600	0
45	20240215	182400	219360000	28600	28600	28600	28600	0
46	20240215	182300	219360000	28600	28600	28600	28600	0
47	20240215	182200	219360000	28600	28600	28600	28600	0
48	20240215	182100	219360000	28600	28600	28600	28600	0
49	20240215	182000	219360000	28600	28600	28600	28600	0
50	20240215	181900	219360000	28600	28600	28600	28600	0
51	20240215	181800	219360000	28600	28600	28600	28600	0
52	20240215	181700	219360000	28600	28600	28600	28600	0
53	20240215	181600	219360000	28600	28600	28600	28600	0
54	20240215	181500	219360000	28600	28600	28600	28600	0
55	20240215	181400	219360000	28600	28600	28600	28600	0
56	20240215	181300	219360000	28600	28600	28600	28600	0
57	20240215	181200	219360000	28600	28600	28600	28600	0
58	20240215	181100	219360000	28600	28600	28600	28600	0
59	20240215	181000	219360000	28600	28600	28600	28600	0
60	20240215	180900	219360000	28600	28600	28600	28600	0
61	20240215	180800	219360000	28600	28600	28600	28600	0
62	20240215	180700	219360000	28600	28600	28600	28600	22
63	20240215	180600	219360000	28600	28600	28600	28600	0
64	20240215	180500	219360000	28600	28600	28600	28600	0
65	20240215	180400	219360000	28600	28600	28600	28600	0
66	20240215	180300	219360000	28600	28600	28600	28600	0
67	20240215	180200	219360000	28600	28600	28600	28600	0
68	20240215	180100	219360000	28600	28600	28600	28600	0
69	20240215	180000	219360000	28600	28600	28600	28600	0
70	20240215	175900	219360000	28600	28600	28600	28600	0
71	20240215	175800	219360000	28600	28600	28600	28600	0
72	20240215	175700	219360000	28600	28600	28600	28600	0
73	20240215	175600	219360000	28600	28600	28600	28600	0
74	20240215	175500	219360000	28600	28600	28600	28600	0
75	20240215	175400	219360000	28600	28600	28600	28600	0
76	20240215	175300	219360000	28600	28600	28600	28600	0
77	20240215	175200	219360000	28600	28600	28600	28600	0
78	20240215	175100	219360000	28600	28600	28600	28600	0
79	20240215	175000	219360000	28600	28600	28600	28600	0
80	20240215	174900	219360000	28600	28600	28600	28600	0
81	20240215	174800	219360000	28600	28600	28600	28600	0
82	20240215	174700	219360000	28600	28600	28600	28600	0
83	20240215	174600	219360000	28600	28600	28600	28600	0
84	20240215	174500	219360000	28600	28600	28600	28600	0
85	20240215	174400	219360000	28600	28600	28600	28600	0
86	20240215	174300	219360000	28600	28600	28600	28600	0
87	20240215	174200	219360000	28600	28600	28600	28600	0
88	20240215	174100	219360000	28600	28600	28600	28600	0
89	20240215	174000	219360000	28600	28600	28600	28600	0
90	20240215	173900	219360000	28600	28600	28600	28600	0
91	20240215	173800	219360000	28600	28600	28600	28600	0
92	20240215	173700	219360000	28600	28600	28600	28600	22
93	20240215	173600	219360000	28600	28600	28600	28600	0
94	20240215	173500	219360000	28600	28600	28600	28600	0
95	20240215	173400	219360000	28600	28600	28600	28600	0
96	20240215	173300	219360000	28600	28600	28600	28600	0
97	20240215	173200	219360000	28600	28600	28600	28600	0
98	20240215	173100	219360000	28600	28600	28600	28600	0
99	20240215	173000	219360000	28600	28600	28600	28600	0
100	20240215	172900	219360000	28600	28600	28600	28600	0
101	20240215	172800	219360000	28600	28600	28600	28600	0
102	20240215	172700	219360000	28600	28600	28600	28600	0
103	20240215	172600	219360000	28600	28600	28600	28600	0
104	20240215	172500	219360000	28600	28600	28600	28600	0
105	20240215	172400	219360000	28600	28600	28600	28600	0
106	20240215	172300	219360000	28600	28600	28600	28600	0
107	20240215	172200	219360000	28600	28600	28600	28600	0
108	20240215	172100	219360000	28600	28600	28600	28600	0
109	20240215	172000	219360000	28600	28600	28600	28600	0
110	20240215	171900	219360000	28600	28600	28600	28600	0
111	20240215	171800	219360000	28600	28600	28600	28600	0
112	20240215	171700	219360000	28600	28600	28600	28600	0
113	20240215	171600	219360000	28600	28600	28600	28600	0
114	20240215	171500	219360000	28600	28600	28600	28600	0
115	20240215	171400	219360000	28600	28600	28600	28600	0
116	20240215	171300	219360000	28600	28600	28600	28600	0
117	20240215	171200	219360000	28600	28600	28600	28600	0
118	20240215	171100	219360000	28600	28600	28600	28600	0
119	20240215	171000	219360000	28600	28600	28600	28600	0
120	20240215	170900	219360000	28600	28600	28600	28600	0
121	20240215	170800	219360000	28600	28600	28600	28600	0
122	20240215	170700	219360000	28600	28600	28600	28600	22
123	20240215	170600	219360000	28600	28600	28600	28600	0
124	20240215	170500	219360000	28600	28600	28600	28600	0
125	20240215	170400	219360000	28600	28600	28600	28600	0
126	20240215	170300	219360000	28600	28600	28600	28600	0
127	20240215	170200	219360000	28600	28600	28600	28600	0
128	20240215	170100	219360000	28600	28600	28600	28600	0
129	20240215	170000	219360000	28600	28600	28600	28600	0
130	20240215	165900	219360000	28600	28600	28600	28600	0
131	20240215	165800	219360000	28600	28600	28600	28600	0
132	20240215	165700	219360000	28600	28600	28600	28600	0
133	20240215	165600	219360000	28600	28600	28600	28600	0
134	20240215	165500	219360000	28600	28600	28600	28600	0
135	20240215	165400	219360000	28600	28600	28600	28600	0
136	20240215	165300	219360000	28600	28600	28600	28600	0
137	20240215	165200	219360000	28600	28600	28600	28600	0
138	20240215	165100	219360000	28600	28600	28600	28600	0
139	20240215	165000	219360000	28600	28600	28600	28600	0
140	20240215	164900	219360000	28600	28600	28600	28600	0
141	20240215	164800	219360000	28600	28600	28600	28600	0
142	20240215	164700	219360000	28600	28600	28600	28600	0
143	20240215	164600	219360000	28600	28600	28600	28600	0
144	20240215	164500	219360000	28600	28600	28600	28600	0
145	20240215	164400	219360000	28600	28600	28600	28600	0
146	20240215	164300	219360000	28600	28600	28600	28600	0
147	20240215	164200	219360000	28600	28600	28600	28600	0
148	20240215	164100	219360000	28600	28600	28600	28600	0
149	20240215	164000	219360000	28600	28600	28600	28600	0
150	20240215	163900	219360000	28600	28600	28600	28600	0
151	20240215	163800	219360000	28600	28600	28600	28600	0
152	20240215	163700	219360000	28600	28600	28600	28600	22
153	20240215	163600	219360000	28600	28600	28600	28600	0
154	20240215	163500	219360000	28600	28600	28600	28600	0
155	20240215	163400	219360000	28600	28600	28600	28600	0
156	20240215	163300	219360000	28600	28600	28600	28600	0
157	20240215	163200	219360000	28600	28600	28600	28600	0
158	20240215	163100	219360000	28600	28600	28600	28600	0
159	20240215	163000	219360000	28600	28600	28600	28600	0
160	20240215	162900	219360000	28600	28600	28600	28600	0
161	20240215	162800	219360000	28600	28600	28600	28600	0
162	20240215	162700	219360000	28600	28600	28600	28600	0
163	20240215	162600	219360000	28600	28600	28600	28600	0
164	20240215	162500	219360000	28600	28600	28600	28600	0
165	20240215	162400	219360000	28600	28600	28600	28600	0
166	20240215	162300	219360000	28600	28600	28600	28600	0
167	20240215	162200	219360000	28600	28600	28600	28600	0
168	20240215	162100	219360000	28600	28600	28600	28600	0
169	20240215	162000	219360000	28600	28600	28600	28600	0
170	20240215	161900	219360000	28600	28600	28600	28600	0
171	20240215	161800	219360000	28600	28600	28600	28600	0
172	20240215	161700	219360000	28600	28600	28600	28600	0
173	20240215	161600	219360000	28600	28600	28600	28600	0
174	20240215	161500	219360000	28600	28600	28600	28600	0
175	20240215	161400	219360000	28600	28600	28600	28600	0
176	20240215	161300	219360000	28600	28600	28600	28600	0
177	20240215	161200	219360000	28600	28600	28600	28600	0
178	20240215	161100	219360000	28600	28600	28600	28600	0
179	20240215	161000	219360000	28600	28600	28600	28600	0
180	20240215	160900	219360000	28600	28600	28600	28600	0
181	20240215	160800	219360000	28600	28600	28600	28600	0
182	20240215	160700	219360000	28600	28600	28600	28600	22
183	20240215	160600	219360000	28600	28600	28600	28600	0
184	20240215	160500	219360000	28600	28600	28600	28600	0
185	20240215	160400	219360000	28600	28600	28600	28600	0
186	20240215	160300	219360000	28600	28600	28600	28600	0
187	20240215	160200	219360000	28600	28600	28600	28600	0
188	20240215	160100	219360000	28600	28600	28600	28600	0
189	20240215	160000	219360000	28600	28600	28600	28600	0
190	20240215	155900	219360000	28600	28600	28600	28600	0
191	20240215	155800	219360000	28600	28600	28600	28600	0
192	20240215	155700	219360000	28600	28600	28600	28600	0
193	20240215	155600	219360000	28600	28600	28600	28600	0
194	20240215	155500	219360000	28600	28600	28600	28600	0
195	20240215	155400	219360000	28600	28600	28600	28600	0
196	20240215	155300	219360000	28600	28600	28600	28600	0
197	20240215	155200	219360000	28600	28600	28600	28600	0
198	20240215	155100	219360000	28600	28600	28600	28600	0
199	20240215	155000	219360000	28600	28600	28600	28600	0
200	20240215	154900	219360000	28600	28600	28600	28600	0
201	20240215	154800	219360000	28600	28600	28600	28600	0
202	20240215	154700	219360000	28600	28600	28600	28600	0
203	20240215	154600	219360000	28600	28600	28600	28600	0
204	20240215	154500	219360000	28600	28600	28600	28600	0
205	20240215	154400	219360000	28600	28600	28600	28600	0
206	20240215	154300	219360000	28600	28600	28600	28600	0
207	20240215	154200	219360000	28600	28600	28600	28600	0
208	20240215	154100	219360000	28600	28600	28600	28600	0
209	20240215	154000	219360000	28600	28600	28600	28600	0
210	20240215	153900	219360000	28600	28600	28600	28600	0
211	20240215	153800	219360000	28600	28600	28600	28600	0
212	20240215	153700	219360000	28600	28600	28600	28600	22
213	20240215	153600	219360000	28600	28600	28600	28600	0
214	20240215	153500	219360000	28600	28600	28600	28600	0
215	20240215	153400	219360000	28600	28600	28600	28600	0
216	20240215	153300	219360000	28600	28600	28600	28600	0
217	20240215	153200	219360000	28600	28600	28600	28600	0
218	20240215	153100	219360000	28600	28600	28600	28600	0
219	20240215	153000	219360000	28600	28600	28600	28600	22
220	20240215	152900	218730800	28600	28600	28600	28600	0
221	20240215	152800	218730800	28600	28600	28600	28600	0
222	20240215	152700	218730800	28600	28600	28600	28600	0
223	20240215	152600	218730800	28600	28600	28600	28600	0
224	20240215	152500	218730800	28600	28600	28600	28600	0
225	20240215	152400	218730800	28600	28600	28600	28600	0
226	20240215	152300	218730800	28600	28600	28600	28600	0
227	20240215	152200	218730800	28600	28600	28600	28600	0
228	20240215	152100	218730800	28600	28600	28600	28600	0
229	20240215	152000	218730800	28600	28600	28600	28600	0
230	20240215	151900	218730800	28600	28600	28600	28600	1
231	20240215	151800	218702200	28500	28500	28500	28500	5
232	20240215	151700	218559700	28450	28450	28450	28450	0
233	20240215	151600	218559700	28450	28450	28450	28450	0
234	20240215	151500	218559700	28450	28450	28450	28450	0
235	20240215	151400	218559700	28450	28450	28450	28450	0
236	20240215	151300	218559700	28450	28450	28450	28450	0
237	20240215	151200	218559700	28450	28450	28450	28450	0
238	20240215	151100	218559700	28450	28450	28450	28450	51
239	20240215	151000	217108750	28500	28500	28500	28500	4
240	20240215	150900	216994750	28450	28450	28450	28450	0
241	20240215	150800	216994750	28450	28450	28450	28450	0
242	20240215	150700	216994750	28450	28450	28450	28450	0
243	20240215	150600	216994750	28450	28450	28450	28450	3
244	20240215	150500	216909400	28600	28600	28600	28600	0
245	20240215	150400	216909400	28600	28600	28600	28600	0
246	20240215	150300	216909400	28600	28600	28600	28600	19
247	20240215	150200	216366000	28600	28600	28600	28600	0
248	20240215	150100	216366000	28600	28600	28600	28600	6
249	20240215	150000	216194400	28600	28600	28600	28600	0
250	20240215	145900	216194400	28600	28600	28600	28600	0
251	20240215	145800	216194400	28600	28600	28600	28600	1
252	20240215	145700	216165800	28550	28550	28550	28550	154
253	20240215	145600	211769100	28550	28550	28550	28550	70
254	20240215	145500	209770600	28550	28550	28550	28550	0
255	20240215	145400	209770600	28550	28550	28550	28550	12
256	20240215	145300	209428000	28550	28550	28550	28550	0
257	20240215	145200	209428000	28550	28550	28550	28550	12
258	20240215	145100	209085400	28550	28550	28550	28550	0
259	20240215	145000	209085400	28550	28550	28550	28550	10
260	20240215	144900	208799900	28550	28550	28550	28550	5
261	20240215	144800	208657150	28550	28550	28550	28550	10
262	20240215	144700	208371650	28550	28550	28550	28550	4
263	20240215	144600	208257450	28550	28550	28550	28550	25
264	20240215	144500	207543700	28550	28550	28550	28550	0
265	20240215	144400	207543700	28550	28550	28550	28550	15
266	20240215	144300	207115450	28550	28550	28550	28550	0
267	20240215	144200	207115450	28550	28550	28550	28550	14
268	20240215	144100	206715750	28550	28550	28550	28550	0
269	20240215	144000	206715750	28550	28550	28550	28550	13
270	20240215	143900	206344600	28550	28550	28550	28550	0
271	20240215	143800	206344600	28550	28550	28550	28550	10
272	20240215	143700	206059100	28550	28550	28550	28550	4
273	20240215	143600	205944900	28550	28550	28550	28550	8
274	20240215	143500	205716500	28550	28550	28550	28550	5
275	20240215	143400	205573750	28550	28550	28550	28550	10
276	20240215	143300	205288250	28550	28550	28550	28550	0
277	20240215	143200	205288250	28550	28550	28550	28550	14
278	20240215	143100	204888550	28550	28550	28550	28550	0
279	20240215	143000	204888550	28550	28550	28550	28550	13
280	20240215	142900	204517400	28550	28550	28550	28550	0
281	20240215	142800	204517400	28550	28550	28550	28550	14
282	20240215	142700	204117700	28550	28550	28550	28550	0
283	20240215	142600	204117700	28550	28500	28550	28500	220
284	20240215	142500	197836750	28400	28500	28550	28400	1467
285	20240215	142400	156135150	28550	28550	28550	28550	5
286	20240215	142300	155992400	28550	28550	28550	28550	9
287	20240215	142200	155735450	28550	28550	28550	28550	1
288	20240215	142100	155706900	28550	28550	28550	28550	10
289	20240215	142000	155421400	28550	28550	28550	28550	5
290	20240215	141900	155278650	28550	28550	28550	28550	8
291	20240215	141800	155050250	28550	28550	28550	28550	4
292	20240215	141700	154936050	28550	28550	28550	28550	10
293	20240215	141600	154650550	28500	28500	28500	28500	0
294	20240215	141500	154650550	28500	28550	28550	28500	16
295	20240215	141400	154193800	28550	28550	28550	28550	0
296	20240215	141300	154193800	28550	28600	28600	28550	13
297	20240215	141200	153822400	28550	28550	28550	28550	0
298	20240215	141100	153822400	28550	28550	28600	28550	59
299	20240215	141000	152137450	28550	28550	28550	28550	124
300	20240215	140900	148597250	28600	28600	28600	28600	8
301	20240215	140800	148368450	28600	28600	28600	28600	4
302	20240215	140700	148254050	28550	28600	28600	28550	22
303	20240215	140600	147625450	28600	28600	28600	28600	5
304	20240215	140500	147482450	28600	28600	28600	28600	10
305	20240215	140400	147196450	28600	28600	28600	28600	0
306	20240215	140300	147196450	28600	28600	28600	28600	22
307	20240215	140200	146567250	28600	28600	28600	28600	0
308	20240215	140100	146567250	28600	28550	28600	28550	17
309	20240215	140000	146081150	28550	28550	28550	28550	3
310	20240215	135900	145995500	28600	28600	28600	28550	11
311	20240215	135800	145681000	28550	28550	28550	28550	0
312	20240215	135700	145681000	28550	28550	28550	28550	8
313	20240215	135600	145452600	28600	28550	28600	28550	11
314	20240215	135500	145138300	28600	28600	28600	28600	5
315	20240215	135400	144995300	28600	28600	28600	28600	4
316	20240215	135300	144880900	28550	28550	28600	28550	8
317	20240215	135200	144652300	28600	28600	28600	28600	0
318	20240215	135100	144652300	28600	28600	28600	28550	15
319	20240215	135000	144223550	28600	28600	28600	28600	0
320	20240215	134900	144223550	28600	28550	28600	28550	9
321	20240215	134800	143966400	28550	28550	28550	28550	5
322	20240215	134700	143823650	28550	28550	28550	28550	0
323	20240215	134600	143823650	28550	28500	28600	28500	33
324	20240215	134500	142882250	28550	28550	28550	28550	5
325	20240215	134400	142739500	28550	28600	28600	28550	9
326	20240215	134300	142482350	28550	28550	28550	28550	0
327	20240215	134200	142482350	28550	28550	28550	28550	13
328	20240215	134100	142111200	28550	28550	28550	28550	0
329	20240215	134000	142111200	28550	28550	28550	28550	10
330	20240215	133900	141825700	28550	28550	28550	28550	4
331	20240215	133800	141711500	28550	28550	28550	28550	10
332	20240215	133700	141426000	28550	28550	28550	28550	5
333	20240215	133600	141283250	28550	28550	28550	28550	8
334	20240215	133500	141054850	28550	28550	28550	28550	0
335	20240215	133400	141054850	28550	28550	28550	28550	14
336	20240215	133300	140655150	28550	28550	28550	28550	0
337	20240215	133200	140655150	28550	28550	28550	28550	19
338	20240215	133100	140112700	28550	28550	28550	28550	0
339	20240215	133000	140112700	28550	28550	28550	28550	8
340	20240215	132900	139884300	28500	28500	28500	28500	0
341	20240215	132800	139884300	28500	28500	28500	28500	10
342	20240215	132700	139599300	28550	28550	28550	28550	5
343	20240215	132600	139456550	28500	28500	28500	28500	8
344	20240215	132500	139228550	28550	28550	28550	28550	4
345	20240215	132400	139114350	28500	28500	28500	28500	10
346	20240215	132300	138829350	28550	28550	28550	28550	0
347	20240215	132200	138829350	28550	28550	28550	28500	15
348	20240215	132100	138401350	28550	28550	28550	28550	0
349	20240215	132000	138401350	28550	28550	28550	28500	12
350	20240215	131900	138058950	28450	28450	28450	28450	8
351	20240215	131800	137831350	28500	28500	28500	28500	8
352	20240215	131700	137603350	28500	28550	28550	28500	10
353	20240215	131600	137318100	28500	28500	28500	28500	95
354	20240215	131500	134610600	28550	28550	28550	28550	14
355	20240215	131400	134210900	28550	28550	28550	28550	0
356	20240215	131300	134210900	28550	28550	28550	28550	13
357	20240215	131200	133839750	28550	28550	28550	28550	1
358	20240215	131100	133811200	28550	28550	28550	28550	10
359	20240215	131000	133525700	28550	28550	28550	28550	4
360	20240215	130900	133411500	28550	28550	28550	28550	8
361	20240215	130800	133183100	28550	28550	28550	28550	5
362	20240215	130700	133040350	28550	28550	28550	28550	10
363	20240215	130600	132754850	28550	28550	28550	28550	0
364	20240215	130500	132754850	28550	28550	28550	28550	14
365	20240215	130400	132355150	28550	28550	28550	28550	0
366	20240215	130300	132355150	28550	28550	28550	28550	13
367	20240215	130200	131984000	28550	28550	28550	28550	0
368	20240215	130100	131984000	28550	28550	28550	28500	19
369	20240215	130000	131441800	28500	28500	28500	28500	9
370	20240215	125900	131185300	28550	28550	28550	28550	8
371	20240215	125800	130956900	28550	28550	28550	28550	5
372	20240215	125700	130814150	28550	28550	28550	28550	10
373	20240215	125600	130528650	28550	28550	28550	28550	4
374	20240215	125500	130414450	28550	28550	28550	28550	10
375	20240215	125400	130128950	28500	28500	28500	28500	0
376	20240215	125300	130128950	28500	28550	28550	28500	23
377	20240215	125200	129472800	28550	28550	28550	28550	0
378	20240215	125100	129472800	28550	28550	28550	28550	14
379	20240215	125000	129073100	28500	28500	28500	28500	0
380	20240215	124900	129073100	28500	28550	28550	28500	110
381	20240215	124800	125937600	28550	28550	28550	28550	5
382	20240215	124700	125794850	28550	28550	28550	28550	4
383	20240215	124600	125680650	28550	28550	28550	28550	9
384	20240215	124500	125423700	28550	28550	28550	28550	5
385	20240215	124400	125280950	28550	28550	28550	28550	10
386	20240215	124300	124995450	28550	28550	28550	28550	0
387	20240215	124200	124995450	28550	28550	28550	28550	0
388	20240215	124100	124995450	28550	28550	28550	28550	4
389	20240215	124000	124881250	28550	28550	28550	28550	0
390	20240215	123900	124881250	28550	28550	28550	28550	5
391	20240215	123800	124738500	28550	28550	28550	28550	0
392	20240215	123700	124738500	28550	28550	28550	28550	0
393	20240215	123600	124738500	28550	28550	28550	28550	4
394	20240215	123500	124624300	28550	28550	28550	28550	0
395	20240215	123400	124624300	28550	28550	28550	28550	5
396	20240215	123300	124481550	28550	28550	28550	28550	0
397	20240215	123200	124481550	28550	28550	28550	28550	4
398	20240215	123100	124367350	28550	28550	28550	28550	0
399	20240215	123000	124367350	28550	28550	28550	28550	0
400	20240215	122900	124367350	28550	28550	28550	28550	5
401	20240215	122800	124224600	28550	28550	28550	28550	0
402	20240215	122700	124224600	28550	28550	28550	28550	4
403	20240215	122600	124110400	28550	28550	28550	28550	0
404	20240215	122500	124110400	28550	28550	28550	28550	0
405	20240215	122400	124110400	28550	28550	28550	28550	5
406	20240215	122300	123967650	28550	28550	28550	28550	0
407	20240215	122200	123967650	28550	28550	28550	28550	14
408	20240215	122100	123567950	28550	28550	28550	28550	0
409	20240215	122000	123567950	28550	28550	28550	28550	0
410	20240215	121900	123567950	28550	28550	28550	28550	6
411	20240215	121800	123396650	28550	28550	28550	28550	0
412	20240215	121700	123396650	28550	28550	28550	28550	4
413	20240215	121600	123282450	28550	28550	28550	28550	0
414	20240215	121500	123282450	28550	28550	28550	28550	5
415	20240215	121400	123139700	28550	28550	28550	28550	0
416	20240215	121300	123139700	28550	28550	28550	28550	0
417	20240215	121200	123139700	28550	28550	28550	28550	4
418	20240215	121100	123025500	28550	28550	28550	28550	0
419	20240215	121000	123025500	28550	28550	28550	28550	5
420	20240215	120900	122882750	28550	28550	28550	28550	0
421	20240215	120800	122882750	28550	28550	28550	28550	0
422	20240215	120700	122882750	28550	28550	28550	28550	4
423	20240215	120600	122768550	28550	28550	28550	28550	0
424	20240215	120500	122768550	28550	28550	28550	28550	5
425	20240215	120400	122625800	28550	28550	28550	28550	1
426	20240215	120300	122597250	28550	28550	28550	28550	4
427	20240215	120200	122483050	28550	28550	28550	28550	0
428	20240215	120100	122483050	28550	28550	28550	28550	0
429	20240215	120000	122483050	28550	28550	28550	28550	5
430	20240215	115900	122340300	28550	28550	28550	28550	0
431	20240215	115800	122340300	28550	28550	28550	28550	4
432	20240215	115700	122226100	28550	28550	28550	28550	0
433	20240215	115600	122226100	28550	28550	28550	28550	0
434	20240215	115500	122226100	28550	28550	28550	28550	5
435	20240215	115400	122083350	28550	28550	28550	28550	0
436	20240215	115300	122083350	28550	28550	28550	28550	4
437	20240215	115200	121969150	28550	28550	28550	28550	0
438	20240215	115100	121969150	28550	28550	28550	28550	0
439	20240215	115000	121969150	28550	28550	28550	28550	5
440	20240215	114900	121826400	28550	28550	28550	28550	0
441	20240215	114800	121826400	28550	28550	28550	28550	4
442	20240215	114700	121712200	28500	28500	28500	28500	0
443	20240215	114600	121712200	28500	28550	28550	28500	42
444	20240215	114500	120514950	28500	28500	28500	28500	401
445	20240215	114400	109086450	28550	28550	28550	28550	1
446	20240215	114300	109057900	28550	28550	28550	28550	4
447	20240215	114200	108943700	28550	28550	28550	28550	0
448	20240215	114100	108943700	28550	28550	28550	28550	5
449	20240215	114000	108800950	28550	28550	28550	28550	0
450	20240215	113900	108800950	28550	28550	28550	28550	0
451	20240215	113800	108800950	28550	28550	28550	28550	4
452	20240215	113700	108686750	28550	28550	28550	28550	0
453	20240215	113600	108686750	28550	28500	28550	28500	70
454	20240215	113500	106691500	28550	28550	28550	28550	0
455	20240215	113400	106691500	28550	28550	28550	28550	4
456	20240215	113300	106577300	28550	28550	28550	28550	0
457	20240215	113200	106577300	28550	28550	28550	28550	0
458	20240215	113100	106577300	28550	28550	28550	28550	5
459	20240215	113000	106434550	28550	28550	28550	28550	20
460	20240215	112900	105863550	28550	28550	28550	28550	4
461	20240215	112800	105749350	28500	28500	28500	28500	0
462	20240215	112700	105749350	28500	28500	28500	28500	63
463	20240215	112600	103953850	28500	28450	28500	28450	6
464	20240215	112500	103782900	28450	28450	28450	28450	200
465	20240215	112400	98092900	28500	28500	28500	28500	4
466	20240215	112300	97978900	28450	28450	28450	28450	0
467	20240215	112200	97978900	28450	28450	28450	28450	33
468	20240215	112100	97040050	28450	28450	28450	28450	5
469	20240215	112000	96897800	28450	28450	28450	28450	0
470	20240215	111900	96897800	28450	28450	28450	28450	4
471	20240215	111800	96784000	28450	28450	28450	28450	0
472	20240215	111700	96784000	28450	28450	28450	28450	5
473	20240215	111600	96641750	28450	28450	28450	28450	0
474	20240215	111500	96641750	28450	28450	28450	28450	0
475	20240215	111400	96641750	28450	28450	28450	28450	4
476	20240215	111300	96527950	28450	28450	28450	28450	0
477	20240215	111200	96527950	28450	28450	28450	28450	5
478	20240215	111100	96385700	28450	28450	28450	28450	0
479	20240215	111000	96385700	28450	28450	28450	28450	0
480	20240215	110900	96385700	28450	28450	28450	28450	4
481	20240215	110800	96271900	28450	28450	28450	28450	0
482	20240215	110700	96271900	28450	28450	28450	28450	5
483	20240215	110600	96129650	28450	28450	28450	28450	0
484	20240215	110500	96129650	28450	28450	28450	28450	4
485	20240215	110400	96015850	28400	28400	28400	28400	0
486	20240215	110300	96015850	28400	28400	28400	28400	20
487	20240215	110200	95447850	28450	28450	28450	28450	5
488	20240215	110100	95305600	28450	28450	28450	28450	0
489	20240215	110000	95305600	28450	28450	28450	28450	4
490	20240215	105900	95191800	28350	28400	28400	28350	340
491	20240215	105800	85541450	28500	28500	28500	28500	0
492	20240215	105700	85541450	28500	28500	28500	28500	5
493	20240215	105600	85398950	28500	28500	28500	28500	0
494	20240215	105500	85398950	28500	28500	28500	28500	0
495	20240215	105400	85398950	28500	28500	28500	28500	0
496	20240215	105300	85398950	28500	28500	28500	28500	0
497	20240215	105200	85398950	28500	28500	28500	28500	0
498	20240215	105100	85398950	28500	28500	28500	28500	1
499	20240215	105000	85370450	28400	28400	28400	28400	0
500	20240215	104900	85370450	28400	28450	28450	28400	9
501	20240215	104800	85114750	28500	28500	28500	28500	1
502	20240215	104700	85086250	28500	28500	28500	28500	2
503	20240215	104600	85029250	28450	28450	28450	28450	10
504	20240215	104500	84744750	28400	28400	28400	28400	15
505	20240215	104400	84318750	28400	28400	28400	28400	200
506	20240215	104300	78638750	28500	28500	28500	28500	0
507	20240215	104200	78638750	28500	28500	28500	28500	0
508	20240215	104100	78638750	28500	28500	28500	28500	1
509	20240215	104000	78610250	28400	28400	28400	28400	0
510	20240215	103900	78610250	28400	28400	28400	28400	0
511	20240215	103800	78610250	28400	28400	28400	28400	0
512	20240215	103700	78610250	28400	28400	28400	28400	0
513	20240215	103600	78610250	28400	28400	28400	28400	0
514	20240215	103500	78610250	28400	28400	28400	28400	46
515	20240215	103400	77303850	28500	28500	28500	28500	2
516	20240215	103300	77246850	28400	28400	28400	28400	0
517	20240215	103200	77246850	28400	28400	28400	28400	0
518	20240215	103100	77246850	28400	28400	28400	28400	0
519	20240215	103000	77246850	28400	28400	28400	28400	77
520	20240215	102900	75060050	28400	28400	28400	28400	264
521	20240215	102800	67562450	28450	28450	28450	28450	0
522	20240215	102700	67562450	28450	28450	28450	28450	0
523	20240215	102600	67562450	28450	28450	28450	28450	0
524	20240215	102500	67562450	28450	28450	28450	28450	0
525	20240215	102400	67562450	28450	28450	28450	28450	0
526	20240215	102300	67562450	28450	28450	28450	28450	0
527	20240215	102200	67562450	28450	28450	28450	28450	0
528	20240215	102100	67562450	28450	28450	28450	28450	0
529	20240215	102000	67562450	28450	28450	28450	28450	0
530	20240215	101900	67562450	28450	28450	28450	28450	0
531	20240215	101800	67562450	28450	28450	28450	28450	0
532	20240215	101700	67562450	28450	28450	28450	28450	0
533	20240215	101600	67562450	28450	28450	28450	28450	0
534	20240215	101500	67562450	28450	28450	28450	28450	0
535	20240215	101400	67562450	28450	28450	28450	28450	0
536	20240215	101300	67562450	28450	28450	28450	28450	0
537	20240215	101200	67562450	28450	28450	28450	28450	0
538	20240215	101100	67562450	28450	28550	28550	28450	60
539	20240215	101000	65852950	28550	28550	28550	28550	0
540	20240215	100900	65852950	28550	28550	28550	28550	0
541	20240215	100800	65852950	28550	28550	28550	28550	0
542	20240215	100700	65852950	28550	28550	28550	28550	0
543	20240215	100600	65852950	28550	28550	28550	28550	0
544	20240215	100500	65852950	28550	28550	28550	28550	0
545	20240215	100400	65852950	28550	28550	28550	28550	0
546	20240215	100300	65852950	28550	28550	28550	28550	0
547	20240215	100200	65852950	28550	28550	28550	28550	0
548	20240215	100100	65852950	28550	28550	28550	28550	0
549	20240215	100000	65852950	28550	28550	28550	28550	6
550	20240215	095900	65681650	28550	28550	28550	28550	0
551	20240215	095800	65681650	28550	28550	28550	28550	0
552	20240215	095700	65681650	28550	28550	28550	28550	0
553	20240215	095600	65681650	28550	28550	28550	28550	1
554	20240215	095500	65653100	28450	28450	28450	28450	3
555	20240215	095400	65567750	28550	28550	28550	28550	0
556	20240215	095300	65567750	28550	28550	28550	28550	0
557	20240215	095200	65567750	28550	28550	28550	28550	0
558	20240215	095100	65567750	28550	28550	28550	28550	0
559	20240215	095000	65567750	28550	28550	28550	28550	0
560	20240215	094900	65567750	28550	28450	28550	28450	2
561	20240215	094800	65510750	28550	28550	28550	28550	0
562	20240215	094700	65510750	28550	28550	28550	28550	0
563	20240215	094600	65510750	28550	28550	28550	28550	0
564	20240215	094500	65510750	28550	28550	28550	28550	1
565	20240215	094400	65482200	28500	28500	28500	28500	76
566	20240215	094300	63316200	28500	28500	28500	28500	0
567	20240215	094200	63316200	28500	28500	28500	28500	0
568	20240215	094100	63316200	28500	28500	28500	28500	0
569	20240215	094000	63316200	28500	28500	28500	28500	0
570	20240215	093900	63316200	28500	28500	28500	28500	2
571	20240215	093800	63259200	28400	28400	28400	28400	1
572	20240215	093700	63230800	28500	28500	28500	28500	0
573	20240215	093600	63230800	28500	28500	28500	28500	2
574	20240215	093500	63173800	28400	28400	28400	28400	134
575	20240215	093400	59368200	28400	28400	28400	28400	4
576	20240215	093300	59254600	28400	28400	28400	28400	11
577	20240215	093200	58942200	28400	28400	28400	28400	2
578	20240215	093100	58885400	28400	28350	28400	28350	63
579	20240215	093000	57099250	28350	28350	28350	28350	59
580	20240215	092900	55426600	28350	28400	28400	28350	998
581	20240215	092800	27116100	28400	28400	28400	28400	0
582	20240215	092700	27116100	28400	28450	28450	28400	2
583	20240215	092600	27059250	28400	28400	28400	28400	0
584	20240215	092500	27059250	28400	28400	28400	28400	50
585	20240215	092400	25639250	28450	28450	28450	28450	0
586	20240215	092300	25639250	28450	28450	28450	28450	91
587	20240215	092200	23050300	28450	28450	28450	28450	3
588	20240215	092100	22964950	28450	28450	28450	28450	1
589	20240215	092000	22936500	28500	28500	28500	28500	0
590	20240215	091900	22936500	28500	28500	28500	28500	0
591	20240215	091800	22936500	28500	28500	28500	28500	1
592	20240215	091700	22908000	28500	28500	28500	28500	3
593	20240215	091600	22822500	28450	28500	28500	28450	153
594	20240215	091500	18469200	28500	28500	28500	28500	0
595	20240215	091400	18469200	28500	28500	28500	28500	58
596	20240215	091300	16816200	28600	28600	28600	28600	0
597	20240215	091200	16816200	28600	28600	28600	28600	0
598	20240215	091100	16816200	28600	28600	28600	28600	1
599	20240215	091000	16787600	28500	28500	28500	28500	0
600	20240215	090900	16787600	28500	28500	28500	28500	21
601	20240215	090800	16189100	28500	28500	28500	28500	4
602	20240215	090700	16075100	28450	28450	28450	28450	10
603	20240215	090600	15790600	28650	28650	28650	28650	50
604	20240215	090500	14358100	28650	28650	28650	28650	0
605	20240215	090400	14358100	28650	28450	28650	28450	239
606	20240215	090300	7558350	28500	28500	28650	28500	217
607	20240215	090200	1372050	28500	28500	28500	28500	0
608	20240215	090100	1372050	28500	28550	28550	28500	28
609	20240215	090000	574000	28700	28700	28700	28700	20