KissMeData/344820/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211000	641454050	42350	42350	42350	42350	541
3	20240215	210900	641454050	42350	42350	42350	42350	0
4	20240215	210800	641454050	42350	42350	42350	42350	0
5	20240215	210700	641454050	42350	42350	42350	42350	0
6	20240215	210600	641454050	42350	42350	42350	42350	0
7	20240215	210500	641454050	42350	42350	42350	42350	0
8	20240215	210400	641454050	42350	42350	42350	42350	0
9	20240215	210300	641454050	42350	42350	42350	42350	0
10	20240215	210200	641454050	42350	42350	42350	42350	0
11	20240215	210100	641454050	42350	42350	42350	42350	0
12	20240215	210000	641454050	42350	42350	42350	42350	0
13	20240215	205900	641454050	42350	42350	42350	42350	0
14	20240215	205800	641454050	42350	42350	42350	42350	0
15	20240215	205700	641454050	42350	42350	42350	42350	0
16	20240215	205600	641454050	42350	42350	42350	42350	0
17	20240215	205500	641454050	42350	42350	42350	42350	0
18	20240215	205400	641454050	42350	42350	42350	42350	0
19	20240215	205300	641454050	42350	42350	42350	42350	0
20	20240215	205200	641454050	42350	42350	42350	42350	0
21	20240215	205100	641454050	42350	42350	42350	42350	0
22	20240215	205000	641454050	42350	42350	42350	42350	0
23	20240215	204900	641454050	42350	42350	42350	42350	0
24	20240215	204800	641454050	42350	42350	42350	42350	0
25	20240215	204700	641454050	42350	42350	42350	42350	0
26	20240215	204600	641454050	42350	42350	42350	42350	0
27	20240215	204500	641454050	42350	42350	42350	42350	0
28	20240215	204400	641454050	42350	42350	42350	42350	0
29	20240215	204300	641454050	42350	42350	42350	42350	0
30	20240215	204200	641454050	42350	42350	42350	42350	0
31	20240215	204100	641454050	42350	42350	42350	42350	0
32	20240215	204000	641454050	42350	42350	42350	42350	541
33	20240215	203900	641454050	42350	42350	42350	42350	0
34	20240215	203800	641454050	42350	42350	42350	42350	0
35	20240215	203700	641454050	42350	42350	42350	42350	0
36	20240215	203600	641454050	42350	42350	42350	42350	0
37	20240215	203500	641454050	42350	42350	42350	42350	0
38	20240215	203400	641454050	42350	42350	42350	42350	0
39	20240215	203300	641454050	42350	42350	42350	42350	0
40	20240215	203200	641454050	42350	42350	42350	42350	0
41	20240215	203100	641454050	42350	42350	42350	42350	0
42	20240215	203000	641454050	42350	42350	42350	42350	0
43	20240215	202900	641454050	42350	42350	42350	42350	0
44	20240215	202800	641454050	42350	42350	42350	42350	0
45	20240215	202700	641454050	42350	42350	42350	42350	0
46	20240215	202600	641454050	42350	42350	42350	42350	0
47	20240215	202500	641454050	42350	42350	42350	42350	0
48	20240215	202400	641454050	42350	42350	42350	42350	0
49	20240215	202300	641454050	42350	42350	42350	42350	0
50	20240215	202200	641454050	42350	42350	42350	42350	0
51	20240215	202100	641454050	42350	42350	42350	42350	0
52	20240215	202000	641454050	42350	42350	42350	42350	0
53	20240215	201900	641454050	42350	42350	42350	42350	0
54	20240215	201800	641454050	42350	42350	42350	42350	0
55	20240215	201700	641454050	42350	42350	42350	42350	0
56	20240215	201600	641454050	42350	42350	42350	42350	0
57	20240215	201500	641454050	42350	42350	42350	42350	0
58	20240215	201400	641454050	42350	42350	42350	42350	0
59	20240215	201300	641454050	42350	42350	42350	42350	0
60	20240215	201200	641454050	42350	42350	42350	42350	0
61	20240215	201100	641454050	42350	42350	42350	42350	0
62	20240215	201000	641454050	42350	42350	42350	42350	541
63	20240215	200900	641454050	42350	42350	42350	42350	0
64	20240215	200800	641454050	42350	42350	42350	42350	0
65	20240215	200700	641454050	42350	42350	42350	42350	0
66	20240215	200600	641454050	42350	42350	42350	42350	0
67	20240215	200500	641454050	42350	42350	42350	42350	0
68	20240215	200400	641454050	42350	42350	42350	42350	0
69	20240215	200300	641454050	42350	42350	42350	42350	0
70	20240215	200200	641454050	42350	42350	42350	42350	0
71	20240215	200100	641454050	42350	42350	42350	42350	0
72	20240215	200000	641454050	42350	42350	42350	42350	0
73	20240215	195900	641454050	42350	42350	42350	42350	0
74	20240215	195800	641454050	42350	42350	42350	42350	0
75	20240215	195700	641454050	42350	42350	42350	42350	0
76	20240215	195600	641454050	42350	42350	42350	42350	0
77	20240215	195500	641454050	42350	42350	42350	42350	0
78	20240215	195400	641454050	42350	42350	42350	42350	0
79	20240215	195300	641454050	42350	42350	42350	42350	0
80	20240215	195200	641454050	42350	42350	42350	42350	0
81	20240215	195100	641454050	42350	42350	42350	42350	0
82	20240215	195000	641454050	42350	42350	42350	42350	0
83	20240215	194900	641454050	42350	42350	42350	42350	0
84	20240215	194800	641454050	42350	42350	42350	42350	0
85	20240215	194700	641454050	42350	42350	42350	42350	0
86	20240215	194600	641454050	42350	42350	42350	42350	0
87	20240215	194500	641454050	42350	42350	42350	42350	0
88	20240215	194400	641454050	42350	42350	42350	42350	0
89	20240215	194300	641454050	42350	42350	42350	42350	0
90	20240215	194200	641454050	42350	42350	42350	42350	0
91	20240215	194100	641454050	42350	42350	42350	42350	0
92	20240215	194000	641454050	42350	42350	42350	42350	541
93	20240215	193900	641454050	42350	42350	42350	42350	0
94	20240215	193800	641454050	42350	42350	42350	42350	0
95	20240215	193700	641454050	42350	42350	42350	42350	0
96	20240215	193600	641454050	42350	42350	42350	42350	0
97	20240215	193500	641454050	42350	42350	42350	42350	0
98	20240215	193400	641454050	42350	42350	42350	42350	0
99	20240215	193300	641454050	42350	42350	42350	42350	0
100	20240215	193200	641454050	42350	42350	42350	42350	0
101	20240215	193100	641454050	42350	42350	42350	42350	0
102	20240215	193000	641454050	42350	42350	42350	42350	0
103	20240215	192900	641454050	42350	42350	42350	42350	0
104	20240215	192800	641454050	42350	42350	42350	42350	0
105	20240215	192700	641454050	42350	42350	42350	42350	0
106	20240215	192600	641454050	42350	42350	42350	42350	0
107	20240215	192500	641454050	42350	42350	42350	42350	0
108	20240215	192400	641454050	42350	42350	42350	42350	0
109	20240215	192300	641454050	42350	42350	42350	42350	0
110	20240215	192200	641454050	42350	42350	42350	42350	0
111	20240215	192100	641454050	42350	42350	42350	42350	0
112	20240215	192000	641454050	42350	42350	42350	42350	0
113	20240215	191900	641454050	42350	42350	42350	42350	0
114	20240215	191800	641454050	42350	42350	42350	42350	0
115	20240215	191700	641454050	42350	42350	42350	42350	0
116	20240215	191600	641454050	42350	42350	42350	42350	0
117	20240215	191500	641454050	42350	42350	42350	42350	0
118	20240215	191400	641454050	42350	42350	42350	42350	0
119	20240215	191300	641454050	42350	42350	42350	42350	0
120	20240215	191200	641454050	42350	42350	42350	42350	0
121	20240215	191100	641454050	42350	42350	42350	42350	0
122	20240215	191000	641454050	42350	42350	42350	42350	541
123	20240215	190900	641454050	42350	42350	42350	42350	0
124	20240215	190800	641454050	42350	42350	42350	42350	0
125	20240215	190700	641454050	42350	42350	42350	42350	0
126	20240215	190600	641454050	42350	42350	42350	42350	0
127	20240215	190500	641454050	42350	42350	42350	42350	0
128	20240215	190400	641454050	42350	42350	42350	42350	0
129	20240215	190300	641454050	42350	42350	42350	42350	0
130	20240215	190200	641454050	42350	42350	42350	42350	0
131	20240215	190100	641454050	42350	42350	42350	42350	0
132	20240215	190000	641454050	42350	42350	42350	42350	0
133	20240215	185900	641454050	42350	42350	42350	42350	0
134	20240215	185800	641454050	42350	42350	42350	42350	0
135	20240215	185700	641454050	42350	42350	42350	42350	0
136	20240215	185600	641454050	42350	42350	42350	42350	0
137	20240215	185500	641454050	42350	42350	42350	42350	0
138	20240215	185400	641454050	42350	42350	42350	42350	0
139	20240215	185300	641454050	42350	42350	42350	42350	0
140	20240215	185200	641454050	42350	42350	42350	42350	0
141	20240215	185100	641454050	42350	42350	42350	42350	0
142	20240215	185000	641454050	42350	42350	42350	42350	0
143	20240215	184900	641454050	42350	42350	42350	42350	0
144	20240215	184800	641454050	42350	42350	42350	42350	0
145	20240215	184700	641454050	42350	42350	42350	42350	0
146	20240215	184600	641454050	42350	42350	42350	42350	0
147	20240215	184500	641454050	42350	42350	42350	42350	0
148	20240215	184400	641454050	42350	42350	42350	42350	0
149	20240215	184300	641454050	42350	42350	42350	42350	0
150	20240215	184200	641454050	42350	42350	42350	42350	0
151	20240215	184100	641454050	42350	42350	42350	42350	0
152	20240215	184000	641454050	42350	42350	42350	42350	541
153	20240215	183900	641454050	42350	42350	42350	42350	0
154	20240215	183800	641454050	42350	42350	42350	42350	0
155	20240215	183700	641454050	42350	42350	42350	42350	0
156	20240215	183600	641454050	42350	42350	42350	42350	0
157	20240215	183500	641454050	42350	42350	42350	42350	0
158	20240215	183400	641454050	42350	42350	42350	42350	0
159	20240215	183300	641454050	42350	42350	42350	42350	0
160	20240215	183200	641454050	42350	42350	42350	42350	0
161	20240215	183100	641454050	42350	42350	42350	42350	0
162	20240215	183000	641454050	42350	42350	42350	42350	0
163	20240215	182900	641454050	42350	42350	42350	42350	0
164	20240215	182800	641454050	42350	42350	42350	42350	0
165	20240215	182700	641454050	42350	42350	42350	42350	0
166	20240215	182600	641454050	42350	42350	42350	42350	0
167	20240215	182500	641454050	42350	42350	42350	42350	0
168	20240215	182400	641454050	42350	42350	42350	42350	0
169	20240215	182300	641454050	42350	42350	42350	42350	0
170	20240215	182200	641454050	42350	42350	42350	42350	0
171	20240215	182100	641454050	42350	42350	42350	42350	0
172	20240215	182000	641454050	42350	42350	42350	42350	0
173	20240215	181900	641454050	42350	42350	42350	42350	0
174	20240215	181800	641454050	42350	42350	42350	42350	0
175	20240215	181700	641454050	42350	42350	42350	42350	0
176	20240215	181600	641454050	42350	42350	42350	42350	0
177	20240215	181500	641454050	42350	42350	42350	42350	0
178	20240215	181400	641454050	42350	42350	42350	42350	0
179	20240215	181300	641454050	42350	42350	42350	42350	0
180	20240215	181200	641454050	42350	42350	42350	42350	0
181	20240215	181100	641454050	42350	42350	42350	42350	0
182	20240215	181000	641454050	42350	42350	42350	42350	541
183	20240215	180900	641454050	42350	42350	42350	42350	0
184	20240215	180800	641454050	42350	42350	42350	42350	0
185	20240215	180700	641454050	42350	42350	42350	42350	0
186	20240215	180600	641454050	42350	42350	42350	42350	0
187	20240215	180500	641454050	42350	42350	42350	42350	0
188	20240215	180400	641454050	42350	42350	42350	42350	0
189	20240215	180300	641454050	42350	42350	42350	42350	0
190	20240215	180200	641454050	42350	42350	42350	42350	0
191	20240215	180100	641454050	42350	42350	42350	42350	0
192	20240215	180000	641454050	42350	42350	42350	42350	0
193	20240215	175900	641454050	42350	42350	42350	42350	0
194	20240215	175800	641454050	42350	42350	42350	42350	0
195	20240215	175700	641454050	42350	42350	42350	42350	0
196	20240215	175600	641454050	42350	42350	42350	42350	0
197	20240215	175500	641454050	42350	42350	42350	42350	0
198	20240215	175400	641454050	42350	42350	42350	42350	0
199	20240215	175300	641454050	42350	42350	42350	42350	0
200	20240215	175200	641454050	42350	42350	42350	42350	0
201	20240215	175100	641454050	42350	42350	42350	42350	0
202	20240215	175000	641454050	42350	42350	42350	42350	0
203	20240215	174900	641454050	42350	42350	42350	42350	0
204	20240215	174800	641454050	42350	42350	42350	42350	0
205	20240215	174700	641454050	42350	42350	42350	42350	0
206	20240215	174600	641454050	42350	42350	42350	42350	0
207	20240215	174500	641454050	42350	42350	42350	42350	0
208	20240215	174400	641454050	42350	42350	42350	42350	0
209	20240215	174300	641454050	42350	42350	42350	42350	0
210	20240215	174200	641454050	42350	42350	42350	42350	0
211	20240215	174100	641454050	42350	42350	42350	42350	0
212	20240215	174000	641454050	42350	42350	42350	42350	541
213	20240215	173900	641454050	42350	42350	42350	42350	0
214	20240215	173800	641454050	42350	42350	42350	42350	0
215	20240215	173700	641454050	42350	42350	42350	42350	0
216	20240215	173600	641454050	42350	42350	42350	42350	0
217	20240215	173500	641454050	42350	42350	42350	42350	0
218	20240215	173400	641454050	42350	42350	42350	42350	0
219	20240215	173300	641454050	42350	42350	42350	42350	0
220	20240215	173200	641454050	42350	42350	42350	42350	0
221	20240215	173100	641454050	42350	42350	42350	42350	0
222	20240215	173000	641454050	42350	42350	42350	42350	0
223	20240215	172900	641454050	42350	42350	42350	42350	0
224	20240215	172800	641454050	42350	42350	42350	42350	0
225	20240215	172700	641454050	42350	42350	42350	42350	0
226	20240215	172600	641454050	42350	42350	42350	42350	0
227	20240215	172500	641454050	42350	42350	42350	42350	0
228	20240215	172400	641454050	42350	42350	42350	42350	0
229	20240215	172300	641454050	42350	42350	42350	42350	0
230	20240215	172200	641454050	42350	42350	42350	42350	0
231	20240215	172100	641454050	42350	42350	42350	42350	0
232	20240215	172000	641454050	42350	42350	42350	42350	0
233	20240215	171900	641454050	42350	42350	42350	42350	0
234	20240215	171800	641454050	42350	42350	42350	42350	0
235	20240215	171700	641454050	42350	42350	42350	42350	0
236	20240215	171600	641454050	42350	42350	42350	42350	0
237	20240215	171500	641454050	42350	42350	42350	42350	0
238	20240215	171400	641454050	42350	42350	42350	42350	0
239	20240215	171300	641454050	42350	42350	42350	42350	0
240	20240215	171200	641454050	42350	42350	42350	42350	0
241	20240215	171100	641454050	42350	42350	42350	42350	0
242	20240215	171000	641454050	42350	42350	42350	42350	541
243	20240215	170900	641454050	42350	42350	42350	42350	0
244	20240215	170800	641454050	42350	42350	42350	42350	0
245	20240215	170700	641454050	42350	42350	42350	42350	0
246	20240215	170600	641454050	42350	42350	42350	42350	0
247	20240215	170500	641454050	42350	42350	42350	42350	0
248	20240215	170400	641454050	42350	42350	42350	42350	0
249	20240215	170300	641454050	42350	42350	42350	42350	0
250	20240215	170200	641454050	42350	42350	42350	42350	0
251	20240215	170100	641454050	42350	42350	42350	42350	0
252	20240215	170000	641454050	42350	42350	42350	42350	0
253	20240215	165900	641454050	42350	42350	42350	42350	0
254	20240215	165800	641454050	42350	42350	42350	42350	0
255	20240215	165700	641454050	42350	42350	42350	42350	0
256	20240215	165600	641454050	42350	42350	42350	42350	0
257	20240215	165500	641454050	42350	42350	42350	42350	0
258	20240215	165400	641454050	42350	42350	42350	42350	0
259	20240215	165300	641454050	42350	42350	42350	42350	0
260	20240215	165200	641454050	42350	42350	42350	42350	0
261	20240215	165100	641454050	42350	42350	42350	42350	0
262	20240215	165000	641454050	42350	42350	42350	42350	0
263	20240215	164900	641454050	42350	42350	42350	42350	0
264	20240215	164800	641454050	42350	42350	42350	42350	0
265	20240215	164700	641454050	42350	42350	42350	42350	0
266	20240215	164600	641454050	42350	42350	42350	42350	0
267	20240215	164500	641454050	42350	42350	42350	42350	0
268	20240215	164400	641454050	42350	42350	42350	42350	0
269	20240215	164300	641454050	42350	42350	42350	42350	0
270	20240215	164200	641454050	42350	42350	42350	42350	0
271	20240215	164100	641454050	42350	42350	42350	42350	0
272	20240215	164000	641454050	42350	42350	42350	42350	541
273	20240215	163900	641454050	42350	42350	42350	42350	0
274	20240215	163800	641454050	42350	42350	42350	42350	0
275	20240215	163700	641454050	42350	42350	42350	42350	0
276	20240215	163600	641454050	42350	42350	42350	42350	0
277	20240215	163500	641454050	42350	42350	42350	42350	0
278	20240215	163400	641454050	42350	42350	42350	42350	0
279	20240215	163300	641454050	42350	42350	42350	42350	0
280	20240215	163200	641454050	42350	42350	42350	42350	0
281	20240215	163100	641454050	42350	42350	42350	42350	0
282	20240215	163000	641454050	42350	42350	42350	42350	0
283	20240215	162900	641454050	42350	42350	42350	42350	0
284	20240215	162800	641454050	42350	42350	42350	42350	0
285	20240215	162700	641454050	42350	42350	42350	42350	0
286	20240215	162600	641454050	42350	42350	42350	42350	0
287	20240215	162500	641454050	42350	42350	42350	42350	0
288	20240215	162400	641454050	42350	42350	42350	42350	0
289	20240215	162300	641454050	42350	42350	42350	42350	0
290	20240215	162200	641454050	42350	42350	42350	42350	0
291	20240215	162100	641454050	42350	42350	42350	42350	0
292	20240215	162000	641454050	42350	42350	42350	42350	0
293	20240215	161900	641454050	42350	42350	42350	42350	0
294	20240215	161800	641454050	42350	42350	42350	42350	0
295	20240215	161700	641454050	42350	42350	42350	42350	0
296	20240215	161600	641454050	42350	42350	42350	42350	0
297	20240215	161500	641454050	42350	42350	42350	42350	0
298	20240215	161400	641454050	42350	42350	42350	42350	0
299	20240215	161300	641454050	42350	42350	42350	42350	0
300	20240215	161200	641454050	42350	42350	42350	42350	0
301	20240215	161100	641454050	42350	42350	42350	42350	0
302	20240215	161000	641454050	42350	42350	42350	42350	541
303	20240215	160900	641454050	42350	42350	42350	42350	0
304	20240215	160800	641454050	42350	42350	42350	42350	0
305	20240215	160700	641454050	42350	42350	42350	42350	0
306	20240215	160600	641454050	42350	42350	42350	42350	0
307	20240215	160500	641454050	42350	42350	42350	42350	0
308	20240215	160400	641454050	42350	42350	42350	42350	0
309	20240215	160300	641454050	42350	42350	42350	42350	0
310	20240215	160200	641454050	42350	42350	42350	42350	0
311	20240215	160100	641454050	42350	42350	42350	42350	0
312	20240215	160000	641454050	42350	42350	42350	42350	0
313	20240215	155900	641454050	42350	42350	42350	42350	0
314	20240215	155800	641454050	42350	42350	42350	42350	0
315	20240215	155700	641454050	42350	42350	42350	42350	0
316	20240215	155600	641454050	42350	42350	42350	42350	0
317	20240215	155500	641454050	42350	42350	42350	42350	0
318	20240215	155400	641454050	42350	42350	42350	42350	0
319	20240215	155300	641454050	42350	42350	42350	42350	0
320	20240215	155200	641454050	42350	42350	42350	42350	0
321	20240215	155100	641454050	42350	42350	42350	42350	0
322	20240215	155000	641454050	42350	42350	42350	42350	0
323	20240215	154900	641454050	42350	42350	42350	42350	0
324	20240215	154800	641454050	42350	42350	42350	42350	0
325	20240215	154700	641454050	42350	42350	42350	42350	0
326	20240215	154600	641454050	42350	42350	42350	42350	0
327	20240215	154500	641454050	42350	42350	42350	42350	0
328	20240215	154400	641454050	42350	42350	42350	42350	0
329	20240215	154300	641454050	42350	42350	42350	42350	0
330	20240215	154200	641454050	42350	42350	42350	42350	0
331	20240215	154100	641454050	42350	42350	42350	42350	0
332	20240215	154000	641454050	42350	42350	42350	42350	541
333	20240215	153900	641454050	42350	42350	42350	42350	0
334	20240215	153800	641454050	42350	42350	42350	42350	0
335	20240215	153700	641454050	42350	42350	42350	42350	0
336	20240215	153600	641454050	42350	42350	42350	42350	0
337	20240215	153500	641454050	42350	42350	42350	42350	0
338	20240215	153400	641454050	42350	42350	42350	42350	0
339	20240215	153300	641454050	42350	42350	42350	42350	0
340	20240215	153200	641454050	42350	42350	42350	42350	0
341	20240215	153100	641454050	42350	42350	42350	42350	0
342	20240215	153000	641454050	42350	42350	42350	42350	541
343	20240215	152900	618542700	42500	42500	42500	42500	0
344	20240215	152800	618542700	42500	42500	42500	42500	0
345	20240215	152700	618542700	42500	42500	42500	42500	0
346	20240215	152600	618542700	42500	42500	42500	42500	0
347	20240215	152500	618542700	42500	42500	42500	42500	0
348	20240215	152400	618542700	42500	42500	42500	42500	0
349	20240215	152300	618542700	42500	42500	42500	42500	0
350	20240215	152200	618542700	42500	42500	42500	42500	0
351	20240215	152100	618542700	42500	42500	42500	42500	0
352	20240215	152000	618542700	42500	42500	42500	42500	0
353	20240215	151900	618542700	42500	42500	42500	42500	28
354	20240215	151800	617352700	42400	42400	42400	42400	3
355	20240215	151700	617225500	42400	42400	42400	42400	4
356	20240215	151600	617055900	42400	42400	42400	42400	9
357	20240215	151500	616674300	42400	42450	42450	42400	82
358	20240215	151400	613196600	42450	42450	42450	42450	7
359	20240215	151300	612899450	42450	42450	42450	42400	113
360	20240215	151200	608102950	42450	42400	42450	42400	18
361	20240215	151100	607339050	42400	42400	42450	42400	13
362	20240215	151000	606787800	42400	42400	42450	42400	16
363	20240215	150900	606109200	42400	42400	42450	42400	31
364	20240215	150800	604794700	42400	42400	42400	42400	24
365	20240215	150700	603777100	42400	42400	42400	42400	15
366	20240215	150600	603141100	42400	42400	42400	42400	12
367	20240215	150500	602632300	42500	42450	42500	42400	12
368	20240215	150400	602123100	42450	42450	42500	42450	19
369	20240215	150300	601316500	42450	42450	42450	42450	11
370	20240215	150200	600849550	42450	42400	42450	42400	18
371	20240215	150100	600086000	42400	42400	42400	42400	97
372	20240215	150000	595973200	42450	42500	42500	42450	13
373	20240215	145900	595421200	42450	42450	42450	42450	19
374	20240215	145800	594614650	42450	42450	42450	42400	52
375	20240215	145700	592408750	42400	42450	42500	42400	22
376	20240215	145600	591475200	42500	42450	42500	42450	21
377	20240215	145500	590583700	42500	42450	42500	42450	123
378	20240215	145400	585362200	42450	42450	42450	42450	25
379	20240215	145300	584300950	42450	42450	42450	42450	17
380	20240215	145200	583579300	42600	42450	42600	42450	131
381	20240215	145100	578008200	42450	42450	42450	42450	645
382	20240215	145000	550627950	42500	42450	42550	42450	369
383	20240215	144900	534948950	42400	42400	42450	42400	518
384	20240215	144800	512960600	42400	42400	42400	42400	11
385	20240215	144700	512494200	42400	42400	42400	42400	18
386	20240215	144600	511731000	42450	42400	42450	42400	151
387	20240215	144500	505321550	42400	42400	42450	42400	80
388	20240215	144400	501929450	42400	42400	42400	42400	17
389	20240215	144300	501208650	42400	42400	42400	42400	13
390	20240215	144200	500657450	42500	42400	42500	42400	8
391	20240215	144100	500318050	42400	42400	42450	42400	14
392	20240215	144000	499724400	42450	42450	42450	42400	15
393	20240215	143900	499088000	42500	42450	42500	42450	37
394	20240215	143800	497517200	42550	42550	42550	42550	0
395	20240215	143700	497517200	42550	42550	42550	42550	0
396	20240215	143600	497517200	42550	42450	42550	42450	30
397	20240215	143500	496243400	42550	42550	42550	42550	0
398	20240215	143400	496243400	42550	42450	42550	42450	6
399	20240215	143300	495988200	42550	42550	42550	42550	3
400	20240215	143200	495860550	42500	42500	42500	42500	12
401	20240215	143100	495350550	42500	42500	42500	42500	2
402	20240215	143000	495265550	42500	42550	42550	42500	74
403	20240215	142900	492120400	42450	42450	42450	42450	50
404	20240215	142800	489997900	42550	42450	42550	42450	184
405	20240215	142700	482186600	42550	42550	42550	42550	0
406	20240215	142600	482186600	42550	42550	42550	42550	3
407	20240215	142500	482058950	42550	42550	42550	42550	0
408	20240215	142400	482058950	42550	42550	42550	42550	0
409	20240215	142300	482058950	42550	42500	42550	42500	3
410	20240215	142200	481931400	42450	42450	42450	42450	23
411	20240215	142100	480955050	42500	42500	42500	42500	0
412	20240215	142000	480955050	42500	42500	42500	42500	5
413	20240215	141900	480742550	42500	42500	42500	42500	24
414	20240215	141800	479722550	42500	42550	42550	42500	4
415	20240215	141700	479552450	42500	42550	42550	42500	4
416	20240215	141600	479382300	42500	42500	42500	42500	51
417	20240215	141500	477214800	42500	42500	42500	42500	0
418	20240215	141400	477214800	42500	42500	42550	42500	23
419	20240215	141300	476237150	42550	42550	42550	42550	0
420	20240215	141200	476237150	42550	42550	42550	42550	0
421	20240215	141100	476237150	42550	42550	42550	42550	67
422	20240215	141000	473386300	42600	42550	42600	42550	5
423	20240215	140900	473173400	42600	42600	42600	42600	1
424	20240215	140800	473130800	42600	42600	42600	42600	0
425	20240215	140700	473130800	42600	42600	42600	42600	3
426	20240215	140600	473003000	42500	42500	42500	42500	51
427	20240215	140500	470835500	42500	42500	42500	42500	164
428	20240215	140400	463865500	42600	42600	42600	42600	19
429	20240215	140300	463056100	42600	42600	42600	42600	0
430	20240215	140200	463056100	42600	42600	42600	42600	0
431	20240215	140100	463056100	42600	42550	42600	42550	3
432	20240215	140000	462928350	42500	42500	42500	42500	1
433	20240215	135900	462885850	42500	42500	42500	42500	1
434	20240215	135800	462843350	42500	42550	42550	42500	9
435	20240215	135700	462460700	42500	42500	42500	42500	0
436	20240215	135600	462460700	42500	42500	42500	42500	25
437	20240215	135500	461398200	42500	42500	42500	42500	1
438	20240215	135400	461355700	42600	42500	42600	42500	4
439	20240215	135300	461185400	42550	42550	42550	42550	94
440	20240215	135200	457185700	42550	42550	42550	42550	1
441	20240215	135100	457143150	42550	42600	42600	42550	4
442	20240215	135000	456972800	42550	42550	42550	42550	130
443	20240215	134900	451441300	42600	42600	42600	42600	23
444	20240215	134800	450461500	42650	42600	42650	42600	4
445	20240215	134700	450290950	42650	42650	42650	42650	1
446	20240215	134600	450248300	42600	42600	42600	42600	39
447	20240215	134500	448586900	42550	42600	42600	42550	4
448	20240215	134400	448416550	42550	42500	42550	42450	479
449	20240215	134300	428048900	42450	42500	42500	42450	39
450	20240215	134200	426391450	42500	42500	42500	42500	43
451	20240215	134100	424563950	42500	42450	42500	42450	78
452	20240215	134000	421250850	42450	42450	42450	42450	0
453	20240215	133900	421250850	42450	42500	42500	42400	401
454	20240215	133800	404227450	42500	42500	42500	42500	3
455	20240215	133700	404099950	42400	42500	42500	42400	6
456	20240215	133600	403845050	42500	42500	42500	42500	30
457	20240215	133500	402570050	42500	42400	42500	42400	13
458	20240215	133400	402018550	42500	42500	42500	42500	0
459	20240215	133300	402018550	42500	42500	42500	42500	0
460	20240215	133200	402018550	42500	42400	42500	42400	4
461	20240215	133100	401848650	42500	42500	42500	42500	0
462	20240215	133000	401848650	42500	42500	42500	42500	0
463	20240215	132900	401848650	42500	42450	42500	42450	814
464	20240215	132800	367294200	42550	42550	42550	42550	10
465	20240215	132700	366868700	42450	42550	42550	42450	4
466	20240215	132600	366698750	42550	42550	42550	42550	4
467	20240215	132500	366528550	42450	42450	42450	42450	54
468	20240215	132400	364236250	42550	42550	42550	42550	0
469	20240215	132300	364236250	42550	42550	42550	42550	0
470	20240215	132200	364236250	42550	42550	42550	42550	3
471	20240215	132100	364108600	42450	42450	42450	42450	0
472	20240215	132000	364108600	42450	42450	42450	42450	2
473	20240215	131900	364023700	42500	42500	42550	42450	31
474	20240215	131800	362706400	42500	42500	42500	42500	1
475	20240215	131700	362663900	42500	42500	42500	42500	10
476	20240215	131600	362238900	42550	42450	42550	42450	4
477	20240215	131500	362068800	42450	42450	42450	42450	1
478	20240215	131400	362026350	42550	42550	42550	42550	0
479	20240215	131300	362026350	42550	42550	42550	42550	3
480	20240215	131200	361898700	42500	42500	42500	42500	4
481	20240215	131100	361728700	42500	42500	42500	42500	25
482	20240215	131000	360666200	42500	42550	42550	42500	4
483	20240215	130900	360496050	42500	42500	42500	42500	2
484	20240215	130800	360411050	42550	42550	42550	42550	1
485	20240215	130700	360368500	42550	42550	42550	42550	0
486	20240215	130600	360368500	42550	42550	42550	42550	14
487	20240215	130500	359772800	42550	42500	42550	42500	11
488	20240215	130400	359305250	42500	42550	42550	42500	14
489	20240215	130300	358709600	42550	42550	42550	42550	3
490	20240215	130200	358581950	42500	42500	42500	42500	0
491	20240215	130100	358581950	42500	42500	42500	42500	2
492	20240215	130000	358496950	42550	42500	42550	42500	5
493	20240215	125900	358284250	42500	42500	42500	42500	0
494	20240215	125800	358284250	42500	42500	42500	42500	4
495	20240215	125700	358114250	42500	42550	42550	42500	4
496	20240215	125600	357944100	42500	42500	42500	42500	0
497	20240215	125500	357944100	42500	42550	42550	42500	56
498	20240215	125400	355563950	42500	42550	42550	42500	155
499	20240215	125300	348976200	42500	42500	42500	42500	2
500	20240215	125200	348891200	42500	42500	42500	42500	0
501	20240215	125100	348891200	42500	42500	42500	42500	0
502	20240215	125000	348891200	42500	42500	42550	42500	369
503	20240215	124900	333208550	42500	42500	42500	42500	0
504	20240215	124800	333208550	42500	42500	42500	42500	1
505	20240215	124700	333166050	42550	42550	42550	42550	3
506	20240215	124600	333038400	42500	42500	42500	42500	2
507	20240215	124500	332953400	42550	42550	42550	42550	0
508	20240215	124400	332953400	42550	42500	42550	42500	398
509	20240215	124300	316038250	42550	42550	42550	42550	0
510	20240215	124200	316038250	42550	42550	42550	42550	629
511	20240215	124100	289274300	42550	42600	42600	42550	6
512	20240215	124000	289018750	42600	42600	42600	42600	1
513	20240215	123900	288976150	42600	42600	42600	42600	5
514	20240215	123800	288763150	42600	42600	42600	42600	3
515	20240215	123700	288635350	42550	42550	42550	42550	1
516	20240215	123600	288592800	42600	42600	42600	42600	0
517	20240215	123500	288592800	42600	42600	42600	42600	0
518	20240215	123400	288592800	42600	42600	42600	42600	4
519	20240215	123300	288422400	42600	42600	42600	42600	8
520	20240215	123200	288081600	42600	42600	42600	42600	4
521	20240215	123100	287911200	42650	42650	42650	42650	3
522	20240215	123000	287783250	42600	42600	42600	42600	2
523	20240215	122900	287698050	42650	42650	42650	42650	0
524	20240215	122800	287698050	42650	42600	42650	42600	27
525	20240215	122700	286547700	42550	42550	42550	42550	0
526	20240215	122600	286547700	42550	42550	42550	42550	0
527	20240215	122500	286547700	42550	42600	42600	42550	7
528	20240215	122400	286249650	42600	42600	42600	42600	0
529	20240215	122300	286249650	42600	42600	42600	42600	0
530	20240215	122200	286249650	42600	42650	42650	42600	96
531	20240215	122100	282159900	42600	42600	42600	42600	0
532	20240215	122000	282159900	42600	42600	42600	42600	0
533	20240215	121900	282159900	42600	42600	42600	42600	0
534	20240215	121800	282159900	42600	42600	42650	42600	96
535	20240215	121700	278070150	42650	42650	42650	42650	1
536	20240215	121600	278027500	42650	42650	42650	42650	0
537	20240215	121500	278027500	42650	42650	42650	42650	4
538	20240215	121400	277856900	42600	42550	42600	42550	101
539	20240215	121300	273554350	42600	42600	42600	42600	47
540	20240215	121200	271552150	42600	42600	42600	42600	3
541	20240215	121100	271424350	42650	42650	42650	42650	0
542	20240215	121000	271424350	42650	42650	42650	42650	0
543	20240215	120900	271424350	42650	42650	42650	42650	3
544	20240215	120800	271296400	42550	42550	42550	42550	1
545	20240215	120700	271253850	42650	42550	42650	42550	2
546	20240215	120600	271168650	42650	42650	42650	42650	3
547	20240215	120500	271040700	42650	42650	42650	42650	0
548	20240215	120400	271040700	42650	42650	42650	42650	0
549	20240215	120300	271040700	42650	42650	42650	42650	0
550	20240215	120200	271040700	42650	42550	42650	42550	4
551	20240215	120100	270870200	42600	42600	42600	42600	279
552	20240215	120000	258984800	42600	42600	42600	42600	1
553	20240215	115900	258942200	42700	42650	42700	42650	3
554	20240215	115800	258814150	42700	42700	42700	42700	0
555	20240215	115700	258814150	42700	42700	42700	42700	0
556	20240215	115600	258814150	42700	42650	42700	42650	3
557	20240215	115500	258686100	42600	42600	42600	42600	1
558	20240215	115400	258643500	42650	42650	42650	42650	0
559	20240215	115300	258643500	42650	42650	42700	42650	4
560	20240215	115200	258472850	42600	42600	42600	42600	3
561	20240215	115100	258345050	42600	42600	42600	42600	1
562	20240215	115000	258302450	42700	42650	42700	42650	3
563	20240215	114900	258174450	42750	42750	42750	42750	0
564	20240215	114800	258174450	42750	42750	42750	42750	0
565	20240215	114700	258174450	42750	42750	42750	42750	0
566	20240215	114600	258174450	42750	42650	42750	42650	27
567	20240215	114500	257022600	42750	42700	42750	42700	11
568	20240215	114400	256552400	42650	42650	42650	42650	1
569	20240215	114300	256509750	42750	42700	42750	42700	3
570	20240215	114200	256381550	42750	42750	42750	42750	0
571	20240215	114100	256381550	42750	42750	42750	42750	0
572	20240215	114000	256381550	42750	42650	42750	42650	4
573	20240215	113900	256210750	42600	42600	42600	42600	1
574	20240215	113800	256168150	42750	42700	42750	42700	5
575	20240215	113700	255954450	42750	42750	42750	42750	3
576	20240215	113600	255826200	42700	42750	42750	42700	54
577	20240215	113500	253520350	42700	42700	42700	42700	1
578	20240215	113400	253477650	42750	42750	42750	42750	3
579	20240215	113300	253349400	42750	42750	42750	42750	1
580	20240215	113200	253306650	42750	42600	42750	42600	6
581	20240215	113100	253050350	42700	42700	42700	42700	54
582	20240215	113000	250744550	42700	42650	42700	42600	108
583	20240215	112900	246143500	42600	42600	42600	42600	0
584	20240215	112800	246143500	42600	42650	42650	42600	42
585	20240215	112700	244352250	42650	42550	42650	42550	5
586	20240215	112600	244139150	42600	42600	42600	42600	0
587	20240215	112500	244139150	42600	42600	42600	42600	16
588	20240215	112400	243457550	42650	42550	42650	42550	4
589	20240215	112300	243287200	42550	42550	42550	42550	1
590	20240215	112200	243244650	42600	42650	42650	42600	11
591	20240215	112100	242776000	42600	42550	42650	42550	23
592	20240215	112000	241796950	42550	42550	42550	42550	3
593	20240215	111900	241669300	42550	42550	42550	42550	2
594	20240215	111800	241584200	42600	42600	42600	42600	8
595	20240215	111700	241243400	42550	42550	42550	42550	0
596	20240215	111600	241243400	42550	42600	42600	42550	2
597	20240215	111500	241158250	42600	42550	42600	42550	2
598	20240215	111400	241073100	42600	42550	42600	42550	3
599	20240215	111300	240945350	42600	42600	42600	42600	0
600	20240215	111200	240945350	42600	42600	42600	42600	0
601	20240215	111100	240945350	42600	42550	42600	42550	3
602	20240215	111000	240817600	42600	42600	42600	42600	0
603	20240215	110900	240817600	42600	42600	42600	42600	0
604	20240215	110800	240817600	42600	42550	42600	42550	74
605	20240215	110700	237668750	42550	42550	42550	42550	12
606	20240215	110600	237158150	42550	42550	42550	42550	40
607	20240215	110500	235456150	42700	42650	42700	42650	2
608	20240215	110400	235370800	42700	42700	42700	42700	1
609	20240215	110300	235328100	42700	42700	42700	42700	2
610	20240215	110200	235242700	42750	42700	42750	42700	3
611	20240215	110100	235114500	42750	42750	42750	42750	0
612	20240215	110000	235114500	42750	42600	42750	42500	36
613	20240215	105900	233583000	42650	42650	42650	42650	0
614	20240215	105800	233583000	42650	42650	42650	42650	2
615	20240215	105700	233497700	42550	42550	42550	42550	2
616	20240215	105600	233412600	42700	42700	42700	42700	0
617	20240215	105500	233412600	42700	42650	42700	42650	5
618	20240215	105400	233199150	42550	42550	42550	42550	5
619	20240215	105300	232986400	42550	42550	42550	42550	1
620	20240215	105200	232943850	42550	42600	42600	42550	36
621	20240215	105100	231411950	42600	42600	42600	42600	8
622	20240215	105000	231071150	42550	42550	42550	42550	2
623	20240215	104900	230986050	42550	42550	42650	42550	5
624	20240215	104800	230773000	42600	42600	42600	42600	1
625	20240215	104700	230730400	42650	42650	42650	42650	0
626	20240215	104600	230730400	42650	42650	42650	42650	4
627	20240215	104500	230559800	42700	42700	42700	42700	0
628	20240215	104400	230559800	42700	42700	42700	42700	0
629	20240215	104300	230559800	42700	42700	42700	42700	0
630	20240215	104200	230559800	42700	42550	42700	42550	4
631	20240215	104100	230389150	42700	42700	42700	42700	2
632	20240215	104000	230303750	42700	42650	42700	42650	3
633	20240215	103900	230175700	42700	42700	42700	42700	2
634	20240215	103800	230090300	42550	42550	42550	42550	1
635	20240215	103700	230047750	42550	42550	42550	42550	0
636	20240215	103600	230047750	42550	42600	42700	42550	246
637	20240215	103500	219569600	42650	42650	42650	42650	0
638	20240215	103400	219569600	42650	42650	42650	42650	0
639	20240215	103300	219569600	42650	42650	42750	42650	28
640	20240215	103200	218374550	42650	42650	42650	42650	3
641	20240215	103100	218246600	42650	42650	42650	42650	26
642	20240215	103000	217137700	42700	42700	42700	42700	4
643	20240215	102900	216966900	42650	42650	42650	42650	2
644	20240215	102800	216881600	42650	42650	42650	42650	3
645	20240215	102700	216753650	42700	42700	42700	42700	0
646	20240215	102600	216753650	42700	42650	42700	42650	3
647	20240215	102500	216625600	42700	42700	42700	42700	1
648	20240215	102400	216582900	42650	42650	42650	42650	2
649	20240215	102300	216497600	42650	42700	42700	42650	6
650	20240215	102200	216241500	42650	42650	42650	42650	0
651	20240215	102100	216241500	42650	42700	42700	42650	12
652	20240215	102000	215729200	42750	42700	42750	42700	6
653	20240215	101900	215472900	42700	42700	42700	42700	146
654	20240215	101800	209238700	42700	42750	42750	42700	42
655	20240215	101700	207445250	42800	42750	42800	42750	3
656	20240215	101600	207316900	42800	42800	42800	42800	0
657	20240215	101500	207316900	42800	42800	42800	42800	2
658	20240215	101400	207231300	42800	42800	42800	42800	2
659	20240215	101300	207145700	42800	42750	42800	42750	8
660	20240215	101200	206803550	42800	42800	42800	42800	12
661	20240215	101100	206289950	42800	42800	42800	42800	0
662	20240215	101000	206289950	42800	42650	42800	42650	4
663	20240215	100900	206119050	42700	42650	42700	42650	31
664	20240215	100800	204795400	42650	42650	42650	42650	1
665	20240215	100700	204752750	42700	42700	42700	42700	3
666	20240215	100600	204624650	42650	42650	42700	42650	74
667	20240215	100500	201468200	42600	42600	42600	42600	1
668	20240215	100400	201425600	42650	42650	42650	42650	4
669	20240215	100300	201255000	42650	42600	42650	42600	47
670	20240215	100200	199252750	42600	42600	42600	42600	0
671	20240215	100100	199252750	42600	42750	42800	42600	105
672	20240215	100000	194777450	42700	42700	42700	42700	1
673	20240215	095900	194734750	42800	42800	42800	42800	0
674	20240215	095800	194734750	42800	42800	42800	42800	3
675	20240215	095700	194606350	42750	42750	42750	42750	1
676	20240215	095600	194563600	42800	42800	42800	42800	0
677	20240215	095500	194563600	42800	42700	42800	42700	11
678	20240215	095400	194093700	42700	42750	42750	42650	153
679	20240215	095300	187559100	42750	42700	42750	42700	15
680	20240215	095200	186918250	42700	42750	42750	42700	190
681	20240215	095100	178795800	42850	42850	42850	42850	3
682	20240215	095000	178667250	42850	42850	42850	42850	0
683	20240215	094900	178667250	42850	42850	42850	42750	4
684	20240215	094800	178495950	42850	42750	42850	42750	49
685	20240215	094700	176401050	42750	42750	42750	42750	11
686	20240215	094600	175930800	42800	42800	42800	42750	3
687	20240215	094500	175802450	42850	42850	42850	42850	5
688	20240215	094400	175588200	42850	42850	42850	42800	57
689	20240215	094300	173148350	42850	42900	42900	42850	130
690	20240215	094200	167574300	42900	42900	42900	42850	43
691	20240215	094100	165731100	42900	42900	42900	42900	14
692	20240215	094000	165130500	42900	42850	42900	42850	58
693	20240215	093900	162642450	42850	42850	42850	42850	21
694	20240215	093800	161742600	42850	42900	42900	42850	52
695	20240215	093700	159513500	42850	42750	42850	42750	291
696	20240215	093600	147054650	42750	42700	42750	42700	245
697	20240215	093500	136581150	42700	42600	42700	42600	226
698	20240215	093400	126931100	42700	42550	42700	42550	112
699	20240215	093300	122161200	42550	42550	42550	42550	10
700	20240215	093200	121735700	42550	42550	42550	42550	35
701	20240215	093100	120246450	42450	42500	42550	42450	580
702	20240215	093000	95611350	42600	42600	42600	42600	26
703	20240215	092900	94503750	42550	42650	42700	42500	716
704	20240215	092800	63992750	42700	42700	42700	42700	12
705	20240215	092700	63480350	42700	42700	42700	42700	0
706	20240215	092600	63480350	42700	42700	42700	42700	2
707	20240215	092500	63394950	42750	42750	42750	42750	31
708	20240215	092400	62069700	42750	42750	42750	42750	17
709	20240215	092300	61342950	42700	42700	42800	42700	163
710	20240215	092200	54381050	42700	42700	42700	42700	12
711	20240215	092100	53868650	42700	42650	42700	42650	38
712	20240215	092000	52247450	42600	42500	42600	42500	43
713	20240215	091900	50416100	42500	42500	42500	42500	27
714	20240215	091800	49268600	42500	42600	42600	42500	116
715	20240215	091700	44337100	42550	42550	42550	42550	31
716	20240215	091600	43018050	42600	42600	42600	42600	12
717	20240215	091500	42506850	42600	42550	42600	42550	2
718	20240215	091400	42421700	42600	42600	42600	42550	32
719	20240215	091300	41058800	42550	42550	42550	42550	2
720	20240215	091200	40973700	42550	42500	42550	42500	163
721	20240215	091100	34044500	42450	42450	42450	42450	1
722	20240215	091000	34002050	42450	42450	42450	42450	19
723	20240215	090900	33195500	42450	42400	42450	42400	16
724	20240215	090800	32516500	42400	42400	42400	42400	18
725	20240215	090700	31753300	42350	42400	42400	42350	97
726	20240215	090600	27641350	42400	42450	42450	42400	16
727	20240215	090500	26962900	42400	42500	42500	42400	369
728	20240215	090400	11294700	42500	42550	42550	42500	2
729	20240215	090300	11209650	42500	42500	42500	42450	35
730	20240215	090200	9722200	42500	42500	42500	42500	0
731	20240215	090100	9722200	42500	42500	42500	42500	0
732	20240215	090000	9722200	42500	42450	42500	42450	229