KissMeData/267980/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205200	692755700	40650	40650	40650	40650	203
3	20240215	205100	692755700	40650	40650	40650	40650	0
4	20240215	205000	692755700	40650	40650	40650	40650	0
5	20240215	204900	692755700	40650	40650	40650	40650	0
6	20240215	204800	692755700	40650	40650	40650	40650	0
7	20240215	204700	692755700	40650	40650	40650	40650	0
8	20240215	204600	692755700	40650	40650	40650	40650	0
9	20240215	204500	692755700	40650	40650	40650	40650	0
10	20240215	204400	692755700	40650	40650	40650	40650	0
11	20240215	204300	692755700	40650	40650	40650	40650	0
12	20240215	204200	692755700	40650	40650	40650	40650	0
13	20240215	204100	692755700	40650	40650	40650	40650	0
14	20240215	204000	692755700	40650	40650	40650	40650	0
15	20240215	203900	692755700	40650	40650	40650	40650	0
16	20240215	203800	692755700	40650	40650	40650	40650	0
17	20240215	203700	692755700	40650	40650	40650	40650	0
18	20240215	203600	692755700	40650	40650	40650	40650	0
19	20240215	203500	692755700	40650	40650	40650	40650	0
20	20240215	203400	692755700	40650	40650	40650	40650	0
21	20240215	203300	692755700	40650	40650	40650	40650	0
22	20240215	203200	692755700	40650	40650	40650	40650	0
23	20240215	203100	692755700	40650	40650	40650	40650	0
24	20240215	203000	692755700	40650	40650	40650	40650	0
25	20240215	202900	692755700	40650	40650	40650	40650	0
26	20240215	202800	692755700	40650	40650	40650	40650	0
27	20240215	202700	692755700	40650	40650	40650	40650	0
28	20240215	202600	692755700	40650	40650	40650	40650	0
29	20240215	202500	692755700	40650	40650	40650	40650	0
30	20240215	202400	692755700	40650	40650	40650	40650	0
31	20240215	202300	692755700	40650	40650	40650	40650	0
32	20240215	202200	692755700	40650	40650	40650	40650	203
33	20240215	202100	692755700	40650	40650	40650	40650	0
34	20240215	202000	692755700	40650	40650	40650	40650	0
35	20240215	201900	692755700	40650	40650	40650	40650	0
36	20240215	201800	692755700	40650	40650	40650	40650	0
37	20240215	201700	692755700	40650	40650	40650	40650	0
38	20240215	201600	692755700	40650	40650	40650	40650	0
39	20240215	201500	692755700	40650	40650	40650	40650	0
40	20240215	201400	692755700	40650	40650	40650	40650	0
41	20240215	201300	692755700	40650	40650	40650	40650	0
42	20240215	201200	692755700	40650	40650	40650	40650	0
43	20240215	201100	692755700	40650	40650	40650	40650	0
44	20240215	201000	692755700	40650	40650	40650	40650	0
45	20240215	200900	692755700	40650	40650	40650	40650	0
46	20240215	200800	692755700	40650	40650	40650	40650	0
47	20240215	200700	692755700	40650	40650	40650	40650	0
48	20240215	200600	692755700	40650	40650	40650	40650	0
49	20240215	200500	692755700	40650	40650	40650	40650	0
50	20240215	200400	692755700	40650	40650	40650	40650	0
51	20240215	200300	692755700	40650	40650	40650	40650	0
52	20240215	200200	692755700	40650	40650	40650	40650	0
53	20240215	200100	692755700	40650	40650	40650	40650	0
54	20240215	200000	692755700	40650	40650	40650	40650	0
55	20240215	195900	692755700	40650	40650	40650	40650	0
56	20240215	195800	692755700	40650	40650	40650	40650	0
57	20240215	195700	692755700	40650	40650	40650	40650	0
58	20240215	195600	692755700	40650	40650	40650	40650	0
59	20240215	195500	692755700	40650	40650	40650	40650	0
60	20240215	195400	692755700	40650	40650	40650	40650	0
61	20240215	195300	692755700	40650	40650	40650	40650	0
62	20240215	195200	692755700	40650	40650	40650	40650	203
63	20240215	195100	692755700	40650	40650	40650	40650	0
64	20240215	195000	692755700	40650	40650	40650	40650	0
65	20240215	194900	692755700	40650	40650	40650	40650	0
66	20240215	194800	692755700	40650	40650	40650	40650	0
67	20240215	194700	692755700	40650	40650	40650	40650	0
68	20240215	194600	692755700	40650	40650	40650	40650	0
69	20240215	194500	692755700	40650	40650	40650	40650	0
70	20240215	194400	692755700	40650	40650	40650	40650	0
71	20240215	194300	692755700	40650	40650	40650	40650	0
72	20240215	194200	692755700	40650	40650	40650	40650	0
73	20240215	194100	692755700	40650	40650	40650	40650	0
74	20240215	194000	692755700	40650	40650	40650	40650	0
75	20240215	193900	692755700	40650	40650	40650	40650	0
76	20240215	193800	692755700	40650	40650	40650	40650	0
77	20240215	193700	692755700	40650	40650	40650	40650	0
78	20240215	193600	692755700	40650	40650	40650	40650	0
79	20240215	193500	692755700	40650	40650	40650	40650	0
80	20240215	193400	692755700	40650	40650	40650	40650	0
81	20240215	193300	692755700	40650	40650	40650	40650	0
82	20240215	193200	692755700	40650	40650	40650	40650	0
83	20240215	193100	692755700	40650	40650	40650	40650	0
84	20240215	193000	692755700	40650	40650	40650	40650	0
85	20240215	192900	692755700	40650	40650	40650	40650	0
86	20240215	192800	692755700	40650	40650	40650	40650	0
87	20240215	192700	692755700	40650	40650	40650	40650	0
88	20240215	192600	692755700	40650	40650	40650	40650	0
89	20240215	192500	692755700	40650	40650	40650	40650	0
90	20240215	192400	692755700	40650	40650	40650	40650	0
91	20240215	192300	692755700	40650	40650	40650	40650	0
92	20240215	192200	692755700	40650	40650	40650	40650	203
93	20240215	192100	692755700	40650	40650	40650	40650	0
94	20240215	192000	692755700	40650	40650	40650	40650	0
95	20240215	191900	692755700	40650	40650	40650	40650	0
96	20240215	191800	692755700	40650	40650	40650	40650	0
97	20240215	191700	692755700	40650	40650	40650	40650	0
98	20240215	191600	692755700	40650	40650	40650	40650	0
99	20240215	191500	692755700	40650	40650	40650	40650	0
100	20240215	191400	692755700	40650	40650	40650	40650	0
101	20240215	191300	692755700	40650	40650	40650	40650	0
102	20240215	191200	692755700	40650	40650	40650	40650	0
103	20240215	191100	692755700	40650	40650	40650	40650	0
104	20240215	191000	692755700	40650	40650	40650	40650	0
105	20240215	190900	692755700	40650	40650	40650	40650	0
106	20240215	190800	692755700	40650	40650	40650	40650	0
107	20240215	190700	692755700	40650	40650	40650	40650	0
108	20240215	190600	692755700	40650	40650	40650	40650	0
109	20240215	190500	692755700	40650	40650	40650	40650	0
110	20240215	190400	692755700	40650	40650	40650	40650	0
111	20240215	190300	692755700	40650	40650	40650	40650	0
112	20240215	190200	692755700	40650	40650	40650	40650	0
113	20240215	190100	692755700	40650	40650	40650	40650	0
114	20240215	190000	692755700	40650	40650	40650	40650	0
115	20240215	185900	692755700	40650	40650	40650	40650	0
116	20240215	185800	692755700	40650	40650	40650	40650	0
117	20240215	185700	692755700	40650	40650	40650	40650	0
118	20240215	185600	692755700	40650	40650	40650	40650	0
119	20240215	185500	692755700	40650	40650	40650	40650	0
120	20240215	185400	692755700	40650	40650	40650	40650	0
121	20240215	185300	692755700	40650	40650	40650	40650	0
122	20240215	185200	692755700	40650	40650	40650	40650	203
123	20240215	185100	692755700	40650	40650	40650	40650	0
124	20240215	185000	692755700	40650	40650	40650	40650	0
125	20240215	184900	692755700	40650	40650	40650	40650	0
126	20240215	184800	692755700	40650	40650	40650	40650	0
127	20240215	184700	692755700	40650	40650	40650	40650	0
128	20240215	184600	692755700	40650	40650	40650	40650	0
129	20240215	184500	692755700	40650	40650	40650	40650	0
130	20240215	184400	692755700	40650	40650	40650	40650	0
131	20240215	184300	692755700	40650	40650	40650	40650	0
132	20240215	184200	692755700	40650	40650	40650	40650	0
133	20240215	184100	692755700	40650	40650	40650	40650	0
134	20240215	184000	692755700	40650	40650	40650	40650	0
135	20240215	183900	692755700	40650	40650	40650	40650	0
136	20240215	183800	692755700	40650	40650	40650	40650	0
137	20240215	183700	692755700	40650	40650	40650	40650	0
138	20240215	183600	692755700	40650	40650	40650	40650	0
139	20240215	183500	692755700	40650	40650	40650	40650	0
140	20240215	183400	692755700	40650	40650	40650	40650	0
141	20240215	183300	692755700	40650	40650	40650	40650	0
142	20240215	183200	692755700	40650	40650	40650	40650	0
143	20240215	183100	692755700	40650	40650	40650	40650	0
144	20240215	183000	692755700	40650	40650	40650	40650	0
145	20240215	182900	692755700	40650	40650	40650	40650	0
146	20240215	182800	692755700	40650	40650	40650	40650	0
147	20240215	182700	692755700	40650	40650	40650	40650	0
148	20240215	182600	692755700	40650	40650	40650	40650	0
149	20240215	182500	692755700	40650	40650	40650	40650	0
150	20240215	182400	692755700	40650	40650	40650	40650	0
151	20240215	182300	692755700	40650	40650	40650	40650	0
152	20240215	182200	692755700	40650	40650	40650	40650	203
153	20240215	182100	692755700	40650	40650	40650	40650	0
154	20240215	182000	692755700	40650	40650	40650	40650	0
155	20240215	181900	692755700	40650	40650	40650	40650	0
156	20240215	181800	692755700	40650	40650	40650	40650	0
157	20240215	181700	692755700	40650	40650	40650	40650	0
158	20240215	181600	692755700	40650	40650	40650	40650	0
159	20240215	181500	692755700	40650	40650	40650	40650	0
160	20240215	181400	692755700	40650	40650	40650	40650	0
161	20240215	181300	692755700	40650	40650	40650	40650	0
162	20240215	181200	692755700	40650	40650	40650	40650	0
163	20240215	181100	692755700	40650	40650	40650	40650	0
164	20240215	181000	692755700	40650	40650	40650	40650	0
165	20240215	180900	692755700	40650	40650	40650	40650	0
166	20240215	180800	692755700	40650	40650	40650	40650	0
167	20240215	180700	692755700	40650	40650	40650	40650	0
168	20240215	180600	692755700	40650	40650	40650	40650	0
169	20240215	180500	692755700	40650	40650	40650	40650	0
170	20240215	180400	692755700	40650	40650	40650	40650	0
171	20240215	180300	692755700	40650	40650	40650	40650	0
172	20240215	180200	692755700	40650	40650	40650	40650	0
173	20240215	180100	692755700	40650	40650	40650	40650	0
174	20240215	180000	692755700	40650	40650	40650	40650	0
175	20240215	175900	692755700	40650	40650	40650	40650	0
176	20240215	175800	692755700	40650	40650	40650	40650	0
177	20240215	175700	692755700	40650	40650	40650	40650	0
178	20240215	175600	692755700	40650	40650	40650	40650	0
179	20240215	175500	692755700	40650	40650	40650	40650	0
180	20240215	175400	692755700	40650	40650	40650	40650	0
181	20240215	175300	692755700	40650	40650	40650	40650	0
182	20240215	175200	692755700	40650	40650	40650	40650	203
183	20240215	175100	692755700	40650	40650	40650	40650	0
184	20240215	175000	692755700	40650	40650	40650	40650	0
185	20240215	174900	692755700	40650	40650	40650	40650	0
186	20240215	174800	692755700	40650	40650	40650	40650	0
187	20240215	174700	692755700	40650	40650	40650	40650	0
188	20240215	174600	692755700	40650	40650	40650	40650	0
189	20240215	174500	692755700	40650	40650	40650	40650	0
190	20240215	174400	692755700	40650	40650	40650	40650	0
191	20240215	174300	692755700	40650	40650	40650	40650	0
192	20240215	174200	692755700	40650	40650	40650	40650	0
193	20240215	174100	692755700	40650	40650	40650	40650	0
194	20240215	174000	692755700	40650	40650	40650	40650	0
195	20240215	173900	692755700	40650	40650	40650	40650	0
196	20240215	173800	692755700	40650	40650	40650	40650	0
197	20240215	173700	692755700	40650	40650	40650	40650	0
198	20240215	173600	692755700	40650	40650	40650	40650	0
199	20240215	173500	692755700	40650	40650	40650	40650	0
200	20240215	173400	692755700	40650	40650	40650	40650	0
201	20240215	173300	692755700	40650	40650	40650	40650	0
202	20240215	173200	692755700	40650	40650	40650	40650	0
203	20240215	173100	692755700	40650	40650	40650	40650	0
204	20240215	173000	692755700	40650	40650	40650	40650	0
205	20240215	172900	692755700	40650	40650	40650	40650	0
206	20240215	172800	692755700	40650	40650	40650	40650	0
207	20240215	172700	692755700	40650	40650	40650	40650	0
208	20240215	172600	692755700	40650	40650	40650	40650	0
209	20240215	172500	692755700	40650	40650	40650	40650	0
210	20240215	172400	692755700	40650	40650	40650	40650	0
211	20240215	172300	692755700	40650	40650	40650	40650	0
212	20240215	172200	692755700	40650	40650	40650	40650	203
213	20240215	172100	692755700	40650	40650	40650	40650	0
214	20240215	172000	692755700	40650	40650	40650	40650	0
215	20240215	171900	692755700	40650	40650	40650	40650	0
216	20240215	171800	692755700	40650	40650	40650	40650	0
217	20240215	171700	692755700	40650	40650	40650	40650	0
218	20240215	171600	692755700	40650	40650	40650	40650	0
219	20240215	171500	692755700	40650	40650	40650	40650	0
220	20240215	171400	692755700	40650	40650	40650	40650	0
221	20240215	171300	692755700	40650	40650	40650	40650	0
222	20240215	171200	692755700	40650	40650	40650	40650	0
223	20240215	171100	692755700	40650	40650	40650	40650	0
224	20240215	171000	692755700	40650	40650	40650	40650	0
225	20240215	170900	692755700	40650	40650	40650	40650	0
226	20240215	170800	692755700	40650	40650	40650	40650	0
227	20240215	170700	692755700	40650	40650	40650	40650	0
228	20240215	170600	692755700	40650	40650	40650	40650	0
229	20240215	170500	692755700	40650	40650	40650	40650	0
230	20240215	170400	692755700	40650	40650	40650	40650	0
231	20240215	170300	692755700	40650	40650	40650	40650	0
232	20240215	170200	692755700	40650	40650	40650	40650	0
233	20240215	170100	692755700	40650	40650	40650	40650	0
234	20240215	170000	692755700	40650	40650	40650	40650	0
235	20240215	165900	692755700	40650	40650	40650	40650	0
236	20240215	165800	692755700	40650	40650	40650	40650	0
237	20240215	165700	692755700	40650	40650	40650	40650	0
238	20240215	165600	692755700	40650	40650	40650	40650	0
239	20240215	165500	692755700	40650	40650	40650	40650	0
240	20240215	165400	692755700	40650	40650	40650	40650	0
241	20240215	165300	692755700	40650	40650	40650	40650	0
242	20240215	165200	692755700	40650	40650	40650	40650	203
243	20240215	165100	692755700	40650	40650	40650	40650	0
244	20240215	165000	692755700	40650	40650	40650	40650	0
245	20240215	164900	692755700	40650	40650	40650	40650	0
246	20240215	164800	692755700	40650	40650	40650	40650	0
247	20240215	164700	692755700	40650	40650	40650	40650	0
248	20240215	164600	692755700	40650	40650	40650	40650	0
249	20240215	164500	692755700	40650	40650	40650	40650	0
250	20240215	164400	692755700	40650	40650	40650	40650	0
251	20240215	164300	692755700	40650	40650	40650	40650	0
252	20240215	164200	692755700	40650	40650	40650	40650	0
253	20240215	164100	692755700	40650	40650	40650	40650	0
254	20240215	164000	692755700	40650	40650	40650	40650	0
255	20240215	163900	692755700	40650	40650	40650	40650	0
256	20240215	163800	692755700	40650	40650	40650	40650	0
257	20240215	163700	692755700	40650	40650	40650	40650	0
258	20240215	163600	692755700	40650	40650	40650	40650	0
259	20240215	163500	692755700	40650	40650	40650	40650	0
260	20240215	163400	692755700	40650	40650	40650	40650	0
261	20240215	163300	692755700	40650	40650	40650	40650	0
262	20240215	163200	692755700	40650	40650	40650	40650	0
263	20240215	163100	692755700	40650	40650	40650	40650	0
264	20240215	163000	692755700	40650	40650	40650	40650	0
265	20240215	162900	692755700	40650	40650	40650	40650	0
266	20240215	162800	692755700	40650	40650	40650	40650	0
267	20240215	162700	692755700	40650	40650	40650	40650	0
268	20240215	162600	692755700	40650	40650	40650	40650	0
269	20240215	162500	692755700	40650	40650	40650	40650	0
270	20240215	162400	692755700	40650	40650	40650	40650	0
271	20240215	162300	692755700	40650	40650	40650	40650	0
272	20240215	162200	692755700	40650	40650	40650	40650	203
273	20240215	162100	692755700	40650	40650	40650	40650	0
274	20240215	162000	692755700	40650	40650	40650	40650	0
275	20240215	161900	692755700	40650	40650	40650	40650	0
276	20240215	161800	692755700	40650	40650	40650	40650	0
277	20240215	161700	692755700	40650	40650	40650	40650	0
278	20240215	161600	692755700	40650	40650	40650	40650	0
279	20240215	161500	692755700	40650	40650	40650	40650	0
280	20240215	161400	692755700	40650	40650	40650	40650	0
281	20240215	161300	692755700	40650	40650	40650	40650	0
282	20240215	161200	692755700	40650	40650	40650	40650	0
283	20240215	161100	692755700	40650	40650	40650	40650	0
284	20240215	161000	692755700	40650	40650	40650	40650	0
285	20240215	160900	692755700	40650	40650	40650	40650	0
286	20240215	160800	692755700	40650	40650	40650	40650	0
287	20240215	160700	692755700	40650	40650	40650	40650	0
288	20240215	160600	692755700	40650	40650	40650	40650	0
289	20240215	160500	692755700	40650	40650	40650	40650	0
290	20240215	160400	692755700	40650	40650	40650	40650	0
291	20240215	160300	692755700	40650	40650	40650	40650	0
292	20240215	160200	692755700	40650	40650	40650	40650	0
293	20240215	160100	692755700	40650	40650	40650	40650	0
294	20240215	160000	692755700	40650	40650	40650	40650	0
295	20240215	155900	692755700	40650	40650	40650	40650	0
296	20240215	155800	692755700	40650	40650	40650	40650	0
297	20240215	155700	692755700	40650	40650	40650	40650	0
298	20240215	155600	692755700	40650	40650	40650	40650	0
299	20240215	155500	692755700	40650	40650	40650	40650	0
300	20240215	155400	692755700	40650	40650	40650	40650	0
301	20240215	155300	692755700	40650	40650	40650	40650	0
302	20240215	155200	692755700	40650	40650	40650	40650	203
303	20240215	155100	692755700	40650	40650	40650	40650	0
304	20240215	155000	692755700	40650	40650	40650	40650	0
305	20240215	154900	692755700	40650	40650	40650	40650	0
306	20240215	154800	692755700	40650	40650	40650	40650	0
307	20240215	154700	692755700	40650	40650	40650	40650	0
308	20240215	154600	692755700	40650	40650	40650	40650	0
309	20240215	154500	692755700	40650	40650	40650	40650	0
310	20240215	154400	692755700	40650	40650	40650	40650	0
311	20240215	154300	692755700	40650	40650	40650	40650	0
312	20240215	154200	692755700	40650	40650	40650	40650	0
313	20240215	154100	692755700	40650	40650	40650	40650	0
314	20240215	154000	692755700	40650	40650	40650	40650	0
315	20240215	153900	692755700	40650	40650	40650	40650	0
316	20240215	153800	692755700	40650	40650	40650	40650	0
317	20240215	153700	692755700	40650	40650	40650	40650	0
318	20240215	153600	692755700	40650	40650	40650	40650	0
319	20240215	153500	692755700	40650	40650	40650	40650	0
320	20240215	153400	692755700	40650	40650	40650	40650	0
321	20240215	153300	692755700	40650	40650	40650	40650	0
322	20240215	153200	692755700	40650	40650	40650	40650	0
323	20240215	153100	692755700	40650	40650	40650	40650	0
324	20240215	153000	692755700	40650	40650	40650	40650	203
325	20240215	152900	684503750	40500	40500	40500	40500	0
326	20240215	152800	684503750	40500	40500	40500	40500	0
327	20240215	152700	684503750	40500	40500	40500	40500	0
328	20240215	152600	684503750	40500	40500	40500	40500	0
329	20240215	152500	684503750	40500	40500	40500	40500	0
330	20240215	152400	684503750	40500	40500	40500	40500	0
331	20240215	152300	684503750	40500	40500	40500	40500	0
332	20240215	152200	684503750	40500	40500	40500	40500	0
333	20240215	152100	684503750	40500	40500	40500	40500	0
334	20240215	152000	684503750	40500	40500	40500	40500	0
335	20240215	151900	684503750	40500	40500	40550	40500	24
336	20240215	151800	683531700	40500	40500	40500	40500	0
337	20240215	151700	683531700	40500	40550	40550	40500	20
338	20240215	151600	682721650	40500	40550	40550	40500	9
339	20240215	151500	682357050	40550	40500	40550	40500	4
340	20240215	151400	682194950	40500	40500	40500	40500	11
341	20240215	151300	681749450	40500	40500	40500	40500	0
342	20240215	151200	681749450	40500	40500	40500	40500	13
343	20240215	151100	681222950	40500	40550	40550	40500	407
344	20240215	151000	664739400	40550	40500	40550	40500	20
345	20240215	150900	663929100	40550	40500	40550	40500	39
346	20240215	150800	662348300	40500	40600	40600	40500	186
347	20240215	150700	654806400	40550	40550	40550	40550	24
348	20240215	150600	653833200	40550	40600	40600	40550	12
349	20240215	150500	653346500	40550	40550	40600	40550	45
350	20240215	150400	651521200	40500	40500	40550	40500	34
351	20240215	150300	650143600	40500	40500	40500	40500	13
352	20240215	150200	649617100	40500	40550	40550	40500	23
353	20240215	150100	648685550	40500	40500	40500	40500	27
354	20240215	150000	647592050	40500	40500	40500	40500	69
355	20240215	145900	644797550	40500	40500	40550	40500	102
356	20240215	145800	640664500	40500	40500	40550	40500	35
357	20240215	145700	639246650	40500	40500	40550	40500	15
358	20240215	145600	638639100	40550	40500	40550	40500	84
359	20240215	145500	635234350	40500	40550	40550	40500	28
360	20240215	145400	634100250	40500	40500	40550	40500	35
361	20240215	145300	632682250	40550	40550	40550	40550	125
362	20240215	145200	627613500	40550	40550	40550	40550	37
363	20240215	145100	626113150	40550	40550	40600	40550	33
364	20240215	145000	624774950	40550	40550	40600	40550	21
365	20240215	144900	623923350	40550	40550	40550	40550	43
366	20240215	144800	622179700	40550	40600	40600	40550	128
367	20240215	144700	616989250	40550	40550	40550	40550	39
368	20240215	144600	615407800	40550	40550	40600	40550	46
369	20240215	144500	613541850	40550	40550	40550	40550	19
370	20240215	144400	612771400	40550	40550	40600	40550	36
371	20240215	144300	611311500	40550	40550	40600	40550	37
372	20240215	144200	609810800	40550	40550	40550	40550	15
373	20240215	144100	609202550	40550	40600	40600	40550	27
374	20240215	144000	608107350	40600	40600	40600	40550	20
375	20240215	143900	607295850	40550	40550	40600	40550	30
376	20240215	143800	606078400	40550	40550	40550	40550	32
377	20240215	143700	604780800	40550	40550	40550	40550	5
378	20240215	143600	604578050	40550	40600	40600	40550	16
379	20240215	143500	603928900	40600	40600	40600	40550	26
380	20240215	143400	602873650	40550	40550	40550	40550	1
381	20240215	143300	602833100	40550	40550	40600	40550	45
382	20240215	143200	601007150	40550	40550	40550	40550	8
383	20240215	143100	600682750	40550	40550	40600	40550	18
384	20240215	143000	599952800	40550	40600	40600	40550	5
385	20240215	142900	599750000	40600	40600	40600	40600	13
386	20240215	142800	599222200	40550	40550	40600	40550	23
387	20240215	142700	598289050	40600	40550	40600	40550	31
388	20240215	142600	597030650	40550	40550	40550	40550	9
389	20240215	142500	596665700	40550	40550	40550	40550	22
390	20240215	142400	595773600	40550	40550	40550	40550	0
391	20240215	142300	595773600	40550	40550	40550	40550	15
392	20240215	142200	595165350	40550	40550	40600	40550	33
393	20240215	142100	593826950	40550	40550	40550	40550	2
394	20240215	142000	593745850	40550	40550	40550	40550	19
395	20240215	141900	592975400	40550	40550	40600	40550	13
396	20240215	141800	592448150	40550	40600	40600	40550	12
397	20240215	141700	591961200	40550	40550	40600	40550	15
398	20240215	141600	591352800	40550	40600	40600	40550	58
399	20240215	141500	588998750	40600	40550	40600	40550	71
400	20240215	141400	586116750	40550	40550	40550	40550	15
401	20240215	141300	585508500	40500	40550	40550	40500	19
402	20240215	141200	584738400	40550	40600	40600	40500	743
403	20240215	141100	554605650	40600	40600	40600	40600	6
404	20240215	141000	554362050	40650	40600	40650	40600	23
405	20240215	140900	553428200	40600	40600	40650	40600	9
406	20240215	140800	553062700	40600	40600	40650	40600	7
407	20240215	140700	552778450	40600	40600	40600	40600	24
408	20240215	140600	551804050	40600	40600	40600	40600	8
409	20240215	140500	551479250	40600	40600	40600	40600	3
410	20240215	140400	551357450	40650	40650	40650	40600	25
411	20240215	140300	550341800	40600	40600	40600	40600	10
412	20240215	140200	549935800	40600	40600	40650	40600	12
413	20240215	140100	549448550	40600	40600	40600	40600	2
414	20240215	140000	549367350	40650	40600	40650	40600	6
415	20240215	135900	549123600	40600	40600	40600	40600	18
416	20240215	135800	548392800	40600	40600	40650	40600	11
417	20240215	135700	547946100	40600	40600	40600	40600	125
418	20240215	135600	542871100	40600	40600	40650	40600	25
419	20240215	135500	541856050	40600	40600	40650	40600	3
420	20240215	135400	541734200	40600	40600	40650	40600	309
421	20240215	135300	529188650	40600	40600	40600	40600	3
422	20240215	135200	529066850	40650	40600	40650	40600	78
423	20240215	135100	525896350	40600	40600	40650	40600	21
424	20240215	135000	525043700	40650	40600	40650	40600	8
425	20240215	134900	524718850	40600	40600	40600	40600	2
426	20240215	134800	524637650	40600	40600	40600	40600	7
427	20240215	134700	524353450	40600	40600	40600	40600	9
428	20240215	134600	523988050	40600	40600	40650	40600	72
429	20240215	134500	521063750	40600	40600	40600	40600	24
430	20240215	134400	520089350	40600	40600	40600	40600	9
431	20240215	134300	519723950	40650	40600	40650	40600	16
432	20240215	134200	519074300	40600	40600	40600	40600	0
433	20240215	134100	519074300	40600	40600	40600	40600	16
434	20240215	134000	518424700	40600	40600	40650	40600	17
435	20240215	133900	517734450	40600	40650	40650	40600	11
436	20240215	133800	517287550	40650	40600	40650	40600	6
437	20240215	133700	517043700	40650	40650	40650	40600	11
438	20240215	133600	516596600	40650	40650	40650	40600	14
439	20240215	133500	516027650	40650	40600	40650	40600	7
440	20240215	133400	515743150	40700	40650	40700	40650	32
441	20240215	133300	514442300	40600	40600	40650	40600	49
442	20240215	133200	512452800	40600	40600	40650	40600	11
443	20240215	133100	512005950	40600	40650	40650	40600	7
444	20240215	133000	511721700	40600	40600	40700	40600	35
445	20240215	132900	510300600	40650	40600	40650	40600	19
446	20240215	132800	509528650	40650	40650	40650	40650	70
447	20240215	132700	506683150	40650	40600	40650	40600	22
448	20240215	132600	505789900	40600	40600	40600	40550	65
449	20240215	132500	503151150	40600	40600	40600	40600	13
450	20240215	132400	502623350	40600	40550	40600	40550	54
451	20240215	132300	500431250	40550	40550	40550	40550	16
452	20240215	132200	499782450	40550	40600	40600	40550	12
453	20240215	132100	499295750	40600	40550	40600	40550	3
454	20240215	132000	499174050	40600	40600	40600	40600	55
455	20240215	131900	496941050	40600	40600	40600	40600	6
456	20240215	131800	496697450	40600	40550	40600	40550	7
457	20240215	131700	496413400	40550	40600	40600	40550	33
458	20240215	131600	495074650	40600	40600	40600	40550	30
459	20240215	131500	493856750	40550	40600	40600	40550	58
460	20240215	131400	491502450	40600	40650	40650	40600	15
461	20240215	131300	490893300	40600	40600	40600	40600	7
462	20240215	131200	490609100	40600	40550	40600	40550	19
463	20240215	131100	489838450	40600	40600	40600	40550	22
464	20240215	131000	488945850	40600	40550	40600	40550	252
465	20240215	130900	478715050	40550	40750	40750	40550	1918
466	20240215	130800	400784750	40800	40750	40800	40750	26
467	20240215	130700	399725050	40750	40750	40750	40750	6
468	20240215	130600	399480550	40750	40800	40950	40750	34
469	20240215	130500	398092150	40750	40700	40750	40700	8
470	20240215	130400	397766350	40700	40700	40700	40700	16
471	20240215	130300	397115150	40700	40750	40750	40700	12
472	20240215	130200	396626500	40750	40750	40750	40750	6
473	20240215	130100	396382000	40750	40750	40750	40750	40
474	20240215	130000	394752000	40750	40800	40800	40750	8
475	20240215	125900	394425950	40750	40750	40800	40750	5
476	20240215	125800	394222100	40750	40750	40750	40750	10
477	20240215	125700	393814600	40750	40750	40750	40750	7
478	20240215	125600	393529350	40750	40700	40750	40700	36
479	20240215	125500	392063950	40700	40750	40750	40700	30
480	20240215	125400	390842400	40700	40700	40700	40700	11
481	20240215	125300	390394700	40700	40750	40750	40700	47
482	20240215	125200	388480100	40700	40750	40750	40700	5
483	20240215	125100	388276500	40750	40700	40750	40700	17
484	20240215	125000	387584350	40750	40750	40750	40750	7
485	20240215	124900	387299100	40700	40700	40700	40700	57
486	20240215	124800	384979200	40700	40700	40750	40700	27
487	20240215	124700	383880200	40750	40750	40750	40700	13
488	20240215	124600	383350550	40700	40700	40750	40700	18
489	20240215	124500	382617500	40700	40750	40750	40700	456
490	20240215	124400	364046800	40750	40750	40750	40750	19
491	20240215	124300	363272550	40750	40750	40800	40750	27
492	20240215	124200	362172100	40750	40800	40800	40750	13
493	20240215	124100	361642250	40800	40750	40800	40750	7
494	20240215	124000	361356950	40800	40800	40800	40800	15
495	20240215	123900	360744950	40750	40800	40800	40750	15
496	20240215	123800	360133150	40750	40750	40750	40750	12
497	20240215	123700	359644150	40750	40800	40800	40750	15
498	20240215	123600	359032650	40750	40750	40750	40750	11
499	20240215	123500	358584400	40750	40750	40750	40750	11
500	20240215	123400	358136150	40800	40800	40800	40750	17
501	20240215	123300	357442800	40750	40750	40800	40750	12
502	20240215	123200	356953500	40750	40800	40850	40750	18
503	20240215	123100	356218800	40800	40750	40850	40750	49
504	20240215	123000	354220550	40750	40750	40750	40750	20
505	20240215	122900	353405550	40750	40800	40800	40750	15
506	20240215	122800	352794000	40800	40800	40800	40750	30
507	20240215	122700	351570600	40800	40800	40800	40800	25
508	20240215	122600	350550600	40800	40800	40850	40800	21
509	20240215	122500	349693700	40800	40800	40800	40800	4
510	20240215	122400	349530500	40800	40800	40850	40800	16
511	20240215	122300	348877650	40800	40800	40800	40800	47
512	20240215	122200	346960050	40800	40850	40850	40800	43
513	20240215	122100	345204450	40800	40800	40850	40800	41
514	20240215	122000	343531600	40800	40800	40850	40800	16
515	20240215	121900	342878650	40850	40800	40850	40800	84
516	20240215	121800	339451400	40800	40750	40800	40750	11
517	20240215	121700	339003100	40750	40750	40800	40750	13
518	20240215	121600	338472850	40750	40800	40800	40750	16
519	20240215	121500	337820750	40750	40750	40750	40750	19
520	20240215	121400	337046500	40750	40800	40800	40750	11
521	20240215	121300	336597900	40800	40800	40850	40800	25
522	20240215	121200	335577150	40850	40750	40850	40750	18
523	20240215	121100	334842550	40750	40750	40800	40750	33
524	20240215	121000	333497550	40750	40750	40800	40750	9
525	20240215	120900	333130650	40750	40750	40750	40750	10
526	20240215	120800	332723150	40750	40800	40800	40750	28
527	20240215	120700	331581950	40750	40750	40750	40750	2
528	20240215	120600	331500450	40750	40750	40800	40750	127
529	20240215	120500	326320200	40750	40750	40750	40750	8
530	20240215	120400	325994200	40800	40750	40800	40750	14
531	20240215	120300	325423550	40750	40750	40750	40750	17
532	20240215	120200	324730800	40750	40800	40800	40750	22
533	20240215	120100	323833500	40750	40750	40750	40750	19
534	20240215	120000	323059250	40800	40750	40800	40750	8
535	20240215	115900	322733100	40750	40750	40750	40750	11
536	20240215	115800	322284850	40750	40750	40750	40750	25
537	20240215	115700	321266100	40750	40700	40750	40700	16
538	20240215	115600	320614150	40750	40750	40750	40700	12
539	20240215	115500	320125350	40700	40700	40750	40700	21
540	20240215	115400	319270550	40700	40700	40700	40700	23
541	20240215	115300	318334450	40700	40700	40700	40700	37
542	20240215	115200	316828550	40750	40700	40750	40700	28
543	20240215	115100	315687800	40700	40700	40700	40700	9
544	20240215	115000	315321500	40700	40750	40750	40700	148
545	20240215	114900	309291900	40750	40750	40750	40750	7
546	20240215	114800	309006650	40750	40750	40750	40750	27
547	20240215	114700	307906400	40750	40750	40750	40750	73
548	20240215	114600	304931650	40750	40750	40800	40750	50
549	20240215	114500	302893900	40750	40750	40800	40750	45
550	20240215	114400	301060000	40750	40750	40750	40750	18
551	20240215	114300	300326500	40750	40800	40800	40750	9
552	20240215	114200	299959700	40800	40800	40800	40800	24
553	20240215	114100	298980500	40800	40800	40800	40800	30
554	20240215	114000	297756500	40800	40800	40800	40800	14
555	20240215	113900	297185300	40800	40800	40850	40800	8
556	20240215	113800	296858850	40800	40800	40800	40800	6
557	20240215	113700	296614050	40800	40850	40950	40800	31
558	20240215	113600	295346550	40800	40800	40800	40800	16
559	20240215	113500	294693750	40800	40800	40800	40800	13
560	20240215	113400	294163350	40800	40800	40800	40800	20
561	20240215	113300	293347350	40800	40800	40800	40750	13
562	20240215	113200	292817100	40750	40750	40800	40750	31
563	20240215	113100	291553350	40800	40800	40800	40750	54
564	20240215	113000	289350850	40800	40850	40850	40800	13
565	20240215	112900	288820300	40850	40800	40850	40800	31
566	20240215	112800	287555350	40800	40800	40850	40800	12
567	20240215	112700	287065600	40800	40750	40800	40750	75
568	20240215	112600	284005900	40750	40750	40800	40750	24
569	20240215	112500	283027500	40750	40800	40800	40750	34
570	20240215	112400	281640800	40750	40750	40750	40750	19
571	20240215	112300	280866550	40750	40750	40800	40750	41
572	20240215	112200	279194750	40750	40750	40750	40750	24
573	20240215	112100	278216750	40750	40800	40800	40750	18
574	20240215	112000	277482500	40800	40800	40800	40800	9
575	20240215	111900	277115300	40800	40750	40950	40750	57
576	20240215	111800	274788200	40750	40750	40750	40750	11
577	20240215	111700	274339950	40750	40750	40750	40750	14
578	20240215	111600	273769450	40750	40800	40800	40750	37
579	20240215	111500	272260900	40800	40800	40800	40800	13
580	20240215	111400	271730500	40800	40800	40800	40800	5
581	20240215	111300	271526500	40800	40800	40850	40800	29
582	20240215	111200	270343250	40800	40800	40800	40750	26
583	20240215	111100	269282900	40800	40750	40800	40750	35
584	20240215	111000	267855600	40750	40750	40750	40750	5
585	20240215	110900	267651850	40750	40750	40750	40750	10
586	20240215	110800	267244350	40750	40750	40750	40750	20
587	20240215	110700	266429350	40750	40800	40800	40750	23
588	20240215	110600	265491450	40750	40750	40800	40750	16
589	20240215	110500	264839300	40750	40800	40800	40750	282
590	20240215	110400	253336100	40800	40850	40850	40800	37
591	20240215	110300	251825250	40850	40800	40850	40800	39
592	20240215	110200	250233050	40800	40800	40850	40800	22
593	20240215	110100	249335400	40850	40800	40850	40800	27
594	20240215	110000	248233700	40800	40800	40800	40800	23
595	20240215	105900	247295300	40800	40850	40850	40800	43
596	20240215	105800	245539500	40850	40850	40850	40850	4
597	20240215	105700	245376100	40800	40850	40850	40800	75
598	20240215	105600	242312900	40850	40850	40850	40850	53
599	20240215	105500	240147850	40850	40850	40850	40850	14
600	20240215	105400	239575950	40850	40850	40850	40850	24
601	20240215	105300	238595550	40850	40800	40850	40800	21
602	20240215	105200	237738350	40800	40850	40950	40800	20
603	20240215	105100	236921550	40850	40800	40850	40800	119
604	20240215	105000	232060700	40800	40800	40850	40800	30
605	20240215	104900	230836600	40850	40800	40850	40800	63
606	20240215	104800	228263400	40850	40850	40850	40800	31
607	20240215	104700	226997150	40800	40900	40900	40800	636
608	20240215	104600	201000600	40950	40950	40950	40950	213
609	20240215	104500	192278250	40950	40950	41050	40950	24
610	20240215	104400	191294250	41000	41050	41050	41000	87
611	20240215	104300	187727150	41000	41000	41000	41000	3
612	20240215	104200	187604150	41000	41000	41000	41000	241
613	20240215	104100	177723150	41000	41000	41000	41000	2
614	20240215	104000	177641150	41000	41000	41000	41000	13
615	20240215	103900	177108150	41000	41050	41100	41000	361
616	20240215	103800	162301050	41050	41050	41050	41050	3
617	20240215	103700	162177900	41050	41050	41050	41050	2
618	20240215	103600	162095800	41050	41050	41050	41050	60
619	20240215	103500	159632800	41050	41050	41050	41050	0
620	20240215	103400	159632800	41050	41050	41050	41050	7
621	20240215	103300	159345450	41050	41050	41050	41050	22
622	20240215	103200	158442350	41050	41050	41050	41050	26
623	20240215	103100	157375050	41050	41050	41050	41050	5
624	20240215	103000	157169800	41050	41050	41050	41050	0
625	20240215	102900	157169800	41050	41050	41050	41050	24
626	20240215	102800	156184600	41050	41050	41050	41050	9
627	20240215	102700	155815150	41050	41050	41050	41050	86
628	20240215	102600	152284850	41000	41050	41050	41000	4
629	20240215	102500	152120750	41000	41050	41050	41000	3
630	20240215	102400	151997700	41050	41050	41050	41050	4
631	20240215	102300	151833500	41050	41050	41050	41050	4
632	20240215	102200	151669300	41050	41050	41050	41000	94
633	20240215	102100	147810700	41050	41050	41050	41050	5
634	20240215	102000	147605450	41050	41050	41050	41050	3
635	20240215	101900	147482300	41000	41000	41000	41000	6
636	20240215	101800	147236300	41000	41050	41050	41000	3
637	20240215	101700	147113250	41050	41050	41050	41050	5
638	20240215	101600	146908000	41000	41000	41000	41000	4
639	20240215	101500	146744000	41000	41050	41050	41000	100
640	20240215	101400	142640350	41050	41050	41050	41050	84
641	20240215	101300	139192150	41100	41100	41100	41100	5
642	20240215	101200	138986650	41100	41100	41100	41100	7
643	20240215	101100	138698950	41100	41100	41100	41100	3
644	20240215	101000	138575650	41100	41100	41100	41100	2
645	20240215	100900	138493450	41100	41050	41100	41050	13
646	20240215	100800	137959750	41050	41050	41050	41050	4
647	20240215	100700	137795550	41050	41050	41050	41050	19
648	20240215	100600	137015600	41100	41050	41100	41050	4
649	20240215	100500	136851300	41050	41050	41050	41050	3
650	20240215	100400	136728150	41100	41100	41100	41100	1
651	20240215	100300	136687050	41050	41050	41050	41050	2
652	20240215	100200	136604950	41100	41100	41100	41100	1
653	20240215	100100	136563850	41100	41100	41100	41100	75
654	20240215	100000	133481350	41050	41150	41150	41050	9
655	20240215	095900	133111800	41150	41150	41150	41050	11
656	20240215	095800	132660050	41050	41100	41100	41050	111
657	20240215	095700	128098650	41100	41100	41100	41100	7
658	20240215	095600	127810950	41100	41150	41150	41100	21
659	20240215	095500	126947750	41100	41150	41150	41100	44
660	20240215	095400	125139300	41150	41150	41150	41150	1
661	20240215	095300	125098150	41150	41150	41150	41150	0
662	20240215	095200	125098150	41150	41150	41150	41150	2
663	20240215	095100	125015850	41150	41150	41150	41150	4
664	20240215	095000	124851250	41150	41150	41150	41150	3
665	20240215	094900	124727800	41100	41100	41100	41100	2
666	20240215	094800	124645600	41100	41100	41100	41100	0
667	20240215	094700	124645600	41100	41100	41100	41100	2
668	20240215	094600	124563400	41100	41150	41150	41100	91
669	20240215	094500	120819200	41150	41150	41150	41150	0
670	20240215	094400	120819200	41150	41150	41150	41150	28
671	20240215	094300	119667000	41150	41150	41150	41150	0
672	20240215	094200	119667000	41150	41150	41150	41150	36
673	20240215	094100	118185600	41200	41150	41200	41150	5
674	20240215	094000	117979650	41150	41100	41150	41100	27
675	20240215	093900	116868700	41150	41200	41200	41150	25
676	20240215	093800	115839900	41200	41150	41200	41150	27
677	20240215	093700	114728300	41200	41200	41250	41200	23
678	20240215	093600	113780600	41200	41150	41200	41150	201
679	20240215	093500	105501100	41150	41200	41200	41100	217
680	20240215	093400	96572700	41200	41200	41200	41200	0
681	20240215	093300	96572700	41200	41200	41300	41150	309
682	20240215	093200	83832200	41250	41250	41250	41200	234
683	20240215	093100	74185500	41300	41300	41300	41300	49
684	20240215	093000	72161800	41300	41350	41350	41300	6
685	20240215	092900	71913950	41350	41350	41350	41350	0
686	20240215	092800	71913950	41350	41350	41350	41350	2
687	20240215	092700	71831250	41350	41350	41350	41350	2
688	20240215	092600	71748550	41300	41300	41300	41300	51
689	20240215	092500	69642250	41300	41300	41300	41300	30
690	20240215	092400	68403250	41350	41350	41350	41350	3
691	20240215	092300	68279200	41350	41350	41350	41350	22
692	20240215	092200	67369500	41400	41400	41400	41400	8
693	20240215	092100	67038300	41400	41400	41400	41400	3
694	20240215	092000	66914100	41400	41300	41400	41300	7
695	20240215	091900	66624400	41300	41300	41300	41300	38
696	20240215	091800	65055000	41300	41300	41300	41300	0
697	20240215	091700	65055000	41300	41300	41300	41250	134
698	20240215	091600	59525800	41300	41300	41300	41250	81
699	20240215	091500	56183000	41300	41300	41300	41300	13
700	20240215	091400	55646100	41400	41300	41400	41250	58
701	20240215	091300	53251200	41300	41350	41350	41300	154
702	20240215	091200	46884500	41300	41300	41300	41300	2
703	20240215	091100	46801900	41300	41200	41300	41200	108
704	20240215	091000	42347000	41250	41300	41300	41250	29
705	20240215	090900	41150700	41050	41600	41600	41050	31
706	20240215	090800	39861650	41700	41500	41700	41500	260
707	20240215	090700	29037250	41450	41200	41600	41150	320
708	20240215	090600	15759200	41300	41000	41300	41000	108
709	20240215	090500	11317150	41000	41000	41000	41000	3
710	20240215	090400	11194150	41000	41000	41000	41000	19
711	20240215	090300	10415150	41050	41000	41050	41000	112
712	20240215	090200	5823050	41000	41150	41200	41000	39
713	20240215	090100	4222750	40950	41200	41200	40950	25
714	20240215	090000	3198000	41000	41000	41000	41000	71