KissMeData/009450/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185200	1595699100	50400	50400	50400	50400	502
3	20240215	185100	1595699100	50400	50400	50400	50400	0
4	20240215	185000	1595699100	50400	50400	50400	50400	0
5	20240215	184900	1595699100	50400	50400	50400	50400	0
6	20240215	184800	1595699100	50400	50400	50400	50400	0
7	20240215	184700	1595699100	50400	50400	50400	50400	0
8	20240215	184600	1595699100	50400	50400	50400	50400	0
9	20240215	184500	1595699100	50400	50400	50400	50400	0
10	20240215	184400	1595699100	50400	50400	50400	50400	0
11	20240215	184300	1595699100	50400	50400	50400	50400	0
12	20240215	184200	1595699100	50400	50400	50400	50400	0
13	20240215	184100	1595699100	50400	50400	50400	50400	0
14	20240215	184000	1595699100	50400	50400	50400	50400	0
15	20240215	183900	1595699100	50400	50400	50400	50400	0
16	20240215	183800	1595699100	50400	50400	50400	50400	0
17	20240215	183700	1595699100	50400	50400	50400	50400	0
18	20240215	183600	1595699100	50400	50400	50400	50400	0
19	20240215	183500	1595699100	50400	50400	50400	50400	0
20	20240215	183400	1595699100	50400	50400	50400	50400	0
21	20240215	183300	1595699100	50400	50400	50400	50400	0
22	20240215	183200	1595699100	50400	50400	50400	50400	0
23	20240215	183100	1595699100	50400	50400	50400	50400	0
24	20240215	183000	1595699100	50400	50400	50400	50400	0
25	20240215	182900	1595699100	50400	50400	50400	50400	0
26	20240215	182800	1595699100	50400	50400	50400	50400	0
27	20240215	182700	1595699100	50400	50400	50400	50400	0
28	20240215	182600	1595699100	50400	50400	50400	50400	0
29	20240215	182500	1595699100	50400	50400	50400	50400	0
30	20240215	182400	1595699100	50400	50400	50400	50400	0
31	20240215	182300	1595699100	50400	50400	50400	50400	0
32	20240215	182200	1595699100	50400	50400	50400	50400	502
33	20240215	182100	1595699100	50400	50400	50400	50400	0
34	20240215	182000	1595699100	50400	50400	50400	50400	0
35	20240215	181900	1595699100	50400	50400	50400	50400	0
36	20240215	181800	1595699100	50400	50400	50400	50400	0
37	20240215	181700	1595699100	50400	50400	50400	50400	0
38	20240215	181600	1595699100	50400	50400	50400	50400	0
39	20240215	181500	1595699100	50400	50400	50400	50400	0
40	20240215	181400	1595699100	50400	50400	50400	50400	0
41	20240215	181300	1595699100	50400	50400	50400	50400	0
42	20240215	181200	1595699100	50400	50400	50400	50400	0
43	20240215	181100	1595699100	50400	50400	50400	50400	0
44	20240215	181000	1595699100	50400	50400	50400	50400	0
45	20240215	180900	1595699100	50400	50400	50400	50400	0
46	20240215	180800	1595699100	50400	50400	50400	50400	0
47	20240215	180700	1595699100	50400	50400	50400	50400	0
48	20240215	180600	1595699100	50400	50400	50400	50400	0
49	20240215	180500	1595699100	50400	50400	50400	50400	0
50	20240215	180400	1595699100	50400	50400	50400	50400	0
51	20240215	180300	1595699100	50400	50400	50400	50400	0
52	20240215	180200	1595699100	50400	50400	50400	50400	0
53	20240215	180100	1595699100	50400	50400	50400	50400	0
54	20240215	180000	1595699100	50400	50400	50400	50400	0
55	20240215	175900	1595699100	50400	50400	50400	50400	0
56	20240215	175800	1595699100	50400	50400	50400	50400	0
57	20240215	175700	1595699100	50400	50400	50400	50400	0
58	20240215	175600	1595699100	50400	50400	50400	50400	0
59	20240215	175500	1595699100	50400	50400	50400	50400	0
60	20240215	175400	1595699100	50400	50400	50400	50400	0
61	20240215	175300	1595699100	50400	50400	50400	50400	0
62	20240215	175200	1595699100	50400	50400	50400	50400	502
63	20240215	175100	1595699100	50400	50400	50400	50400	0
64	20240215	175000	1595699100	50400	50400	50400	50400	0
65	20240215	174900	1595699100	50400	50400	50400	50400	0
66	20240215	174800	1595699100	50400	50400	50400	50400	0
67	20240215	174700	1595699100	50400	50400	50400	50400	0
68	20240215	174600	1595699100	50400	50400	50400	50400	0
69	20240215	174500	1595699100	50400	50400	50400	50400	0
70	20240215	174400	1595699100	50400	50400	50400	50400	0
71	20240215	174300	1595699100	50400	50400	50400	50400	0
72	20240215	174200	1595699100	50400	50400	50400	50400	0
73	20240215	174100	1595699100	50400	50400	50400	50400	0
74	20240215	174000	1595699100	50400	50400	50400	50400	0
75	20240215	173900	1595699100	50400	50400	50400	50400	0
76	20240215	173800	1595699100	50400	50400	50400	50400	0
77	20240215	173700	1595699100	50400	50400	50400	50400	0
78	20240215	173600	1595699100	50400	50400	50400	50400	0
79	20240215	173500	1595699100	50400	50400	50400	50400	0
80	20240215	173400	1595699100	50400	50400	50400	50400	0
81	20240215	173300	1595699100	50400	50400	50400	50400	0
82	20240215	173200	1595699100	50400	50400	50400	50400	0
83	20240215	173100	1595699100	50400	50400	50400	50400	0
84	20240215	173000	1595699100	50400	50400	50400	50400	0
85	20240215	172900	1595699100	50400	50400	50400	50400	0
86	20240215	172800	1595699100	50400	50400	50400	50400	0
87	20240215	172700	1595699100	50400	50400	50400	50400	0
88	20240215	172600	1595699100	50400	50400	50400	50400	0
89	20240215	172500	1595699100	50400	50400	50400	50400	0
90	20240215	172400	1595699100	50400	50400	50400	50400	0
91	20240215	172300	1595699100	50400	50400	50400	50400	0
92	20240215	172200	1595699100	50400	50400	50400	50400	502
93	20240215	172100	1595699100	50400	50400	50400	50400	0
94	20240215	172000	1595699100	50400	50400	50400	50400	0
95	20240215	171900	1595699100	50400	50400	50400	50400	0
96	20240215	171800	1595699100	50400	50400	50400	50400	0
97	20240215	171700	1595699100	50400	50400	50400	50400	0
98	20240215	171600	1595699100	50400	50400	50400	50400	0
99	20240215	171500	1595699100	50400	50400	50400	50400	0
100	20240215	171400	1595699100	50400	50400	50400	50400	0
101	20240215	171300	1595699100	50400	50400	50400	50400	0
102	20240215	171200	1595699100	50400	50400	50400	50400	0
103	20240215	171100	1595699100	50400	50400	50400	50400	0
104	20240215	171000	1595699100	50400	50400	50400	50400	0
105	20240215	170900	1595699100	50400	50400	50400	50400	0
106	20240215	170800	1595699100	50400	50400	50400	50400	0
107	20240215	170700	1595699100	50400	50400	50400	50400	0
108	20240215	170600	1595699100	50400	50400	50400	50400	0
109	20240215	170500	1595699100	50400	50400	50400	50400	0
110	20240215	170400	1595699100	50400	50400	50400	50400	0
111	20240215	170300	1595699100	50400	50400	50400	50400	0
112	20240215	170200	1595699100	50400	50400	50400	50400	0
113	20240215	170100	1595699100	50400	50400	50400	50400	0
114	20240215	170000	1595699100	50400	50400	50400	50400	0
115	20240215	165900	1595699100	50400	50400	50400	50400	0
116	20240215	165800	1595699100	50400	50400	50400	50400	0
117	20240215	165700	1595699100	50400	50400	50400	50400	0
118	20240215	165600	1595699100	50400	50400	50400	50400	0
119	20240215	165500	1595699100	50400	50400	50400	50400	0
120	20240215	165400	1595699100	50400	50400	50400	50400	0
121	20240215	165300	1595699100	50400	50400	50400	50400	0
122	20240215	165200	1595699100	50400	50400	50400	50400	502
123	20240215	165100	1595699100	50400	50400	50400	50400	0
124	20240215	165000	1595699100	50400	50400	50400	50400	0
125	20240215	164900	1595699100	50400	50400	50400	50400	0
126	20240215	164800	1595699100	50400	50400	50400	50400	0
127	20240215	164700	1595699100	50400	50400	50400	50400	0
128	20240215	164600	1595699100	50400	50400	50400	50400	0
129	20240215	164500	1595699100	50400	50400	50400	50400	0
130	20240215	164400	1595699100	50400	50400	50400	50400	0
131	20240215	164300	1595699100	50400	50400	50400	50400	0
132	20240215	164200	1595699100	50400	50400	50400	50400	0
133	20240215	164100	1595699100	50400	50400	50400	50400	0
134	20240215	164000	1595699100	50400	50400	50400	50400	0
135	20240215	163900	1595699100	50400	50400	50400	50400	0
136	20240215	163800	1595699100	50400	50400	50400	50400	0
137	20240215	163700	1595699100	50400	50400	50400	50400	0
138	20240215	163600	1595699100	50400	50400	50400	50400	0
139	20240215	163500	1595699100	50400	50400	50400	50400	0
140	20240215	163400	1595699100	50400	50400	50400	50400	0
141	20240215	163300	1595699100	50400	50400	50400	50400	0
142	20240215	163200	1595699100	50400	50400	50400	50400	0
143	20240215	163100	1595699100	50400	50400	50400	50400	0
144	20240215	163000	1595699100	50400	50400	50400	50400	0
145	20240215	162900	1595699100	50400	50400	50400	50400	0
146	20240215	162800	1595699100	50400	50400	50400	50400	0
147	20240215	162700	1595699100	50400	50400	50400	50400	0
148	20240215	162600	1595699100	50400	50400	50400	50400	0
149	20240215	162500	1595699100	50400	50400	50400	50400	0
150	20240215	162400	1595699100	50400	50400	50400	50400	0
151	20240215	162300	1595699100	50400	50400	50400	50400	0
152	20240215	162200	1595699100	50400	50400	50400	50400	502
153	20240215	162100	1595699100	50400	50400	50400	50400	0
154	20240215	162000	1595699100	50400	50400	50400	50400	0
155	20240215	161900	1595699100	50400	50400	50400	50400	0
156	20240215	161800	1595699100	50400	50400	50400	50400	0
157	20240215	161700	1595699100	50400	50400	50400	50400	0
158	20240215	161600	1595699100	50400	50400	50400	50400	0
159	20240215	161500	1595699100	50400	50400	50400	50400	0
160	20240215	161400	1595699100	50400	50400	50400	50400	0
161	20240215	161300	1595699100	50400	50400	50400	50400	0
162	20240215	161200	1595699100	50400	50400	50400	50400	0
163	20240215	161100	1595699100	50400	50400	50400	50400	0
164	20240215	161000	1595699100	50400	50400	50400	50400	0
165	20240215	160900	1595699100	50400	50400	50400	50400	0
166	20240215	160800	1595699100	50400	50400	50400	50400	0
167	20240215	160700	1595699100	50400	50400	50400	50400	0
168	20240215	160600	1595699100	50400	50400	50400	50400	0
169	20240215	160500	1595699100	50400	50400	50400	50400	0
170	20240215	160400	1595699100	50400	50400	50400	50400	0
171	20240215	160300	1595699100	50400	50400	50400	50400	0
172	20240215	160200	1595699100	50400	50400	50400	50400	0
173	20240215	160100	1595699100	50400	50400	50400	50400	0
174	20240215	160000	1595699100	50400	50400	50400	50400	0
175	20240215	155900	1595699100	50400	50400	50400	50400	0
176	20240215	155800	1595699100	50400	50400	50400	50400	0
177	20240215	155700	1595699100	50400	50400	50400	50400	0
178	20240215	155600	1595699100	50400	50400	50400	50400	0
179	20240215	155500	1595699100	50400	50400	50400	50400	0
180	20240215	155400	1595699100	50400	50400	50400	50400	0
181	20240215	155300	1595699100	50400	50400	50400	50400	0
182	20240215	155200	1595699100	50400	50400	50400	50400	502
183	20240215	155100	1595699100	50400	50400	50400	50400	0
184	20240215	155000	1595699100	50400	50400	50400	50400	0
185	20240215	154900	1595699100	50400	50400	50400	50400	0
186	20240215	154800	1595699100	50400	50400	50400	50400	0
187	20240215	154700	1595699100	50400	50400	50400	50400	0
188	20240215	154600	1595699100	50400	50400	50400	50400	0
189	20240215	154500	1595699100	50400	50400	50400	50400	0
190	20240215	154400	1595699100	50400	50400	50400	50400	0
191	20240215	154300	1595699100	50400	50400	50400	50400	0
192	20240215	154200	1595699100	50400	50400	50400	50400	0
193	20240215	154100	1595699100	50400	50400	50400	50400	0
194	20240215	154000	1595699100	50400	50400	50400	50400	0
195	20240215	153900	1595699100	50400	50400	50400	50400	0
196	20240215	153800	1595699100	50400	50400	50400	50400	0
197	20240215	153700	1595699100	50400	50400	50400	50400	0
198	20240215	153600	1595699100	50400	50400	50400	50400	0
199	20240215	153500	1595699100	50400	50400	50400	50400	0
200	20240215	153400	1595699100	50400	50400	50400	50400	0
201	20240215	153300	1595699100	50400	50400	50400	50400	0
202	20240215	153200	1595699100	50400	50400	50400	50400	0
203	20240215	153100	1595699100	50400	50400	50400	50400	0
204	20240215	153000	1595699100	50400	50400	50400	50400	502
205	20240215	152900	1570398300	50500	50500	50500	50500	0
206	20240215	152800	1570398300	50500	50500	50500	50500	0
207	20240215	152700	1570398300	50500	50500	50500	50500	0
208	20240215	152600	1570398300	50500	50500	50500	50500	0
209	20240215	152500	1570398300	50500	50500	50500	50500	0
210	20240215	152400	1570398300	50500	50500	50500	50500	0
211	20240215	152300	1570398300	50500	50500	50500	50500	0
212	20240215	152200	1570398300	50500	50500	50500	50500	0
213	20240215	152100	1570398300	50500	50500	50500	50500	0
214	20240215	152000	1570398300	50500	50500	50500	50500	0
215	20240215	151900	1570398300	50500	50600	50600	50500	108
216	20240215	151800	1564943700	50500	50500	50600	50500	14
217	20240215	151700	1564236600	50500	50600	50600	50500	20
218	20240215	151600	1563226100	50600	50600	50600	50500	119
219	20240215	151500	1557204900	50600	50600	50600	50600	413
220	20240215	151400	1536307100	50600	50400	50600	50400	21
221	20240215	151300	1535245700	50500	50500	50500	50400	18
222	20240215	151200	1534336800	50500	50400	50500	50400	21
223	20240215	151100	1533276400	50500	50500	50500	50500	25
224	20240215	151000	1532013900	50500	50600	50600	50500	321
225	20240215	150900	1515799600	50700	50800	50800	50600	22
226	20240215	150800	1514684400	50800	50800	50800	50600	16
227	20240215	150700	1513871800	50700	50800	50800	50700	212
228	20240215	150600	1503107700	50800	50700	50800	50600	12
229	20240215	150500	1502499100	50700	50800	50800	50700	24
230	20240215	150400	1501280900	50800	50800	50800	50700	21
231	20240215	150300	1500214900	50800	50600	50800	50600	11
232	20240215	150200	1499657300	50700	50700	50700	50700	14
233	20240215	150100	1498947500	50800	50800	50800	50800	14
234	20240215	150000	1498236300	50700	50700	50800	50600	18
235	20240215	145900	1497324000	50800	50700	50800	50700	18
236	20240215	145800	1496411200	50700	50700	50700	50700	61
237	20240215	145700	1493318500	50700	50600	50700	50500	53
238	20240215	145600	1490632200	50700	50700	50700	50700	18
239	20240215	145500	1489719600	50700	50700	50700	50700	12
240	20240215	145400	1489111200	50700	50600	50700	50500	10
241	20240215	145300	1488605100	50700	50700	50800	50700	24
242	20240215	145200	1487387100	50800	50800	50800	50800	6
243	20240215	145100	1487082300	50800	50600	50800	50500	18
244	20240215	145000	1486169300	50700	50800	50800	50700	12
245	20240215	144900	1485559800	50600	50600	50800	50600	11
246	20240215	144800	1485002400	50800	50700	50800	50500	42
247	20240215	144700	1482875200	50800	50600	50800	50600	60
248	20240215	144600	1479838100	50600	50800	50800	50600	251
249	20240215	144500	1467135500	50800	50600	50800	50600	25
250	20240215	144400	1465867900	50700	50700	50800	50700	23
251	20240215	144300	1464700700	50700	50700	50700	50700	1
252	20240215	144200	1464650000	50700	50800	50800	50600	51
253	20240215	144100	1462063100	50700	50700	50800	50600	105
254	20240215	144000	1456747300	50800	50800	50800	50800	3
255	20240215	143900	1456594900	50700	50700	50800	50600	27
256	20240215	143800	1455224900	50800	50700	50800	50700	16
257	20240215	143700	1454412200	50800	50700	50800	50700	7
258	20240215	143600	1454056900	50800	50600	50800	50600	25
259	20240215	143500	1452789000	50800	50800	50800	50700	35
260	20240215	143400	1451012900	50800	50800	50800	50800	4
261	20240215	143300	1450809700	50700	50600	50800	50600	17
262	20240215	143200	1449947200	50700	50700	50700	50700	29
263	20240215	143100	1448476900	50700	50800	50800	50700	15
264	20240215	143000	1447716300	50800	50700	50800	50600	569
265	20240215	142900	1418918700	50800	50800	50800	50800	18
266	20240215	142800	1418004300	50800	50800	50800	50800	0
267	20240215	142700	1418004300	50800	50800	50800	50700	22
268	20240215	142600	1416887300	50800	50800	50800	50800	206
269	20240215	142500	1406422500	50800	50800	50800	50800	7
270	20240215	142400	1406066900	50800	50600	50800	50600	27
271	20240215	142300	1404696600	50800	50700	50800	50700	212
272	20240215	142200	1393946700	50700	50700	50700	50700	12
273	20240215	142100	1393338300	50600	50500	50600	50500	20
274	20240215	142000	1392326800	50600	50600	50600	50600	19
275	20240215	141900	1391365400	50600	50600	50600	50600	7
276	20240215	141800	1391011200	50800	50700	50800	50500	29
277	20240215	141700	1389540300	50700	50800	50800	50700	31
278	20240215	141600	1387966300	50800	50600	50800	50600	15
279	20240215	141500	1387204800	50700	50600	50700	50600	23
280	20240215	141400	1386039200	50500	50600	50600	50500	237
281	20240215	141300	1374070300	50700	50700	50700	50700	16
282	20240215	141200	1373259100	50700	50700	50700	50500	22
283	20240215	141100	1372144700	50700	50700	50700	50700	1
284	20240215	141000	1372094000	50700	50700	50700	50600	28
285	20240215	140900	1370674900	50700	50600	50700	50600	19
286	20240215	140800	1369712200	50700	50700	50700	50700	6
287	20240215	140700	1369408000	50700	50700	50700	50700	16
288	20240215	140600	1368596800	50700	50700	50700	50600	34
289	20240215	140500	1366874300	50700	50700	50700	50700	12
290	20240215	140400	1366265900	50700	50700	50700	50700	15
291	20240215	140300	1365505400	50700	50600	50700	50500	20
292	20240215	140200	1364492200	50700	50700	50700	50700	1
293	20240215	140100	1364441500	50700	50700	50700	50700	27
294	20240215	140000	1363072600	50700	50700	50700	50500	20
295	20240215	135900	1362059500	50700	50700	50700	50700	9
296	20240215	135800	1361603200	50600	50700	50700	50600	19
297	20240215	135700	1360641100	50600	50500	50700	50500	19
298	20240215	135600	1359679100	50600	50600	50700	50600	103
299	20240215	135500	1354467100	50600	50800	50800	50600	489
300	20240215	135400	1329721200	50800	50700	50800	50700	26
301	20240215	135300	1328401400	50800	50800	50800	50800	3
302	20240215	135200	1328249000	50800	50800	50800	50800	23
303	20240215	135100	1327080600	50800	50800	50800	50600	109
304	20240215	135000	1321552600	50800	50800	50800	50800	2
305	20240215	134900	1321451000	50800	50800	50800	50700	35
306	20240215	134800	1319675000	50800	50800	50800	50700	29
307	20240215	134700	1318202500	50800	50800	50800	50800	3
308	20240215	134600	1318050100	50700	50700	50700	50700	15
309	20240215	134500	1317289600	50700	50800	50800	50700	24
310	20240215	134400	1316071600	50800	50800	50800	50800	12
311	20240215	134300	1315462000	50800	50800	50800	50800	18
312	20240215	134200	1314547600	50700	50600	50700	50600	15
313	20240215	134100	1313787800	50800	50800	50800	50800	16
314	20240215	134000	1312975000	50800	50700	50800	50700	16
315	20240215	133900	1312162400	50700	50800	50800	50700	218
316	20240215	133800	1301104400	50700	50800	50800	50700	34
317	20240215	133700	1299378600	50800	50800	50800	50700	22
318	20240215	133600	1298261700	50800	50800	50800	50800	8
319	20240215	133500	1297855300	50800	50800	50800	50800	13
320	20240215	133400	1297194900	50800	50800	50800	50800	16
321	20240215	133300	1296382100	50800	50700	50800	50700	18
322	20240215	133200	1295468500	50800	50800	50800	50800	13
323	20240215	133100	1294808100	50800	50800	50800	50800	26
324	20240215	133000	1293487300	50800	50700	50800	50700	12
325	20240215	132900	1292878700	50800	50800	50800	50800	19
326	20240215	132800	1291913500	50800	50800	50800	50800	110
327	20240215	132700	1286325500	50800	50700	50800	50700	21
328	20240215	132600	1285259500	50800	50800	50800	50800	16
329	20240215	132500	1284446700	50800	50800	50800	50800	11
330	20240215	132400	1283887900	50700	50800	50800	50700	19
331	20240215	132300	1282924000	50800	50800	50800	50800	18
332	20240215	132200	1282009600	50800	50700	50800	50700	158
333	20240215	132100	1273985600	50700	50600	50700	50600	10
334	20240215	132000	1273479400	50700	50700	50700	50700	103
335	20240215	131900	1268257300	50700	50700	50700	50700	39
336	20240215	131800	1266280000	50700	50600	50700	50600	31
337	20240215	131700	1264709300	50700	50700	50700	50600	19
338	20240215	131600	1263746300	50700	50700	50700	50700	19
339	20240215	131500	1262783000	50700	50600	50700	50600	85
340	20240215	131400	1258474300	50700	50700	50700	50700	17
341	20240215	131300	1257612400	50700	50700	50700	50700	23
342	20240215	131200	1256446300	50700	50700	50800	50700	138
343	20240215	131100	1249449300	50800	50800	50800	50800	12
344	20240215	131000	1248839700	50800	50800	50800	50800	16
345	20240215	130900	1248026900	50800	50800	50800	50700	22
346	20240215	130800	1246910100	50800	50800	50800	50800	13
347	20240215	130700	1246249700	50800	50800	50800	50800	6
348	20240215	130600	1245944900	50800	50700	50800	50600	22
349	20240215	130500	1244828700	50800	50700	50800	50700	66
350	20240215	130400	1241481700	50700	50600	50700	50600	1100
351	20240215	130300	1185799100	50600	50600	50600	50500	26
352	20240215	130200	1184484300	50600	50600	50600	50600	114
353	20240215	130100	1178715900	50600	50600	50600	50600	10
354	20240215	130000	1178209900	50600	50500	50600	50500	26
355	20240215	125900	1176895300	50500	50600	50600	50500	26
356	20240215	125800	1175581400	50600	50500	50600	50500	22
357	20240215	125700	1174470000	50500	50600	50600	50500	22
358	20240215	125600	1173358200	50500	50600	50600	50500	4
359	20240215	125500	1173156000	50600	50500	50600	50500	17
360	20240215	125400	1172296500	50600	50600	50600	50500	13
361	20240215	125300	1171639700	50600	50600	50600	50500	10
362	20240215	125200	1171133900	50500	50500	50500	50500	7
363	20240215	125100	1170780400	50600	50500	50600	50500	11
364	20240215	125000	1170224600	50600	50500	50600	50500	20
365	20240215	124900	1169213300	50600	50600	50600	50500	4
366	20240215	124800	1169011100	50600	50500	50600	50500	23
367	20240215	124700	1167848300	50600	50600	50600	50500	15
368	20240215	124600	1167090100	50600	50500	50600	50500	109
369	20240215	124500	1161584900	50600	50500	50600	50500	14
370	20240215	124400	1160877700	50500	50600	50600	50500	18
371	20240215	124300	1159967100	50600	50500	50600	50500	6
372	20240215	124200	1159663700	50500	50600	50600	50500	19
373	20240215	124100	1158703900	50500	50600	50600	50500	168
374	20240215	124000	1150219600	50600	50600	50600	50500	21
375	20240215	123900	1149157600	50600	50700	50700	50600	176
376	20240215	123800	1140250900	50600	50700	50700	50600	5
377	20240215	123700	1139997600	50600	50700	50800	50600	74
378	20240215	123600	1136247200	50700	50600	50700	50600	148
379	20240215	123500	1128749800	50700	50700	50700	50600	8
380	20240215	123400	1128344700	50700	50600	50700	50600	17
381	20240215	123300	1127483000	50700	50600	50700	50600	373
382	20240215	123200	1108605900	50600	50700	50700	50600	9
383	20240215	123100	1108150200	50700	50700	50800	50700	28
384	20240215	123000	1106730400	50700	50700	50800	50700	564
385	20240215	122900	1078135500	50800	50800	50800	50800	108
386	20240215	122800	1072649100	50800	50800	50800	50700	37
387	20240215	122700	1070769800	50700	50800	50800	50700	413
388	20240215	122600	1049800000	50900	50800	50900	50700	1338
389	20240215	122500	981798700	50700	50700	50800	50700	9
390	20240215	122400	981342300	50800	50700	50800	50700	21
391	20240215	122300	980277100	50800	50800	50800	50800	12
392	20240215	122200	979667500	50700	50700	50800	50700	26
393	20240215	122100	978348600	50700	50800	50800	50700	21
394	20240215	122000	977283200	50800	50800	50800	50700	8
395	20240215	121900	976877400	50700	50800	50800	50700	11
396	20240215	121800	976319000	50800	50700	50800	50700	56
397	20240215	121700	973479000	50800	50700	50800	50700	10
398	20240215	121600	972971400	50800	50800	50800	50700	8
399	20240215	121500	972565200	50800	50700	50800	50700	27
400	20240215	121400	971195300	50700	50700	50800	50700	8
401	20240215	121300	970789300	50800	50700	50800	50700	8
402	20240215	121200	970383600	50800	50800	50800	50700	18
403	20240215	121100	969469600	50800	50800	50800	50700	20
404	20240215	121000	968455000	50700	50800	50800	50700	7
405	20240215	120900	968100000	50700	50800	50800	50700	9
406	20240215	120800	967643100	50700	50800	50800	50700	17
407	20240215	120700	966780400	50700	50800	50800	50700	6
408	20240215	120600	966475800	50800	50700	50800	50600	334
409	20240215	120500	949538200	50600	50700	50700	50600	20
410	20240215	120400	948525100	50700	50700	50700	50600	34
411	20240215	120300	946804300	50600	50600	50700	50600	12
412	20240215	120200	946197000	50700	50600	50700	50600	9
413	20240215	120100	945740900	50700	50700	50700	50600	11
414	20240215	120000	945183400	50700	50600	50700	50600	17
415	20240215	115900	944322500	50600	50700	50700	50600	48
416	20240215	115800	941893100	50700	50700	50700	50600	15
417	20240215	115700	941133500	50700	50700	50700	50600	21
418	20240215	115600	940069400	50700	50600	50700	50600	8
419	20240215	115500	939664100	50600	50600	50700	50600	21
420	20240215	115400	938600400	50700	50600	50700	50600	32
421	20240215	115300	936980000	50700	50600	50700	50600	15
422	20240215	115200	936220500	50600	50600	50700	50600	19
423	20240215	115100	935258200	50700	50800	50800	50700	816
424	20240215	115000	893886900	50800	50800	50800	50700	25
425	20240215	114900	892617600	50700	50800	50800	50700	12
426	20240215	114800	892008400	50700	50700	50800	50700	29
427	20240215	114700	890537800	50800	50700	50800	50700	10
428	20240215	114600	890030200	50700	50700	50800	50700	18
429	20240215	114500	889116300	50700	50700	50800	50700	24
430	20240215	114400	887898800	50700	50800	50800	50700	32
431	20240215	114300	886275800	50800	50800	50800	50700	42
432	20240215	114200	884143200	50700	50700	50800	50700	371
433	20240215	114100	865332900	50800	50700	50800	50700	14
434	20240215	114000	864622600	50800	50700	50800	50700	15
435	20240215	113900	863861400	50800	50700	50800	50700	31
436	20240215	113800	862288500	50700	50800	50800	50700	16
437	20240215	113700	861476400	50700	50800	50800	50700	17
438	20240215	113600	860613500	50800	50700	50800	50700	87
439	20240215	113500	856195800	50800	50800	50800	50700	116
440	20240215	113400	850303400	50800	50800	50800	50700	10
441	20240215	113300	849795800	50700	50700	50800	50700	56
442	20240215	113200	846953700	50800	50700	50800	50700	7
443	20240215	113100	846598300	50800	50800	50800	50700	616
444	20240215	113000	815306200	50800	50700	50800	50700	9
445	20240215	112900	814849400	50700	50800	50800	50700	16
446	20240215	112800	814036800	50700	50800	50800	50700	23
447	20240215	112700	812869600	50800	50700	50800	50700	6
448	20240215	112600	812565000	50800	50700	50800	50700	15
449	20240215	112500	811803700	50700	50800	50800	50700	27
450	20240215	112400	810432800	50700	50700	50700	50700	4
451	20240215	112300	810230000	50800	50800	50800	50700	13
452	20240215	112200	809570200	50800	50800	50800	50700	19
453	20240215	112100	808605300	50800	50700	50800	50700	33
454	20240215	112000	806931400	50700	50800	50800	50700	10
455	20240215	111900	806423800	50700	50800	50800	50700	15
456	20240215	111800	805663100	50800	50700	50800	50700	47
457	20240215	111700	803278600	50800	50800	50800	50700	14
458	20240215	111600	802568300	50700	50700	50800	50700	13
459	20240215	111500	801908500	50800	50700	50800	50700	36
460	20240215	111400	800082400	50800	50800	50800	50700	16
461	20240215	111300	799269800	50700	50700	50800	50700	15
462	20240215	111200	798509000	50800	50700	50800	50700	18
463	20240215	111100	797595800	50800	50700	50800	50700	41
464	20240215	111000	795514900	50800	50800	50800	50800	4
465	20240215	110900	795311700	50800	50700	50800	50700	23
466	20240215	110800	794144900	50700	50700	50800	50700	20
467	20240215	110700	793129600	50700	50800	50800	50700	9
468	20240215	110600	792672500	50800	50700	50800	50700	75
469	20240215	110500	788869100	50800	50700	50800	50700	8
470	20240215	110400	788463200	50800	50600	50800	50600	15
471	20240215	110300	787702700	50700	50700	50700	50600	43
472	20240215	110200	785523800	50600	50700	50700	50600	8
473	20240215	110100	785118600	50700	50700	50800	50600	52
474	20240215	110000	782482000	50600	50600	50600	50500	30
475	20240215	105900	780965000	50500	50400	50600	50400	47
476	20240215	105800	778591800	50500	50400	50500	50400	67
477	20240215	105700	775210000	50400	50400	50500	50400	230
478	20240215	105600	763617400	50500	50500	50500	50400	57
479	20240215	105500	760740500	50500	50500	50500	50500	2
480	20240215	105400	760639500	50400	50500	50600	50400	55
481	20240215	105300	757863700	50500	50500	50500	50500	40
482	20240215	105200	755843700	50600	50500	50600	50500	26
483	20240215	105100	754529200	50500	50500	50600	50500	74
484	20240215	105000	750791800	50500	50500	50600	50500	32
485	20240215	104900	749173900	50600	50500	50600	50500	44
486	20240215	104800	746951700	50500	50500	50600	50500	63
487	20240215	104700	743769100	50600	50500	50600	50500	18
488	20240215	104600	742859500	50600	50500	50600	50500	30
489	20240215	104500	741343800	50600	50500	50600	50500	61
490	20240215	104400	738262000	50500	50600	50600	50500	28
491	20240215	104300	736847300	50500	50600	50600	50500	33
492	20240215	104200	735180600	50600	50500	50600	50500	62
493	20240215	104100	732048600	50500	50500	50600	50500	44
494	20240215	104000	729825500	50600	50500	50600	50500	26
495	20240215	103900	728511400	50600	50600	50700	50600	41
496	20240215	103800	726433200	50500	50600	50700	50500	27
497	20240215	103700	725068100	50600	50600	50600	50600	141
498	20240215	103600	717933500	50700	50800	50800	50700	31
499	20240215	103500	716360900	50800	50700	50800	50600	111
500	20240215	103400	710732100	50700	50800	50800	50700	32
501	20240215	103300	709108900	50800	50800	50800	50700	15
502	20240215	103200	708347800	50800	50800	50800	50800	26
503	20240215	103100	707027000	50800	50700	50800	50700	24
504	20240215	103000	705809000	50700	50700	50700	50700	65
505	20240215	102900	702513500	50600	50600	50600	50600	110
506	20240215	102800	696947500	50600	50600	50600	50500	70
507	20240215	102700	693410500	50600	50500	50600	50500	223
508	20240215	102600	682148500	50400	50500	50500	50400	17
509	20240215	102500	681290200	50500	50500	50500	50400	9
510	20240215	102400	680836000	50500	50500	50500	50500	18
511	20240215	102300	679927000	50500	50500	50500	50500	5
512	20240215	102200	679674500	50500	50500	50500	50500	21
513	20240215	102100	678614000	50500	50600	50600	50500	31
514	20240215	102000	677048100	50600	50500	50600	50500	18
515	20240215	101900	676138400	50500	50500	50500	50400	25
516	20240215	101800	674876100	50500	50500	50500	50500	20
517	20240215	101700	673866100	50500	50600	50600	50500	23
518	20240215	101600	672703500	50400	50500	50600	50400	110
519	20240215	101500	667154200	50500	50600	50600	50500	88
520	20240215	101400	662709900	50600	50600	50600	50600	8
521	20240215	101300	662305100	50600	50600	50600	50600	12
522	20240215	101200	661697900	50600	50600	50600	50500	13
523	20240215	101100	661040300	50400	50500	50600	50400	53
524	20240215	101000	658363600	50600	50600	50600	50500	39
525	20240215	100900	656393100	50500	50700	50700	50500	214
526	20240215	100800	645569100	50700	50800	50800	50700	769
527	20240215	100700	606580300	50800	50800	50800	50800	13
528	20240215	100600	605919900	50800	50800	50900	50800	187
529	20240215	100500	596420200	50800	50800	50800	50800	20
530	20240215	100400	595404200	50800	50800	50800	50800	74
531	20240215	100300	591645000	50800	50800	50900	50800	76
532	20240215	100200	587784100	50800	50800	50800	50800	42
533	20240215	100100	585650500	50800	50800	50800	50800	529
534	20240215	100000	558777300	50800	50800	50800	50800	9
535	20240215	095900	558320100	50800	50700	50800	50700	147
536	20240215	095800	550865900	50800	50800	50800	50800	133
537	20240215	095700	544109500	50800	50700	50800	50700	532
538	20240215	095600	517133900	50800	50800	50800	50800	72
539	20240215	095500	513476300	50800	50800	50800	50700	187
540	20240215	095400	503976900	50800	50800	50800	50800	8
541	20240215	095300	503570500	50700	50800	50800	50700	8
542	20240215	095200	503164400	50800	50800	50800	50800	132
543	20240215	095100	496458800	50700	50800	50800	50700	5
544	20240215	095000	496205000	50800	50800	50800	50700	37
545	20240215	094900	494327300	50800	50800	50800	50800	166
546	20240215	094800	485894500	50900	50800	50900	50800	17
547	20240215	094700	485029900	50800	50700	50800	50700	88
548	20240215	094600	480559800	50900	50800	50900	50800	231
549	20240215	094500	468823300	50800	50700	50800	50700	34
550	20240215	094400	467096300	50800	50900	50900	50800	43
551	20240215	094300	464911800	50900	50800	50900	50800	114
552	20240215	094200	459119900	50800	50800	50800	50800	27
553	20240215	094100	457748300	50800	50900	50900	50800	92
554	20240215	094000	453074500	50900	50700	51000	50700	208
555	20240215	093900	442508200	50700	50700	50700	50700	9
556	20240215	093800	442051900	50800	50900	50900	50800	35
557	20240215	093700	440272100	51000	50900	51000	50800	149
558	20240215	093600	432682600	50800	50900	50900	50800	30
559	20240215	093500	431158400	50900	50900	50900	50800	231
560	20240215	093400	419422600	51000	50800	51000	50800	1030
561	20240215	093300	367025400	50700	50600	50700	50600	15
562	20240215	093200	366266300	50700	50800	50800	50700	96
563	20240215	093100	361398100	50800	50800	50800	50800	5
564	20240215	093000	361144100	50800	50800	50800	50800	18
565	20240215	092900	360229700	50800	50800	50800	50800	4
566	20240215	092800	360026500	50800	50700	50800	50600	116
567	20240215	092700	354148700	50400	50600	50700	50400	15
568	20240215	092600	353389800	50700	50600	50700	50500	93
569	20240215	092500	348685800	50600	50600	50600	50600	19
570	20240215	092400	347724400	50500	50700	50800	50500	307
571	20240215	092300	332175200	50800	51000	51100	50800	303
572	20240215	092200	316772200	51100	50900	51100	50900	79
573	20240215	092100	312743700	50900	51000	51000	50900	124
574	20240215	092000	306431300	51000	51100	51200	50900	314
575	20240215	091900	290423700	51400	51400	51400	51100	1031
576	20240215	091800	237727500	51200	51300	51400	51200	504
577	20240215	091700	211873500	51400	51500	51500	51400	19
578	20240215	091600	210896800	51400	51600	51600	51400	102
579	20240215	091500	205644000	51500	51400	51600	51400	57
580	20240215	091400	202708200	51400	51400	51400	51400	104
581	20240215	091300	197362600	51400	51400	51500	51400	10
582	20240215	091200	196848300	51500	51500	51600	51500	120
583	20240215	091100	190667600	51500	51400	51600	51400	165
584	20240215	091000	182170500	51400	51400	51500	51400	445
585	20240215	090900	159260000	51400	51500	51500	51400	470
586	20240215	090800	135072600	51300	51300	51400	51300	424
587	20240215	090700	113314100	51300	51300	51300	51300	4
588	20240215	090600	113108900	51300	51100	51500	51000	235
589	20240215	090500	101042800	50900	51100	51100	50900	97
590	20240215	090400	96095200	51100	51100	51100	51100	43
591	20240215	090300	93897900	51100	51100	51300	51000	265
592	20240215	090200	80337000	51100	51200	51200	51000	1074
593	20240215	090100	25554700	50800	50800	50800	50800	0
594	20240215	090000	25554700	50800	51500	51500	50800	497