KissMeData/159010/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	202200	140166930	10180	10180	10180	10180	207
3	20240215	202100	140166930	10180	10180	10180	10180	0
4	20240215	202000	140166930	10180	10180	10180	10180	0
5	20240215	201900	140166930	10180	10180	10180	10180	0
6	20240215	201800	140166930	10180	10180	10180	10180	0
7	20240215	201700	140166930	10180	10180	10180	10180	0
8	20240215	201600	140166930	10180	10180	10180	10180	0
9	20240215	201500	140166930	10180	10180	10180	10180	0
10	20240215	201400	140166930	10180	10180	10180	10180	0
11	20240215	201300	140166930	10180	10180	10180	10180	0
12	20240215	201200	140166930	10180	10180	10180	10180	0
13	20240215	201100	140166930	10180	10180	10180	10180	0
14	20240215	201000	140166930	10180	10180	10180	10180	0
15	20240215	200900	140166930	10180	10180	10180	10180	0
16	20240215	200800	140166930	10180	10180	10180	10180	0
17	20240215	200700	140166930	10180	10180	10180	10180	0
18	20240215	200600	140166930	10180	10180	10180	10180	0
19	20240215	200500	140166930	10180	10180	10180	10180	0
20	20240215	200400	140166930	10180	10180	10180	10180	0
21	20240215	200300	140166930	10180	10180	10180	10180	0
22	20240215	200200	140166930	10180	10180	10180	10180	0
23	20240215	200100	140166930	10180	10180	10180	10180	0
24	20240215	200000	140166930	10180	10180	10180	10180	0
25	20240215	195900	140166930	10180	10180	10180	10180	0
26	20240215	195800	140166930	10180	10180	10180	10180	0
27	20240215	195700	140166930	10180	10180	10180	10180	0
28	20240215	195600	140166930	10180	10180	10180	10180	0
29	20240215	195500	140166930	10180	10180	10180	10180	0
30	20240215	195400	140166930	10180	10180	10180	10180	0
31	20240215	195300	140166930	10180	10180	10180	10180	0
32	20240215	195200	140166930	10180	10180	10180	10180	207
33	20240215	195100	140166930	10180	10180	10180	10180	0
34	20240215	195000	140166930	10180	10180	10180	10180	0
35	20240215	194900	140166930	10180	10180	10180	10180	0
36	20240215	194800	140166930	10180	10180	10180	10180	0
37	20240215	194700	140166930	10180	10180	10180	10180	0
38	20240215	194600	140166930	10180	10180	10180	10180	0
39	20240215	194500	140166930	10180	10180	10180	10180	0
40	20240215	194400	140166930	10180	10180	10180	10180	0
41	20240215	194300	140166930	10180	10180	10180	10180	0
42	20240215	194200	140166930	10180	10180	10180	10180	0
43	20240215	194100	140166930	10180	10180	10180	10180	0
44	20240215	194000	140166930	10180	10180	10180	10180	0
45	20240215	193900	140166930	10180	10180	10180	10180	0
46	20240215	193800	140166930	10180	10180	10180	10180	0
47	20240215	193700	140166930	10180	10180	10180	10180	0
48	20240215	193600	140166930	10180	10180	10180	10180	0
49	20240215	193500	140166930	10180	10180	10180	10180	0
50	20240215	193400	140166930	10180	10180	10180	10180	0
51	20240215	193300	140166930	10180	10180	10180	10180	0
52	20240215	193200	140166930	10180	10180	10180	10180	0
53	20240215	193100	140166930	10180	10180	10180	10180	0
54	20240215	193000	140166930	10180	10180	10180	10180	0
55	20240215	192900	140166930	10180	10180	10180	10180	0
56	20240215	192800	140166930	10180	10180	10180	10180	0
57	20240215	192700	140166930	10180	10180	10180	10180	0
58	20240215	192600	140166930	10180	10180	10180	10180	0
59	20240215	192500	140166930	10180	10180	10180	10180	0
60	20240215	192400	140166930	10180	10180	10180	10180	0
61	20240215	192300	140166930	10180	10180	10180	10180	0
62	20240215	192200	140166930	10180	10180	10180	10180	207
63	20240215	192100	140166930	10180	10180	10180	10180	0
64	20240215	192000	140166930	10180	10180	10180	10180	0
65	20240215	191900	140166930	10180	10180	10180	10180	0
66	20240215	191800	140166930	10180	10180	10180	10180	0
67	20240215	191700	140166930	10180	10180	10180	10180	0
68	20240215	191600	140166930	10180	10180	10180	10180	0
69	20240215	191500	140166930	10180	10180	10180	10180	0
70	20240215	191400	140166930	10180	10180	10180	10180	0
71	20240215	191300	140166930	10180	10180	10180	10180	0
72	20240215	191200	140166930	10180	10180	10180	10180	0
73	20240215	191100	140166930	10180	10180	10180	10180	0
74	20240215	191000	140166930	10180	10180	10180	10180	0
75	20240215	190900	140166930	10180	10180	10180	10180	0
76	20240215	190800	140166930	10180	10180	10180	10180	0
77	20240215	190700	140166930	10180	10180	10180	10180	0
78	20240215	190600	140166930	10180	10180	10180	10180	0
79	20240215	190500	140166930	10180	10180	10180	10180	0
80	20240215	190400	140166930	10180	10180	10180	10180	0
81	20240215	190300	140166930	10180	10180	10180	10180	0
82	20240215	190200	140166930	10180	10180	10180	10180	0
83	20240215	190100	140166930	10180	10180	10180	10180	0
84	20240215	190000	140166930	10180	10180	10180	10180	0
85	20240215	185900	140166930	10180	10180	10180	10180	0
86	20240215	185800	140166930	10180	10180	10180	10180	0
87	20240215	185700	140166930	10180	10180	10180	10180	0
88	20240215	185600	140166930	10180	10180	10180	10180	0
89	20240215	185500	140166930	10180	10180	10180	10180	0
90	20240215	185400	140166930	10180	10180	10180	10180	0
91	20240215	185300	140166930	10180	10180	10180	10180	0
92	20240215	185200	140166930	10180	10180	10180	10180	207
93	20240215	185100	140166930	10180	10180	10180	10180	0
94	20240215	185000	140166930	10180	10180	10180	10180	0
95	20240215	184900	140166930	10180	10180	10180	10180	0
96	20240215	184800	140166930	10180	10180	10180	10180	0
97	20240215	184700	140166930	10180	10180	10180	10180	0
98	20240215	184600	140166930	10180	10180	10180	10180	0
99	20240215	184500	140166930	10180	10180	10180	10180	0
100	20240215	184400	140166930	10180	10180	10180	10180	0
101	20240215	184300	140166930	10180	10180	10180	10180	0
102	20240215	184200	140166930	10180	10180	10180	10180	0
103	20240215	184100	140166930	10180	10180	10180	10180	0
104	20240215	184000	140166930	10180	10180	10180	10180	0
105	20240215	183900	140166930	10180	10180	10180	10180	0
106	20240215	183800	140166930	10180	10180	10180	10180	0
107	20240215	183700	140166930	10180	10180	10180	10180	0
108	20240215	183600	140166930	10180	10180	10180	10180	0
109	20240215	183500	140166930	10180	10180	10180	10180	0
110	20240215	183400	140166930	10180	10180	10180	10180	0
111	20240215	183300	140166930	10180	10180	10180	10180	0
112	20240215	183200	140166930	10180	10180	10180	10180	0
113	20240215	183100	140166930	10180	10180	10180	10180	0
114	20240215	183000	140166930	10180	10180	10180	10180	0
115	20240215	182900	140166930	10180	10180	10180	10180	0
116	20240215	182800	140166930	10180	10180	10180	10180	0
117	20240215	182700	140166930	10180	10180	10180	10180	0
118	20240215	182600	140166930	10180	10180	10180	10180	0
119	20240215	182500	140166930	10180	10180	10180	10180	0
120	20240215	182400	140166930	10180	10180	10180	10180	0
121	20240215	182300	140166930	10180	10180	10180	10180	0
122	20240215	182200	140166930	10180	10180	10180	10180	207
123	20240215	182100	140166930	10180	10180	10180	10180	0
124	20240215	182000	140166930	10180	10180	10180	10180	0
125	20240215	181900	140166930	10180	10180	10180	10180	0
126	20240215	181800	140166930	10180	10180	10180	10180	0
127	20240215	181700	140166930	10180	10180	10180	10180	0
128	20240215	181600	140166930	10180	10180	10180	10180	0
129	20240215	181500	140166930	10180	10180	10180	10180	0
130	20240215	181400	140166930	10180	10180	10180	10180	0
131	20240215	181300	140166930	10180	10180	10180	10180	0
132	20240215	181200	140166930	10180	10180	10180	10180	0
133	20240215	181100	140166930	10180	10180	10180	10180	0
134	20240215	181000	140166930	10180	10180	10180	10180	0
135	20240215	180900	140166930	10180	10180	10180	10180	0
136	20240215	180800	140166930	10180	10180	10180	10180	0
137	20240215	180700	140166930	10180	10180	10180	10180	0
138	20240215	180600	140166930	10180	10180	10180	10180	0
139	20240215	180500	140166930	10180	10180	10180	10180	0
140	20240215	180400	140166930	10180	10180	10180	10180	0
141	20240215	180300	140166930	10180	10180	10180	10180	0
142	20240215	180200	140166930	10180	10180	10180	10180	0
143	20240215	180100	140166930	10180	10180	10180	10180	0
144	20240215	180000	140166930	10180	10180	10180	10180	0
145	20240215	175900	140166930	10180	10180	10180	10180	0
146	20240215	175800	140166930	10180	10180	10180	10180	0
147	20240215	175700	140166930	10180	10180	10180	10180	0
148	20240215	175600	140166930	10180	10180	10180	10180	0
149	20240215	175500	140166930	10180	10180	10180	10180	0
150	20240215	175400	140166930	10180	10180	10180	10180	0
151	20240215	175300	140166930	10180	10180	10180	10180	0
152	20240215	175200	140166930	10180	10180	10180	10180	207
153	20240215	175100	140166930	10180	10180	10180	10180	0
154	20240215	175000	140166930	10180	10180	10180	10180	0
155	20240215	174900	140166930	10180	10180	10180	10180	0
156	20240215	174800	140166930	10180	10180	10180	10180	0
157	20240215	174700	140166930	10180	10180	10180	10180	0
158	20240215	174600	140166930	10180	10180	10180	10180	0
159	20240215	174500	140166930	10180	10180	10180	10180	0
160	20240215	174400	140166930	10180	10180	10180	10180	0
161	20240215	174300	140166930	10180	10180	10180	10180	0
162	20240215	174200	140166930	10180	10180	10180	10180	0
163	20240215	174100	140166930	10180	10180	10180	10180	0
164	20240215	174000	140166930	10180	10180	10180	10180	0
165	20240215	173900	140166930	10180	10180	10180	10180	0
166	20240215	173800	140166930	10180	10180	10180	10180	0
167	20240215	173700	140166930	10180	10180	10180	10180	0
168	20240215	173600	140166930	10180	10180	10180	10180	0
169	20240215	173500	140166930	10180	10180	10180	10180	0
170	20240215	173400	140166930	10180	10180	10180	10180	0
171	20240215	173300	140166930	10180	10180	10180	10180	0
172	20240215	173200	140166930	10180	10180	10180	10180	0
173	20240215	173100	140166930	10180	10180	10180	10180	0
174	20240215	173000	140166930	10180	10180	10180	10180	0
175	20240215	172900	140166930	10180	10180	10180	10180	0
176	20240215	172800	140166930	10180	10180	10180	10180	0
177	20240215	172700	140166930	10180	10180	10180	10180	0
178	20240215	172600	140166930	10180	10180	10180	10180	0
179	20240215	172500	140166930	10180	10180	10180	10180	0
180	20240215	172400	140166930	10180	10180	10180	10180	0
181	20240215	172300	140166930	10180	10180	10180	10180	0
182	20240215	172200	140166930	10180	10180	10180	10180	207
183	20240215	172100	140166930	10180	10180	10180	10180	0
184	20240215	172000	140166930	10180	10180	10180	10180	0
185	20240215	171900	140166930	10180	10180	10180	10180	0
186	20240215	171800	140166930	10180	10180	10180	10180	0
187	20240215	171700	140166930	10180	10180	10180	10180	0
188	20240215	171600	140166930	10180	10180	10180	10180	0
189	20240215	171500	140166930	10180	10180	10180	10180	0
190	20240215	171400	140166930	10180	10180	10180	10180	0
191	20240215	171300	140166930	10180	10180	10180	10180	0
192	20240215	171200	140166930	10180	10180	10180	10180	0
193	20240215	171100	140166930	10180	10180	10180	10180	0
194	20240215	171000	140166930	10180	10180	10180	10180	0
195	20240215	170900	140166930	10180	10180	10180	10180	0
196	20240215	170800	140166930	10180	10180	10180	10180	0
197	20240215	170700	140166930	10180	10180	10180	10180	0
198	20240215	170600	140166930	10180	10180	10180	10180	0
199	20240215	170500	140166930	10180	10180	10180	10180	0
200	20240215	170400	140166930	10180	10180	10180	10180	0
201	20240215	170300	140166930	10180	10180	10180	10180	0
202	20240215	170200	140166930	10180	10180	10180	10180	0
203	20240215	170100	140166930	10180	10180	10180	10180	0
204	20240215	170000	140166930	10180	10180	10180	10180	0
205	20240215	165900	140166930	10180	10180	10180	10180	0
206	20240215	165800	140166930	10180	10180	10180	10180	0
207	20240215	165700	140166930	10180	10180	10180	10180	0
208	20240215	165600	140166930	10180	10180	10180	10180	0
209	20240215	165500	140166930	10180	10180	10180	10180	0
210	20240215	165400	140166930	10180	10180	10180	10180	0
211	20240215	165300	140166930	10180	10180	10180	10180	0
212	20240215	165200	140166930	10180	10180	10180	10180	207
213	20240215	165100	140166930	10180	10180	10180	10180	0
214	20240215	165000	140166930	10180	10180	10180	10180	0
215	20240215	164900	140166930	10180	10180	10180	10180	0
216	20240215	164800	140166930	10180	10180	10180	10180	0
217	20240215	164700	140166930	10180	10180	10180	10180	0
218	20240215	164600	140166930	10180	10180	10180	10180	0
219	20240215	164500	140166930	10180	10180	10180	10180	0
220	20240215	164400	140166930	10180	10180	10180	10180	0
221	20240215	164300	140166930	10180	10180	10180	10180	0
222	20240215	164200	140166930	10180	10180	10180	10180	0
223	20240215	164100	140166930	10180	10180	10180	10180	0
224	20240215	164000	140166930	10180	10180	10180	10180	0
225	20240215	163900	140166930	10180	10180	10180	10180	0
226	20240215	163800	140166930	10180	10180	10180	10180	0
227	20240215	163700	140166930	10180	10180	10180	10180	0
228	20240215	163600	140166930	10180	10180	10180	10180	0
229	20240215	163500	140166930	10180	10180	10180	10180	0
230	20240215	163400	140166930	10180	10180	10180	10180	0
231	20240215	163300	140166930	10180	10180	10180	10180	0
232	20240215	163200	140166930	10180	10180	10180	10180	0
233	20240215	163100	140166930	10180	10180	10180	10180	0
234	20240215	163000	140166930	10180	10180	10180	10180	0
235	20240215	162900	140166930	10180	10180	10180	10180	0
236	20240215	162800	140166930	10180	10180	10180	10180	0
237	20240215	162700	140166930	10180	10180	10180	10180	0
238	20240215	162600	140166930	10180	10180	10180	10180	0
239	20240215	162500	140166930	10180	10180	10180	10180	0
240	20240215	162400	140166930	10180	10180	10180	10180	0
241	20240215	162300	140166930	10180	10180	10180	10180	0
242	20240215	162200	140166930	10180	10180	10180	10180	207
243	20240215	162100	140166930	10180	10180	10180	10180	0
244	20240215	162000	140166930	10180	10180	10180	10180	0
245	20240215	161900	140166930	10180	10180	10180	10180	0
246	20240215	161800	140166930	10180	10180	10180	10180	0
247	20240215	161700	140166930	10180	10180	10180	10180	0
248	20240215	161600	140166930	10180	10180	10180	10180	0
249	20240215	161500	140166930	10180	10180	10180	10180	0
250	20240215	161400	140166930	10180	10180	10180	10180	0
251	20240215	161300	140166930	10180	10180	10180	10180	0
252	20240215	161200	140166930	10180	10180	10180	10180	0
253	20240215	161100	140166930	10180	10180	10180	10180	0
254	20240215	161000	140166930	10180	10180	10180	10180	0
255	20240215	160900	140166930	10180	10180	10180	10180	0
256	20240215	160800	140166930	10180	10180	10180	10180	0
257	20240215	160700	140166930	10180	10180	10180	10180	0
258	20240215	160600	140166930	10180	10180	10180	10180	0
259	20240215	160500	140166930	10180	10180	10180	10180	0
260	20240215	160400	140166930	10180	10180	10180	10180	0
261	20240215	160300	140166930	10180	10180	10180	10180	0
262	20240215	160200	140166930	10180	10180	10180	10180	0
263	20240215	160100	140166930	10180	10180	10180	10180	0
264	20240215	160000	140166930	10180	10180	10180	10180	0
265	20240215	155900	140166930	10180	10180	10180	10180	0
266	20240215	155800	140166930	10180	10180	10180	10180	0
267	20240215	155700	140166930	10180	10180	10180	10180	0
268	20240215	155600	140166930	10180	10180	10180	10180	0
269	20240215	155500	140166930	10180	10180	10180	10180	0
270	20240215	155400	140166930	10180	10180	10180	10180	0
271	20240215	155300	140166930	10180	10180	10180	10180	0
272	20240215	155200	140166930	10180	10180	10180	10180	207
273	20240215	155100	140166930	10180	10180	10180	10180	0
274	20240215	155000	140166930	10180	10180	10180	10180	0
275	20240215	154900	140166930	10180	10180	10180	10180	0
276	20240215	154800	140166930	10180	10180	10180	10180	0
277	20240215	154700	140166930	10180	10180	10180	10180	0
278	20240215	154600	140166930	10180	10180	10180	10180	0
279	20240215	154500	140166930	10180	10180	10180	10180	0
280	20240215	154400	140166930	10180	10180	10180	10180	0
281	20240215	154300	140166930	10180	10180	10180	10180	0
282	20240215	154200	140166930	10180	10180	10180	10180	0
283	20240215	154100	140166930	10180	10180	10180	10180	0
284	20240215	154000	140166930	10180	10180	10180	10180	0
285	20240215	153900	140166930	10180	10180	10180	10180	0
286	20240215	153800	140166930	10180	10180	10180	10180	0
287	20240215	153700	140166930	10180	10180	10180	10180	0
288	20240215	153600	140166930	10180	10180	10180	10180	0
289	20240215	153500	140166930	10180	10180	10180	10180	0
290	20240215	153400	140166930	10180	10180	10180	10180	0
291	20240215	153300	140166930	10180	10180	10180	10180	0
292	20240215	153200	140166930	10180	10180	10180	10180	0
293	20240215	153100	140166930	10180	10180	10180	10180	0
294	20240215	153000	140166930	10180	10180	10180	10180	207
295	20240215	152900	138059670	10180	10180	10180	10180	0
296	20240215	152800	138059670	10180	10180	10180	10180	0
297	20240215	152700	138059670	10180	10180	10180	10180	0
298	20240215	152600	138059670	10180	10180	10180	10180	0
299	20240215	152500	138059670	10180	10180	10180	10180	0
300	20240215	152400	138059670	10180	10180	10180	10180	0
301	20240215	152300	138059670	10180	10180	10180	10180	0
302	20240215	152200	138059670	10180	10180	10180	10180	0
303	20240215	152100	138059670	10180	10180	10180	10180	0
304	20240215	152000	138059670	10180	10180	10180	10180	0
305	20240215	151900	138059670	10180	10180	10180	10180	1
306	20240215	151800	138049490	10190	10190	10190	10190	0
307	20240215	151700	138049490	10190	10180	10190	10180	79
308	20240215	151600	137244490	10190	10190	10190	10190	0
309	20240215	151500	137244490	10190	10190	10190	10190	0
310	20240215	151400	137244490	10190	10190	10190	10190	39
311	20240215	151300	136847080	10190	10190	10190	10190	0
312	20240215	151200	136847080	10190	10190	10190	10190	2
313	20240215	151100	136826700	10130	10130	10130	10130	0
314	20240215	151000	136826700	10130	10130	10130	10130	1
315	20240215	150900	136816570	10190	10190	10190	10130	64
316	20240215	150800	136165680	10190	10190	10190	10190	2
317	20240215	150700	136145300	10200	10200	10200	10200	1
318	20240215	150600	136135100	10160	10160	10160	10160	45
319	20240215	150500	135677900	10160	10160	10160	10160	0
320	20240215	150400	135677900	10160	10130	10160	10130	11
321	20240215	150300	135566440	10160	10130	10160	10120	303
322	20240215	150200	132497870	10160	10140	10160	10130	171
323	20240215	150100	130765600	10160	10160	10160	10160	40
324	20240215	150000	130359200	10160	10160	10160	10160	0
325	20240215	145900	130359200	10160	10160	10160	10160	0
326	20240215	145800	130359200	10160	10160	10160	10160	39
327	20240215	145700	129962960	10160	10160	10160	10160	0
328	20240215	145600	129962960	10160	10160	10160	10160	41
329	20240215	145500	129546400	10160	10160	10160	10160	0
330	20240215	145400	129546400	10160	10160	10160	10160	0
331	20240215	145300	129546400	10160	10160	10160	10160	39
332	20240215	145200	129150160	10160	10160	10160	10160	0
333	20240215	145100	129150160	10160	10160	10160	10160	0
334	20240215	145000	129150160	10160	10160	10160	10160	39
335	20240215	144900	128753920	10160	10160	10160	10160	1
336	20240215	144800	128743760	10130	10160	10160	10130	53
337	20240215	144700	128205640	10160	10160	10160	10160	0
338	20240215	144600	128205640	10160	10160	10160	10160	0
339	20240215	144500	128205640	10160	10160	10160	10160	39
340	20240215	144400	127809400	10160	10160	10160	10160	0
341	20240215	144300	127809400	10160	10160	10160	10160	0
342	20240215	144200	127809400	10160	10150	10160	10150	39
343	20240215	144100	127413410	10160	10160	10160	10160	0
344	20240215	144000	127413410	10160	10160	10160	10160	39
345	20240215	143900	127017170	10160	10160	10160	10160	0
346	20240215	143800	127017170	10160	10160	10160	10160	0
347	20240215	143700	127017170	10160	10160	10160	10160	39
348	20240215	143600	126620930	10160	10160	10160	10160	1
349	20240215	143500	126610770	10130	10160	10160	10130	132
350	20240215	143400	125269710	10160	10160	10160	10160	0
351	20240215	143300	125269710	10160	10160	10160	10160	0
352	20240215	143200	125269710	10160	10160	10160	10160	39
353	20240215	143100	124873470	10160	10160	10160	10160	0
354	20240215	143000	124873470	10160	10160	10160	10160	0
355	20240215	142900	124873470	10160	10160	10160	10160	39
356	20240215	142800	124477230	10160	10160	10160	10160	1
357	20240215	142700	124467070	10160	10160	10160	10160	39
358	20240215	142600	124070830	10160	10160	10160	10160	0
359	20240215	142500	124070830	10160	10160	10160	10160	0
360	20240215	142400	124070830	10160	10160	10160	10160	39
361	20240215	142300	123674590	10160	10160	10160	10160	0
362	20240215	142200	123674590	10160	10160	10160	10160	0
363	20240215	142100	123674590	10160	10160	10160	10160	40
364	20240215	142000	123268190	10160	10160	10160	10160	0
365	20240215	141900	123268190	10160	10160	10160	10160	68
366	20240215	141800	122577310	10160	10160	10160	10160	0
367	20240215	141700	122577310	10160	10160	10160	10160	0
368	20240215	141600	122577310	10160	10150	10160	10150	80
369	20240215	141500	121764880	10160	10150	10160	10150	3
370	20240215	141400	121734420	10160	10160	10160	10160	79
371	20240215	141300	120931780	10160	10160	10160	10160	0
372	20240215	141200	120931780	10160	10160	10160	10160	0
373	20240215	141100	120931780	10160	10150	10160	10150	28
374	20240215	141000	120647330	10150	10150	10150	10150	3
375	20240215	140900	120616880	10150	10150	10150	10150	6
376	20240215	140800	120555980	10160	10160	10160	10160	78
377	20240215	140700	119763500	10160	10160	10160	10160	1
378	20240215	140600	119753340	10150	10150	10150	10150	0
379	20240215	140500	119753340	10150	10150	10150	10150	1
380	20240215	140400	119743190	10150	10160	10160	10150	3
381	20240215	140300	119712720	10150	10150	10150	10150	0
382	20240215	140200	119712720	10150	10150	10150	10150	2
383	20240215	140100	119692420	10130	10130	10130	10130	0
384	20240215	140000	119692420	10130	10150	10150	10130	74
385	20240215	135900	118942120	10150	10150	10150	10150	3
386	20240215	135800	118911670	10150	10150	10150	10150	6
387	20240215	135700	118850770	10150	10150	10150	10150	0
388	20240215	135600	118850770	10150	10160	10160	10150	180
389	20240215	135500	117023160	10210	10190	10210	10190	39
390	20240215	135400	116624990	10220	10220	10220	10220	0
391	20240215	135300	116624990	10220	10220	10220	10220	40
392	20240215	135200	116216190	10220	10220	10220	10220	0
393	20240215	135100	116216190	10220	10220	10220	10220	0
394	20240215	135000	116216190	10220	10210	10220	10210	39
395	20240215	134900	115817920	10220	10220	10220	10220	0
396	20240215	134800	115817920	10220	10220	10220	10220	0
397	20240215	134700	115817920	10220	10220	10220	10220	39
398	20240215	134600	115419340	10220	10220	10220	10220	0
399	20240215	134500	115419340	10220	10210	10220	10210	587
400	20240215	134400	109420590	10210	10210	10210	10210	0
401	20240215	134300	109420590	10210	10210	10210	10210	0
402	20240215	134200	109420590	10210	10210	10210	10210	49
403	20240215	134100	108920300	10160	10160	10160	10160	50
404	20240215	134000	108412300	10160	10160	10160	10160	1
405	20240215	133900	108402140	10210	10210	10210	10210	40
406	20240215	133800	107993740	10210	10210	10210	10210	0
407	20240215	133700	107993740	10210	10210	10210	10210	39
408	20240215	133600	107595550	10210	10210	10210	10210	0
409	20240215	133500	107595550	10210	10210	10210	10210	0
410	20240215	133400	107595550	10210	10210	10210	10210	39
411	20240215	133300	107197360	10210	10210	10210	10210	5
412	20240215	133200	107146310	10160	10200	10200	10160	97
413	20240215	133100	106159230	10200	10200	10200	10200	0
414	20240215	133000	106159230	10200	10200	10200	10200	24
415	20240215	132900	105914430	10160	10160	10160	10160	111
416	20240215	132800	104786670	10160	10160	10160	10160	45
417	20240215	132700	104329470	10160	10160	10160	10160	0
418	20240215	132600	104329470	10160	10160	10160	10160	0
419	20240215	132500	104329470	10160	10170	10170	10160	14
420	20240215	132400	104187220	10220	10160	10220	10160	37
421	20240215	132300	103810940	10160	10160	10160	10160	112
422	20240215	132200	102673020	10160	10160	10160	10160	0
423	20240215	132100	102673020	10160	10160	10160	10160	79
424	20240215	132000	101870380	10160	10160	10160	10160	0
425	20240215	131900	101870380	10160	10160	10160	10160	5
426	20240215	131800	101819580	10160	10160	10160	10160	78
427	20240215	131700	101027100	10160	10160	10160	10160	20
428	20240215	131600	100823900	10160	10160	10160	10160	39
429	20240215	131500	100427660	10160	10160	10160	10160	0
430	20240215	131400	100427660	10160	10160	10160	10160	67
431	20240215	131300	99746940	10160	10160	10160	10160	66
432	20240215	131200	99076380	10150	10150	10150	10150	0
433	20240215	131100	99076380	10150	10150	10150	10150	0
434	20240215	131000	99076380	10150	10150	10150	10150	0
435	20240215	130900	99076380	10150	10150	10150	10150	36
436	20240215	130800	98710980	10150	10150	10150	10150	39
437	20240215	130700	98315130	10160	10160	10160	10160	0
438	20240215	130600	98315130	10160	10160	10160	10160	0
439	20240215	130500	98315130	10160	10160	10160	10160	39
440	20240215	130400	97918890	10160	10160	10160	10160	0
441	20240215	130300	97918890	10160	10160	10160	10160	39
442	20240215	130200	97522650	10160	10160	10160	10160	0
443	20240215	130100	97522650	10160	10160	10160	10160	0
444	20240215	130000	97522650	10160	10160	10160	10160	40
445	20240215	125900	97116250	10160	10160	10160	10160	0
446	20240215	125800	97116250	10160	10160	10160	10160	0
447	20240215	125700	97116250	10160	10160	10160	10160	39
448	20240215	125600	96720010	10160	10160	10160	10160	0
449	20240215	125500	96720010	10160	10150	10160	10150	41
450	20240215	125400	96303850	10160	10160	10160	10160	0
451	20240215	125300	96303850	10160	10160	10160	10160	0
452	20240215	125200	96303850	10160	10160	10160	10160	39
453	20240215	125100	95907610	10160	10150	10160	10140	401
454	20240215	125000	91840410	10180	10180	10180	10180	39
455	20240215	124900	91443390	10150	10150	10150	10150	0
456	20240215	124800	91443390	10150	10150	10150	10150	0
457	20240215	124700	91443390	10150	10150	10150	10150	0
458	20240215	124600	91443390	10150	10150	10150	10150	0
459	20240215	124500	91443390	10150	10150	10150	10150	0
460	20240215	124400	91443390	10150	10150	10150	10150	16
461	20240215	124300	91280990	10150	10150	10150	10150	2
462	20240215	124200	91260690	10150	10140	10150	10140	58
463	20240215	124100	90672540	10150	10150	10150	10150	6
464	20240215	124000	90611640	10160	10160	10160	10160	39
465	20240215	123900	90215400	10160	10160	10160	10160	0
466	20240215	123800	90215400	10160	10160	10160	10160	0
467	20240215	123700	90215400	10160	10190	10190	10160	2
468	20240215	123600	90195050	10220	10190	10220	10190	39
469	20240215	123500	89796500	10220	10220	10220	10220	0
470	20240215	123400	89796500	10220	10220	10220	10220	41
471	20240215	123300	89377480	10220	10220	10220	10220	0
472	20240215	123200	89377480	10220	10210	10220	10180	5
473	20240215	123100	89326450	10210	10180	10210	10180	39
474	20240215	123000	88928290	10210	10210	10210	10210	1
475	20240215	122900	88918080	10210	10210	10210	10210	39
476	20240215	122800	88519890	10210	10210	10210	10210	0
477	20240215	122700	88519890	10210	10210	10210	10210	0
478	20240215	122600	88519890	10210	10210	10220	10170	63
479	20240215	122500	87876550	10220	10220	10220	10220	0
480	20240215	122400	87876550	10220	10220	10220	10220	0
481	20240215	122300	87876550	10220	10210	10220	10210	41
482	20240215	122200	87457540	10220	10200	10220	10200	2
483	20240215	122100	87437120	10210	10210	10210	10210	39
484	20240215	122000	87038930	10220	10220	10220	10220	0
485	20240215	121900	87038930	10220	10180	10220	10180	6
486	20240215	121800	86977780	10180	10180	10180	10180	19
487	20240215	121700	86784360	10180	10170	10180	10170	2
488	20240215	121600	86764010	10180	10180	10180	10180	0
489	20240215	121500	86764010	10180	10180	10180	10180	39
490	20240215	121400	86366990	10180	10170	10180	10170	3
491	20240215	121300	86336470	10190	10190	10190	10190	77
492	20240215	121200	85551840	10190	10190	10190	10190	0
493	20240215	121100	85551840	10190	10190	10190	10190	0
494	20240215	121000	85551840	10190	10190	10190	10190	39
495	20240215	120900	85154430	10190	10190	10190	10190	0
496	20240215	120800	85154430	10190	10190	10190	10190	39
497	20240215	120700	84757020	10190	10190	10190	10190	0
498	20240215	120600	84757020	10190	10190	10190	10190	0
499	20240215	120500	84757020	10190	10170	10190	10170	3
500	20240215	120400	84726490	10170	10180	10180	10170	198
501	20240215	120300	82712820	10220	10220	10220	10220	0
502	20240215	120200	82712820	10220	10210	10220	10210	39
503	20240215	120100	82314340	10220	10220	10220	10220	0
504	20240215	120000	82314340	10220	10210	10220	10210	39
505	20240215	115900	81916060	10220	10220	10220	10220	0
506	20240215	115800	81916060	10220	10220	10220	10220	0
507	20240215	115700	81916060	10220	10210	10220	10210	39
508	20240215	115600	81517810	10220	10220	10220	10220	0
509	20240215	115500	81517810	10220	10220	10220	10220	0
510	20240215	115400	81517810	10220	10170	10220	10170	42
511	20240215	115300	81088980	10160	10220	10220	10160	2
512	20240215	115200	81068600	10220	10200	10220	10200	42
513	20240215	115100	80640160	10200	10220	10230	10200	68
514	20240215	115000	79946510	10230	10230	10230	10230	0
515	20240215	114900	79946510	10230	10200	10230	10200	14
516	20240215	114800	79803680	10200	10200	10200	10200	0
517	20240215	114700	79803680	10200	10180	10200	10180	39
518	20240215	114600	79405900	10200	10200	10200	10200	1
519	20240215	114500	79395700	10200	10200	10200	10200	0
520	20240215	114400	79395700	10200	10200	10200	10200	78
521	20240215	114300	78600100	10200	10200	10200	10200	0
522	20240215	114200	78600100	10200	10180	10200	10180	3
523	20240215	114100	78569540	10190	10180	10190	10180	41
524	20240215	114000	78151760	10160	10160	10160	10160	0
525	20240215	113900	78151760	10160	10160	10160	10160	0
526	20240215	113800	78151760	10160	10160	10160	10160	20
527	20240215	113700	77948560	10170	10170	10170	10170	0
528	20240215	113600	77948560	10170	10170	10170	10170	1
529	20240215	113500	77938390	10140	10140	10140	10140	0
530	20240215	113400	77938390	10140	10170	10170	10140	101
531	20240215	113300	76914200	10190	10190	10190	10190	39
532	20240215	113200	76516790	10190	10190	10190	10190	0
533	20240215	113100	76516790	10190	10190	10190	10190	39
534	20240215	113000	76119380	10190	10190	10190	10190	0
535	20240215	112900	76119380	10190	10190	10190	10190	0
536	20240215	112800	76119380	10190	10190	10190	10190	39
537	20240215	112700	75721970	10190	10190	10190	10190	0
538	20240215	112600	75721970	10190	10190	10190	10190	40
539	20240215	112500	75314370	10190	10190	10190	10190	0
540	20240215	112400	75314370	10190	10190	10190	10190	0
541	20240215	112300	75314370	10190	10190	10190	10190	39
542	20240215	112200	74916960	10190	10180	10190	10180	10
543	20240215	112100	74815070	10190	10190	10190	10190	0
544	20240215	112000	74815070	10190	10190	10190	10190	39
545	20240215	111900	74417660	10190	10190	10190	10190	0
546	20240215	111800	74417660	10190	10190	10190	10190	39
547	20240215	111700	74020250	10190	10190	10190	10190	0
548	20240215	111600	74020250	10190	10190	10190	10190	0
549	20240215	111500	74020250	10190	10190	10190	10190	39
550	20240215	111400	73622840	10190	10190	10190	10190	0
551	20240215	111300	73622840	10190	10190	10190	10190	0
552	20240215	111200	73622840	10190	10190	10190	10190	40
553	20240215	111100	73215240	10190	10190	10190	10190	0
554	20240215	111000	73215240	10190	10190	10190	10190	78
555	20240215	110900	72420420	10190	10190	10190	10190	0
556	20240215	110800	72420420	10190	10190	10190	10190	0
557	20240215	110700	72420420	10190	10210	10210	10190	194
558	20240215	110600	70441040	10230	10240	10240	10230	202
559	20240215	110500	68372570	10240	10240	10240	10240	39
560	20240215	110400	67973210	10240	10240	10240	10240	0
561	20240215	110300	67973210	10240	10240	10240	10240	8
562	20240215	110200	67891290	10240	10240	10240	10240	39
563	20240215	110100	67491930	10240	10240	10240	10240	0
564	20240215	110000	67491930	10240	10240	10240	10240	1
565	20240215	105900	67481690	10210	10210	10210	10210	0
566	20240215	105800	67481690	10210	10210	10210	10210	0
567	20240215	105700	67481690	10210	10240	10240	10210	414
568	20240215	105600	63246590	10230	10230	10230	10230	39
569	20240215	105500	62847620	10250	10250	10250	10250	0
570	20240215	105400	62847620	10250	10250	10250	10250	14
571	20240215	105300	62704120	10230	10230	10230	10230	0
572	20240215	105200	62704120	10230	10230	10230	10230	0
573	20240215	105100	62704120	10230	10220	10230	10220	25
574	20240215	105000	62448380	10230	10230	10230	10230	0
575	20240215	104900	62448380	10230	10230	10230	10230	84
576	20240215	104800	61589060	10220	10220	10220	10220	0
577	20240215	104700	61589060	10220	10220	10220	10220	0
578	20240215	104600	61589060	10220	10220	10220	10220	95
579	20240215	104500	60618160	10210	10210	10210	10210	0
580	20240215	104400	60618160	10210	10210	10210	10210	1
581	20240215	104300	60607950	10210	10210	10210	10210	200
582	20240215	104200	58565950	10200	10200	10200	10200	0
583	20240215	104100	58565950	10200	10200	10200	10200	14
584	20240215	104000	58423150	10200	10190	10200	10190	367
585	20240215	103900	54681020	10180	10180	10180	10180	0
586	20240215	103800	54681020	10180	10180	10180	10180	3
587	20240215	103700	54650480	10180	10180	10180	10180	0
588	20240215	103600	54650480	10180	10180	10180	10180	0
589	20240215	103500	54650480	10180	10180	10180	10180	0
590	20240215	103400	54650480	10180	10180	10180	10180	0
591	20240215	103300	54650480	10180	10180	10180	10180	2
592	20240215	103200	54630120	10170	10170	10170	10170	0
593	20240215	103100	54630120	10170	10170	10170	10170	66
594	20240215	103000	53958900	10190	10190	10190	10190	41
595	20240215	102900	53541110	10190	10190	10190	10190	10
596	20240215	102800	53439210	10190	10190	10190	10190	39
597	20240215	102700	53041800	10190	10190	10190	10190	0
598	20240215	102600	53041800	10190	10190	10190	10190	0
599	20240215	102500	53041800	10190	10190	10190	10190	39
600	20240215	102400	52644390	10190	10190	10190	10190	0
601	20240215	102300	52644390	10190	10190	10190	10160	42
602	20240215	102200	52216440	10190	10160	10190	10160	2
603	20240215	102100	52196090	10190	10190	10190	10180	31
604	20240215	102000	51880230	10200	10190	10200	10190	40
605	20240215	101900	51472620	10190	10190	10190	10190	0
606	20240215	101800	51472620	10190	10190	10190	10190	0
607	20240215	101700	51472620	10190	10170	10190	10170	43
608	20240215	101600	51034880	10170	10180	10200	10170	3
609	20240215	101500	51004330	10170	10150	10200	10150	44
610	20240215	101400	50557550	10150	10150	10150	10150	15
611	20240215	101300	50405300	10220	10220	10220	10220	0
612	20240215	101200	50405300	10220	10150	10220	10150	83
613	20240215	101100	49557250	10150	10150	10150	10150	3
614	20240215	101000	49526800	10230	10170	10230	10150	62
615	20240215	100900	48895380	10210	10190	10210	10170	46
616	20240215	100800	48427380	10210	10210	10210	10210	0
617	20240215	100700	48427380	10210	10150	10210	10150	45
618	20240215	100600	47969220	10180	10200	10200	10180	1238
619	20240215	100500	35341840	10200	10190	10200	10140	6
620	20240215	100400	35280830	10140	10140	10140	10140	0
621	20240215	100300	35280830	10140	10140	10140	10140	6
622	20240215	100200	35219990	10200	10170	10200	10170	39
623	20240215	100100	34822220	10200	10200	10200	10200	1
624	20240215	100000	34812020	10200	10200	10200	10200	0
625	20240215	095900	34812020	10200	10200	10200	10160	42
626	20240215	095800	34383670	10200	10200	10200	10200	0
627	20240215	095700	34383670	10200	10200	10200	10200	0
628	20240215	095600	34383670	10200	10170	10200	10170	39
629	20240215	095500	33985900	10200	10200	10200	10200	1
630	20240215	095400	33975700	10200	10200	10200	10170	47
631	20240215	095300	33496340	10200	10160	10200	10160	3
632	20240215	095200	33465810	10190	10190	10190	10190	1
633	20240215	095100	33455620	10170	10200	10200	10140	47
634	20240215	095000	32976490	10200	10200	10200	10200	10
635	20240215	094900	32874490	10200	10200	10200	10200	0
636	20240215	094800	32874490	10200	10200	10200	10200	3
637	20240215	094700	32843890	10200	10180	10200	10180	2
638	20240215	094600	32823510	10200	10200	10200	10200	0
639	20240215	094500	32823510	10200	10200	10200	10200	0
640	20240215	094400	32823510	10200	10200	10200	10200	0
641	20240215	094300	32823510	10200	10170	10200	10170	3
642	20240215	094200	32792940	10200	10200	10200	10200	1
643	20240215	094100	32782740	10200	10200	10200	10200	0
644	20240215	094000	32782740	10200	10200	10200	10200	0
645	20240215	093900	32782740	10200	10140	10200	10130	19
646	20240215	093800	32589830	10140	10140	10140	10140	2
647	20240215	093700	32569550	10140	10140	10140	10130	9
648	20240215	093600	32478320	10200	10200	10200	10200	0
649	20240215	093500	32478320	10200	10140	10200	10140	2
650	20240215	093400	32457980	10130	10130	10130	10130	412
651	20240215	093300	28284420	10130	10130	10130	10130	178
652	20240215	093200	26481280	10120	10120	10120	10120	0
653	20240215	093100	26481280	10120	10130	10130	10120	2
654	20240215	093000	26461030	10180	10130	10180	10130	3
655	20240215	092900	26430590	10100	10170	10170	10100	44
656	20240215	092800	25983180	10170	10130	10170	10120	5
657	20240215	092700	25932450	10170	10110	10170	10110	30
658	20240215	092600	25628760	10110	10110	10110	10110	0
659	20240215	092500	25628760	10110	10110	10110	10110	20
660	20240215	092400	25426560	10170	10170	10170	10170	0
661	20240215	092300	25426560	10170	10130	10170	10120	149
662	20240215	092200	23918510	10130	10130	10130	10120	24
663	20240215	092100	23675400	10190	10190	10190	10190	0
664	20240215	092000	23675400	10190	10190	10190	10190	1
665	20240215	091900	23665210	10190	10150	10190	10130	526
666	20240215	091800	18314260	10180	10180	10180	10180	0
667	20240215	091700	18314260	10180	10180	10180	10180	91
668	20240215	091600	17387880	10190	10190	10190	10190	1
669	20240215	091500	17377690	10180	10180	10180	10180	9
670	20240215	091400	17286070	10180	10210	10210	10170	24
671	20240215	091300	17041680	10160	10160	10160	10160	0
672	20240215	091200	17041680	10160	10160	10160	10160	14
673	20240215	091100	16899440	10210	10210	10210	10210	0
674	20240215	091000	16899440	10210	10210	10220	10190	1415
675	20240215	090900	2480520	10230	10220	10230	10220	3
676	20240215	090800	2449850	10250	10220	10250	10220	104
677	20240215	090700	1386920	10210	10190	10220	10190	98
678	20240215	090600	388190	10220	10200	10220	10200	21
679	20240215	090500	173970	10250	10250	10250	10250	0
680	20240215	090400	173970	10250	10250	10250	10250	1
681	20240215	090300	163720	10230	10230	10230	10230	0
682	20240215	090200	163720	10230	10230	10230	10230	0
683	20240215	090100	163720	10230	10230	10230	10230	0
684	20240215	090000	163720	10230	10250	10250	10230	16