KissMeData/003540/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184000	1674157810	15620	15620	15620	15620	4154
3	20240215	183900	1674157810	15620	15620	15620	15620	0
4	20240215	183800	1674157810	15620	15620	15620	15620	0
5	20240215	183700	1674157810	15620	15620	15620	15620	0
6	20240215	183600	1674157810	15620	15620	15620	15620	0
7	20240215	183500	1674157810	15620	15620	15620	15620	0
8	20240215	183400	1674157810	15620	15620	15620	15620	0
9	20240215	183300	1674157810	15620	15620	15620	15620	0
10	20240215	183200	1674157810	15620	15620	15620	15620	0
11	20240215	183100	1674157810	15620	15620	15620	15620	0
12	20240215	183000	1674157810	15620	15620	15620	15620	0
13	20240215	182900	1674157810	15620	15620	15620	15620	0
14	20240215	182800	1674157810	15620	15620	15620	15620	0
15	20240215	182700	1674157810	15620	15620	15620	15620	0
16	20240215	182600	1674157810	15620	15620	15620	15620	0
17	20240215	182500	1674157810	15620	15620	15620	15620	0
18	20240215	182400	1674157810	15620	15620	15620	15620	0
19	20240215	182300	1674157810	15620	15620	15620	15620	0
20	20240215	182200	1674157810	15620	15620	15620	15620	0
21	20240215	182100	1674157810	15620	15620	15620	15620	0
22	20240215	182000	1674157810	15620	15620	15620	15620	0
23	20240215	181900	1674157810	15620	15620	15620	15620	0
24	20240215	181800	1674157810	15620	15620	15620	15620	0
25	20240215	181700	1674157810	15620	15620	15620	15620	0
26	20240215	181600	1674157810	15620	15620	15620	15620	0
27	20240215	181500	1674157810	15620	15620	15620	15620	0
28	20240215	181400	1674157810	15620	15620	15620	15620	0
29	20240215	181300	1674157810	15620	15620	15620	15620	0
30	20240215	181200	1674157810	15620	15620	15620	15620	0
31	20240215	181100	1674157810	15620	15620	15620	15620	0
32	20240215	181000	1674157810	15620	15620	15620	15620	4154
33	20240215	180900	1674157810	15620	15620	15620	15620	0
34	20240215	180800	1674157810	15620	15620	15620	15620	0
35	20240215	180700	1674157810	15620	15620	15620	15620	0
36	20240215	180600	1674157810	15620	15620	15620	15620	0
37	20240215	180500	1674157810	15620	15620	15620	15620	0
38	20240215	180400	1674157810	15620	15620	15620	15620	0
39	20240215	180300	1674157810	15620	15620	15620	15620	0
40	20240215	180200	1674157810	15620	15620	15620	15620	0
41	20240215	180100	1674157810	15620	15620	15620	15620	0
42	20240215	180000	1674157810	15620	15620	15620	15620	0
43	20240215	175900	1674157810	15620	15620	15620	15620	0
44	20240215	175800	1674157810	15620	15620	15620	15620	0
45	20240215	175700	1674157810	15620	15620	15620	15620	0
46	20240215	175600	1674157810	15620	15620	15620	15620	0
47	20240215	175500	1674157810	15620	15620	15620	15620	0
48	20240215	175400	1674157810	15620	15620	15620	15620	0
49	20240215	175300	1674157810	15620	15620	15620	15620	0
50	20240215	175200	1674157810	15620	15620	15620	15620	0
51	20240215	175100	1674157810	15620	15620	15620	15620	0
52	20240215	175000	1674157810	15620	15620	15620	15620	0
53	20240215	174900	1674157810	15620	15620	15620	15620	0
54	20240215	174800	1674157810	15620	15620	15620	15620	0
55	20240215	174700	1674157810	15620	15620	15620	15620	0
56	20240215	174600	1674157810	15620	15620	15620	15620	0
57	20240215	174500	1674157810	15620	15620	15620	15620	0
58	20240215	174400	1674157810	15620	15620	15620	15620	0
59	20240215	174300	1674157810	15620	15620	15620	15620	0
60	20240215	174200	1674157810	15620	15620	15620	15620	0
61	20240215	174100	1674157810	15620	15620	15620	15620	0
62	20240215	174000	1674157810	15620	15620	15620	15620	4154
63	20240215	173900	1674157810	15620	15620	15620	15620	0
64	20240215	173800	1674157810	15620	15620	15620	15620	0
65	20240215	173700	1674157810	15620	15620	15620	15620	0
66	20240215	173600	1674157810	15620	15620	15620	15620	0
67	20240215	173500	1674157810	15620	15620	15620	15620	0
68	20240215	173400	1674157810	15620	15620	15620	15620	0
69	20240215	173300	1674157810	15620	15620	15620	15620	0
70	20240215	173200	1674157810	15620	15620	15620	15620	0
71	20240215	173100	1674157810	15620	15620	15620	15620	0
72	20240215	173000	1674157810	15620	15620	15620	15620	0
73	20240215	172900	1674157810	15620	15620	15620	15620	0
74	20240215	172800	1674157810	15620	15620	15620	15620	0
75	20240215	172700	1674157810	15620	15620	15620	15620	0
76	20240215	172600	1674157810	15620	15620	15620	15620	0
77	20240215	172500	1674157810	15620	15620	15620	15620	0
78	20240215	172400	1674157810	15620	15620	15620	15620	0
79	20240215	172300	1674157810	15620	15620	15620	15620	0
80	20240215	172200	1674157810	15620	15620	15620	15620	0
81	20240215	172100	1674157810	15620	15620	15620	15620	0
82	20240215	172000	1674157810	15620	15620	15620	15620	0
83	20240215	171900	1674157810	15620	15620	15620	15620	0
84	20240215	171800	1674157810	15620	15620	15620	15620	0
85	20240215	171700	1674157810	15620	15620	15620	15620	0
86	20240215	171600	1674157810	15620	15620	15620	15620	0
87	20240215	171500	1674157810	15620	15620	15620	15620	0
88	20240215	171400	1674157810	15620	15620	15620	15620	0
89	20240215	171300	1674157810	15620	15620	15620	15620	0
90	20240215	171200	1674157810	15620	15620	15620	15620	0
91	20240215	171100	1674157810	15620	15620	15620	15620	0
92	20240215	171000	1674157810	15620	15620	15620	15620	4154
93	20240215	170900	1674157810	15620	15620	15620	15620	0
94	20240215	170800	1674157810	15620	15620	15620	15620	0
95	20240215	170700	1674157810	15620	15620	15620	15620	0
96	20240215	170600	1674157810	15620	15620	15620	15620	0
97	20240215	170500	1674157810	15620	15620	15620	15620	0
98	20240215	170400	1674157810	15620	15620	15620	15620	0
99	20240215	170300	1674157810	15620	15620	15620	15620	0
100	20240215	170200	1674157810	15620	15620	15620	15620	0
101	20240215	170100	1674157810	15620	15620	15620	15620	0
102	20240215	170000	1674157810	15620	15620	15620	15620	0
103	20240215	165900	1674157810	15620	15620	15620	15620	0
104	20240215	165800	1674157810	15620	15620	15620	15620	0
105	20240215	165700	1674157810	15620	15620	15620	15620	0
106	20240215	165600	1674157810	15620	15620	15620	15620	0
107	20240215	165500	1674157810	15620	15620	15620	15620	0
108	20240215	165400	1674157810	15620	15620	15620	15620	0
109	20240215	165300	1674157810	15620	15620	15620	15620	0
110	20240215	165200	1674157810	15620	15620	15620	15620	0
111	20240215	165100	1674157810	15620	15620	15620	15620	0
112	20240215	165000	1674157810	15620	15620	15620	15620	0
113	20240215	164900	1674157810	15620	15620	15620	15620	0
114	20240215	164800	1674157810	15620	15620	15620	15620	0
115	20240215	164700	1674157810	15620	15620	15620	15620	0
116	20240215	164600	1674157810	15620	15620	15620	15620	0
117	20240215	164500	1674157810	15620	15620	15620	15620	0
118	20240215	164400	1674157810	15620	15620	15620	15620	0
119	20240215	164300	1674157810	15620	15620	15620	15620	0
120	20240215	164200	1674157810	15620	15620	15620	15620	0
121	20240215	164100	1674157810	15620	15620	15620	15620	0
122	20240215	164000	1674157810	15620	15620	15620	15620	4154
123	20240215	163900	1674157810	15620	15620	15620	15620	0
124	20240215	163800	1674157810	15620	15620	15620	15620	0
125	20240215	163700	1674157810	15620	15620	15620	15620	0
126	20240215	163600	1674157810	15620	15620	15620	15620	0
127	20240215	163500	1674157810	15620	15620	15620	15620	0
128	20240215	163400	1674157810	15620	15620	15620	15620	0
129	20240215	163300	1674157810	15620	15620	15620	15620	0
130	20240215	163200	1674157810	15620	15620	15620	15620	0
131	20240215	163100	1674157810	15620	15620	15620	15620	0
132	20240215	163000	1674157810	15620	15620	15620	15620	0
133	20240215	162900	1674157810	15620	15620	15620	15620	0
134	20240215	162800	1674157810	15620	15620	15620	15620	0
135	20240215	162700	1674157810	15620	15620	15620	15620	0
136	20240215	162600	1674157810	15620	15620	15620	15620	0
137	20240215	162500	1674157810	15620	15620	15620	15620	0
138	20240215	162400	1674157810	15620	15620	15620	15620	0
139	20240215	162300	1674157810	15620	15620	15620	15620	0
140	20240215	162200	1674157810	15620	15620	15620	15620	0
141	20240215	162100	1674157810	15620	15620	15620	15620	0
142	20240215	162000	1674157810	15620	15620	15620	15620	0
143	20240215	161900	1674157810	15620	15620	15620	15620	0
144	20240215	161800	1674157810	15620	15620	15620	15620	0
145	20240215	161700	1674157810	15620	15620	15620	15620	0
146	20240215	161600	1674157810	15620	15620	15620	15620	0
147	20240215	161500	1674157810	15620	15620	15620	15620	0
148	20240215	161400	1674157810	15620	15620	15620	15620	0
149	20240215	161300	1674157810	15620	15620	15620	15620	0
150	20240215	161200	1674157810	15620	15620	15620	15620	0
151	20240215	161100	1674157810	15620	15620	15620	15620	0
152	20240215	161000	1674157810	15620	15620	15620	15620	4154
153	20240215	160900	1674157810	15620	15620	15620	15620	0
154	20240215	160800	1674157810	15620	15620	15620	15620	0
155	20240215	160700	1674157810	15620	15620	15620	15620	0
156	20240215	160600	1674157810	15620	15620	15620	15620	0
157	20240215	160500	1674157810	15620	15620	15620	15620	0
158	20240215	160400	1674157810	15620	15620	15620	15620	0
159	20240215	160300	1674157810	15620	15620	15620	15620	0
160	20240215	160200	1674157810	15620	15620	15620	15620	0
161	20240215	160100	1674157810	15620	15620	15620	15620	0
162	20240215	160000	1674157810	15620	15620	15620	15620	0
163	20240215	155900	1674157810	15620	15620	15620	15620	0
164	20240215	155800	1674157810	15620	15620	15620	15620	0
165	20240215	155700	1674157810	15620	15620	15620	15620	0
166	20240215	155600	1674157810	15620	15620	15620	15620	0
167	20240215	155500	1674157810	15620	15620	15620	15620	0
168	20240215	155400	1674157810	15620	15620	15620	15620	0
169	20240215	155300	1674157810	15620	15620	15620	15620	0
170	20240215	155200	1674157810	15620	15620	15620	15620	0
171	20240215	155100	1674157810	15620	15620	15620	15620	0
172	20240215	155000	1674157810	15620	15620	15620	15620	0
173	20240215	154900	1674157810	15620	15620	15620	15620	0
174	20240215	154800	1674157810	15620	15620	15620	15620	0
175	20240215	154700	1674157810	15620	15620	15620	15620	0
176	20240215	154600	1674157810	15620	15620	15620	15620	0
177	20240215	154500	1674157810	15620	15620	15620	15620	0
178	20240215	154400	1674157810	15620	15620	15620	15620	0
179	20240215	154300	1674157810	15620	15620	15620	15620	0
180	20240215	154200	1674157810	15620	15620	15620	15620	0
181	20240215	154100	1674157810	15620	15620	15620	15620	0
182	20240215	154000	1674157810	15620	15620	15620	15620	4154
183	20240215	153900	1674157810	15620	15620	15620	15620	0
184	20240215	153800	1674157810	15620	15620	15620	15620	0
185	20240215	153700	1674157810	15620	15620	15620	15620	0
186	20240215	153600	1674157810	15620	15620	15620	15620	0
187	20240215	153500	1674157810	15620	15620	15620	15620	0
188	20240215	153400	1674157810	15620	15620	15620	15620	0
189	20240215	153300	1674157810	15620	15620	15620	15620	0
190	20240215	153200	1674157810	15620	15620	15620	15620	0
191	20240215	153100	1674157810	15620	15620	15620	15620	0
192	20240215	153000	1674157810	15620	15620	15620	15620	4154
193	20240215	152900	1609272330	15620	15620	15620	15620	0
194	20240215	152800	1609272330	15620	15620	15620	15620	0
195	20240215	152700	1609272330	15620	15620	15620	15620	0
196	20240215	152600	1609272330	15620	15620	15620	15620	0
197	20240215	152500	1609272330	15620	15620	15620	15620	0
198	20240215	152400	1609272330	15620	15620	15620	15620	0
199	20240215	152300	1609272330	15620	15620	15620	15620	0
200	20240215	152200	1609272330	15620	15620	15620	15620	0
201	20240215	152100	1609272330	15620	15620	15620	15620	0
202	20240215	152000	1609272330	15620	15620	15620	15620	0
203	20240215	151900	1609272330	15620	15630	15630	15620	183
204	20240215	151800	1606412130	15630	15630	15630	15620	444
205	20240215	151700	1599473470	15630	15630	15630	15620	28
206	20240215	151600	1599035930	15630	15610	15630	15610	199
207	20240215	151500	1595927530	15620	15620	15620	15610	40
208	20240215	151400	1595302810	15620	15640	15640	15620	822
209	20240215	151300	1582458390	15630	15630	15650	15630	62
210	20240215	151200	1581488830	15630	15630	15640	15630	47
211	20240215	151100	1580753830	15640	15620	15640	15620	56
212	20240215	151000	1579878530	15640	15630	15640	15620	1183
213	20240215	150900	1561387230	15630	15640	15650	15630	30
214	20240215	150800	1560917860	15630	15640	15640	15630	30
215	20240215	150700	1560448930	15650	15650	15650	15650	12
216	20240215	150600	1560261130	15650	15630	15650	15630	41
217	20240215	150500	1559619960	15630	15640	15640	15630	49
218	20240215	150400	1558853800	15640	15650	15650	15640	235
219	20240215	150300	1555178120	15650	15650	15650	15650	74
220	20240215	150200	1554020020	15650	15650	15650	15650	0
221	20240215	150100	1554020020	15650	15640	15650	15630	544
222	20240215	150000	1545516360	15650	15650	15650	15650	18
223	20240215	145900	1545234660	15660	15660	15660	15660	6
224	20240215	145800	1545140700	15660	15660	15660	15660	0
225	20240215	145700	1545140700	15660	15650	15660	15650	1000
226	20240215	145600	1529482580	15640	15640	15640	15640	136
227	20240215	145500	1527355540	15650	15650	15650	15650	22
228	20240215	145400	1527011240	15650	15660	15660	15650	316
229	20240215	145300	1522065820	15660	15650	15660	15650	100
230	20240215	145200	1520500080	15650	15650	15650	15640	23
231	20240215	145100	1520140150	15630	15630	15630	15630	192
232	20240215	145000	1517139190	15620	15610	15620	15610	35
233	20240215	144900	1516592790	15610	15610	15610	15610	128
234	20240215	144800	1514594710	15620	15610	15620	15610	281
235	20240215	144700	1510207200	15590	15610	15620	15590	324
236	20240215	144600	1505150910	15640	15660	15660	15600	3023
237	20240215	144500	1457887770	15680	15660	15680	15660	310
238	20240215	144400	1453032970	15660	15660	15670	15660	414
239	20240215	144300	1446546610	15670	15670	15670	15670	11
240	20240215	144200	1446374240	15660	15660	15660	15660	0
241	20240215	144100	1446374240	15660	15660	15660	15660	1
242	20240215	144000	1446358580	15660	15680	15690	15660	1806
243	20240215	143900	1418062730	15690	15680	15690	15680	20
244	20240215	143800	1417748940	15690	15690	15690	15690	2
245	20240215	143700	1417717560	15680	15700	15700	15680	615
246	20240215	143600	1408071860	15700	15710	15710	15700	55
247	20240215	143500	1407207840	15700	15700	15700	15700	133
248	20240215	143400	1405119740	15700	15700	15700	15700	61
249	20240215	143300	1404162040	15690	15690	15690	15690	187
250	20240215	143200	1401228010	15690	15680	15690	15680	303
251	20240215	143100	1396476910	15670	15680	15680	15670	24
252	20240215	143000	1396100600	15680	15680	15680	15680	6
253	20240215	142900	1396006520	15670	15670	15670	15660	653
254	20240215	142800	1385777020	15670	15670	15670	15670	1486
255	20240215	142700	1362491400	15660	15660	15660	15660	1
256	20240215	142600	1362475740	15660	15660	15660	15660	1
257	20240215	142500	1362460080	15660	15660	15660	15660	10
258	20240215	142400	1362303480	15660	15670	15670	15660	2218
259	20240215	142300	1327552650	15690	15660	15690	15660	534
260	20240215	142200	1319182210	15660	15670	15670	15660	147
261	20240215	142100	1316879720	15660	15670	15670	15660	1418
262	20240215	142000	1294666940	15670	15670	15670	15670	40
263	20240215	141900	1294040140	15680	15680	15680	15680	121
264	20240215	141800	1292142860	15680	15680	15680	15680	0
265	20240215	141700	1292142860	15680	15680	15680	15680	12
266	20240215	141600	1291954700	15680	15670	15680	15670	250
267	20240215	141500	1288035700	15690	15740	15740	15660	6782
268	20240215	141400	1181671520	15730	15740	15740	15730	491
269	20240215	141300	1173948080	15740	15740	15740	15740	4
270	20240215	141200	1173885120	15740	15740	15740	15740	1
271	20240215	141100	1173869380	15740	15740	15740	15740	0
272	20240215	141000	1173869380	15740	15740	15740	15740	63
273	20240215	140900	1172877760	15730	15730	15730	15730	8
274	20240215	140800	1172751920	15730	15740	15740	15730	32
275	20240215	140700	1172248340	15740	15740	15740	15740	0
276	20240215	140600	1172248340	15740	15740	15740	15740	1
277	20240215	140500	1172232600	15740	15740	15740	15740	38
278	20240215	140400	1171634480	15740	15730	15740	15730	1076
279	20240215	140300	1154705850	15730	15740	15740	15730	60
280	20240215	140200	1153761950	15730	15730	15730	15730	279
281	20240215	140100	1149373280	15730	15730	15730	15720	592
282	20240215	140000	1140064480	15740	15740	15740	15740	1
283	20240215	135900	1140048740	15730	15740	15740	15730	19
284	20240215	135800	1139749830	15740	15730	15740	15730	46
285	20240215	135700	1139026150	15730	15740	15740	15730	53
286	20240215	135600	1138192080	15740	15740	15740	15740	286
287	20240215	135500	1133690440	15740	15750	15750	15740	29
288	20240215	135400	1133233890	15740	15730	15740	15730	547
289	20240215	135300	1124624180	15740	15750	15750	15740	444
290	20240215	135200	1117634570	15750	15760	15760	15750	910
291	20240215	135100	1103299750	15760	15770	15770	15760	38
292	20240215	135000	1102700760	15770	15770	15770	15770	26
293	20240215	134900	1102290740	15780	15780	15780	15780	2721
294	20240215	134800	1059353360	15780	15780	15790	15780	10052
295	20240215	134700	900732280	15790	15780	15790	15780	169
296	20240215	134600	898064160	15780	15780	15780	15780	25
297	20240215	134500	897669660	15780	15780	15780	15780	65
298	20240215	134400	896643960	15780	15780	15780	15780	57
299	20240215	134300	895744500	15780	15780	15780	15780	14
300	20240215	134200	895523580	15790	15790	15790	15790	51
301	20240215	134100	894718290	15780	15780	15780	15780	0
302	20240215	134000	894718290	15780	15780	15780	15780	5
303	20240215	133900	894639390	15800	15800	15800	15790	966
304	20240215	133800	879379190	15810	15810	15810	15810	2
305	20240215	133700	879347570	15800	15800	15800	15800	16
306	20240215	133600	879094770	15810	15810	15810	15810	0
307	20240215	133500	879094770	15810	15810	15810	15810	94
308	20240215	133400	877608630	15820	15810	15820	15810	82
309	20240215	133300	876312190	15830	15820	15830	15820	20
310	20240215	133200	875995650	15820	15810	15820	15810	58
311	20240215	133100	875078510	15810	15810	15810	15810	25
312	20240215	133000	874683260	15810	15810	15810	15810	14
313	20240215	132900	874461920	15820	15820	15820	15820	1
314	20240215	132800	874446100	15820	15820	15820	15820	22
315	20240215	132700	874098060	15820	15820	15820	15820	35
316	20240215	132600	873544360	15820	15830	15830	15820	16
317	20240215	132500	873291230	15820	15800	15820	15800	74
318	20240215	132400	872121010	15810	15820	15820	15810	19
319	20240215	132300	871820540	15820	15820	15820	15820	120
320	20240215	132200	869922140	15800	15810	15820	15800	986
321	20240215	132100	854338200	15800	15830	15830	15800	869
322	20240215	132000	840590790	15830	15830	15830	15830	17
323	20240215	131900	840321680	15830	15830	15830	15830	204
324	20240215	131800	837092360	15840	15830	15840	15830	47
325	20240215	131700	836348020	15830	15830	15830	15830	0
326	20240215	131600	836348020	15830	15830	15830	15830	15
327	20240215	131500	836110570	15830	15830	15830	15830	1
328	20240215	131400	836094740	15830	15830	15830	15830	14
329	20240215	131300	835873120	15830	15830	15830	15830	100
330	20240215	131200	834290120	15840	15830	15840	15830	63
331	20240215	131100	833292350	15840	15840	15840	15840	1
332	20240215	131000	833276510	15840	15830	15840	15830	59
333	20240215	130900	832342050	15830	15840	15840	15830	207
334	20240215	130800	829064240	15840	15840	15840	15840	7
335	20240215	130700	828953360	15830	15830	15840	15830	30
336	20240215	130600	828478420	15830	15830	15830	15830	0
337	20240215	130500	828478420	15830	15840	15840	15830	76
338	20240215	130400	827274710	15840	15830	15840	15830	9
339	20240215	130300	827132170	15830	15830	15830	15830	15
340	20240215	130200	826894720	15840	15840	15840	15840	156
341	20240215	130100	824423680	15840	15850	15850	15840	65
342	20240215	130000	823393580	15850	15840	15850	15840	10
343	20240215	125900	823235140	15850	15850	15850	15850	0
344	20240215	125800	823235140	15850	15860	15860	15850	5646
345	20240215	125700	733745990	15850	15850	15850	15850	64
346	20240215	125600	732731590	15850	15850	15850	15850	100
347	20240215	125500	731146590	15860	15860	15860	15860	930
348	20240215	125400	716396790	15860	15860	15860	15860	1
349	20240215	125300	716380930	15860	15860	15860	15860	15
350	20240215	125200	716143030	15860	15860	15860	15860	0
351	20240215	125100	716143030	15860	15860	15860	15860	16
352	20240215	125000	715889270	15860	15860	15860	15860	0
353	20240215	124900	715889270	15860	15860	15860	15860	14
354	20240215	124800	715667230	15860	15860	15860	15860	105
355	20240215	124700	714001930	15850	15850	15850	15850	16
356	20240215	124600	713748330	15860	15860	15860	15860	0
357	20240215	124500	713748330	15860	15860	15860	15860	2
358	20240215	124400	713716610	15850	15870	15870	15850	3584
359	20240215	124300	656847990	15870	15870	15870	15870	5
360	20240215	124200	656768640	15870	15880	15880	15870	180
361	20240215	124100	653910390	15880	15880	15880	15880	10
362	20240215	124000	653751590	15880	15870	15880	15870	27
363	20240215	123900	653322840	15870	15880	15880	15870	20
364	20240215	123800	653005330	15880	15880	15880	15880	16
365	20240215	123700	652751250	15880	15880	15880	15880	0
366	20240215	123600	652751250	15880	15880	15880	15880	17
367	20240215	123500	652481290	15880	15880	15890	15880	144
368	20240215	123400	650193940	15890	15880	15890	15880	40
369	20240215	123300	649558610	15890	15890	15890	15890	100
370	20240215	123200	647969610	15880	15880	15880	15880	52
371	20240215	123100	647143850	15880	15880	15880	15880	1
372	20240215	123000	647127970	15880	15880	15880	15880	15
373	20240215	122900	646889770	15880	15880	15880	15880	0
374	20240215	122800	646889770	15880	15880	15890	15880	54
375	20240215	122700	646032220	15890	15890	15890	15890	203
376	20240215	122600	642806550	15890	15880	15890	15880	212
377	20240215	122500	639438030	15890	15890	15890	15890	0
378	20240215	122400	639438030	15890	15880	15890	15880	23
379	20240215	122300	639072780	15880	15880	15880	15880	55
380	20240215	122200	638199380	15880	15880	15880	15880	0
381	20240215	122100	638199380	15880	15900	15900	15880	1412
382	20240215	122000	615776520	15890	15890	15890	15890	36
383	20240215	121900	615204480	15890	15890	15890	15890	97
384	20240215	121800	613663150	15890	15890	15890	15890	68
385	20240215	121700	612582630	15890	15900	15900	15890	570
386	20240215	121600	603524330	15900	15900	15900	15900	9
387	20240215	121500	603381230	15900	15910	15910	15900	20
388	20240215	121400	603063190	15900	15900	15900	15900	86
389	20240215	121300	601695790	15890	15890	15890	15890	16
390	20240215	121200	601441550	15890	15890	15890	15890	0
391	20240215	121100	601441550	15890	15890	15890	15890	14
392	20240215	121000	601219090	15900	15900	15900	15900	0
393	20240215	120900	601219090	15900	15900	15900	15900	110
394	20240215	120800	599470090	15900	15900	15900	15900	0
395	20240215	120700	599470090	15900	15900	15910	15900	66
396	20240215	120600	598420670	15900	15900	15900	15900	0
397	20240215	120500	598420670	15900	15900	15900	15900	16
398	20240215	120400	598166270	15910	15910	15910	15910	297
399	20240215	120300	593441000	15900	15900	15910	15900	154
400	20240215	120200	590991600	15900	15900	15900	15900	119
401	20240215	120100	589099500	15900	15890	15900	15890	66
402	20240215	120000	588050260	15890	15890	15890	15890	4
403	20240215	115900	587986700	15890	15880	15890	15880	55
404	20240215	115800	587112880	15890	15890	15890	15890	142
405	20240215	115700	584856500	15890	15890	15890	15890	52
406	20240215	115600	584030220	15890	15890	15890	15890	280
407	20240215	115500	579581020	15890	15890	15890	15890	0
408	20240215	115400	579581020	15890	15900	15900	15890	17
409	20240215	115300	579310860	15900	15900	15900	15900	3
410	20240215	115200	579263160	15890	15890	15890	15890	16
411	20240215	115100	579008920	15890	15890	15890	15890	0
412	20240215	115000	579008920	15890	15890	15890	15890	24
413	20240215	114900	578627560	15890	15890	15890	15890	0
414	20240215	114800	578627560	15890	15890	15900	15890	40
415	20240215	114700	577991760	15890	15900	15900	15890	369
416	20240215	114600	572126170	15900	15900	15900	15900	15
417	20240215	114500	571887670	15900	15900	15900	15900	15
418	20240215	114400	571649170	15900	15900	15900	15900	16
419	20240215	114300	571394770	15900	15900	15900	15900	0
420	20240215	114200	571394770	15900	15900	15900	15900	14
421	20240215	114100	571172170	15900	15900	15900	15900	30
422	20240215	114000	570695170	15900	15920	15920	15900	759
423	20240215	113900	558619240	15930	15930	15930	15930	536
424	20240215	113800	550080760	15920	15920	15920	15920	14
425	20240215	113700	549857880	15920	15920	15920	15920	100
426	20240215	113600	548265880	15920	15920	15920	15920	14
427	20240215	113500	548043000	15930	15920	15930	15920	85
428	20240215	113400	546689600	15920	15920	15920	15920	53
429	20240215	113300	545845840	15910	15920	15920	15910	60
430	20240215	113200	544890960	15920	15920	15920	15920	53
431	20240215	113100	544047200	15920	15920	15920	15920	78
432	20240215	113000	542805440	15910	15920	15920	15910	191
433	20240215	112900	539766010	15920	15930	15930	15920	75
434	20240215	112800	538571400	15920	15920	15920	15920	0
435	20240215	112700	538571400	15920	15930	15930	15920	21
436	20240215	112600	538237030	15930	15930	15930	15930	0
437	20240215	112500	538237030	15930	15940	15940	15930	27
438	20240215	112400	537806890	15940	15940	15940	15940	0
439	20240215	112300	537806890	15940	15940	15940	15940	4
440	20240215	112200	537743130	15940	15960	15960	15940	182
441	20240215	112100	534840350	15950	15950	15950	15950	14
442	20240215	112000	534617050	15960	15960	15960	15960	2
443	20240215	111900	534585130	15960	15960	15960	15950	122
444	20240215	111800	532638160	15950	15950	15950	15950	85
445	20240215	111700	531282410	15950	15950	15950	15950	0
446	20240215	111600	531282410	15950	15960	15960	15950	64
447	20240215	111500	530261100	15960	15960	15960	15960	2
448	20240215	111400	530229180	15960	15960	15960	15960	3
449	20240215	111300	530181300	15960	15950	15960	15950	27
450	20240215	111200	529750530	15960	15960	15960	15960	35
451	20240215	111100	529191930	15960	15960	15960	15960	42
452	20240215	111000	528521610	15960	15960	15960	15950	623
453	20240215	110900	518584050	15950	15950	15950	15950	10
454	20240215	110800	518424550	15950	15970	15970	15950	32
455	20240215	110700	517914110	15950	15970	15970	15950	2200
456	20240215	110600	482813030	15970	15970	15970	15970	54
457	20240215	110500	481950650	15960	15970	15970	15950	1141
458	20240215	110400	463738850	15970	15970	15970	15970	0
459	20240215	110300	463738850	15970	15970	15970	15970	0
460	20240215	110200	463738850	15970	15970	15970	15970	16
461	20240215	110100	463483330	15980	15970	15980	15970	256
462	20240215	110000	459394450	15970	15970	15970	15970	7
463	20240215	105900	459282660	15970	15970	15970	15970	23
464	20240215	105800	458915350	15970	15970	15970	15970	0
465	20240215	105700	458915350	15970	15970	15970	15970	0
466	20240215	105600	458915350	15970	15970	15970	15970	14
467	20240215	105500	458691770	15980	15980	15980	15980	1
468	20240215	105400	458675790	15970	15970	15970	15970	15
469	20240215	105300	458436240	15980	15980	15980	15980	2
470	20240215	105200	458404280	15970	15970	15970	15970	50
471	20240215	105100	457605780	15970	15970	15970	15970	14
472	20240215	105000	457382200	15980	15980	15980	15980	60
473	20240215	104900	456423400	15980	15980	15980	15980	0
474	20240215	104800	456423400	15980	15980	15980	15980	0
475	20240215	104700	456423400	15980	15980	15980	15980	0
476	20240215	104600	456423400	15980	15980	15980	15980	32
477	20240215	104500	455912040	15980	15980	15980	15980	40
478	20240215	104400	455272840	15970	15970	15970	15970	99
479	20240215	104300	453691810	15970	15970	15970	15970	73
480	20240215	104200	452526000	15970	15970	15970	15970	0
481	20240215	104100	452526000	15970	15970	15970	15970	200
482	20240215	104000	449332000	15970	15950	15970	15950	207
483	20240215	103900	446026350	15950	15970	15970	15950	498
484	20240215	103800	438075950	15990	15990	15990	15990	1
485	20240215	103700	438059960	15990	15990	15990	15990	0
486	20240215	103600	438059960	15990	15990	15990	15990	2
487	20240215	103500	438027980	15970	15970	15970	15970	0
488	20240215	103400	438027980	15970	15970	15970	15970	0
489	20240215	103300	438027980	15970	15970	15970	15970	67
490	20240215	103200	436957990	15970	15970	15970	15970	0
491	20240215	103100	436957990	15970	15970	15970	15970	5
492	20240215	103000	436878140	15970	15990	15990	15970	1007
493	20240215	102900	420781100	16000	16000	16000	16000	3
494	20240215	102800	420733100	16000	16000	16000	16000	25
495	20240215	102700	420333100	16000	15990	16000	15990	202
496	20240215	102600	417103100	16000	16000	16000	16000	0
497	20240215	102500	417103100	16000	16000	16000	16000	1
498	20240215	102400	417087100	16000	16000	16000	16000	2
499	20240215	102300	417055100	16000	16000	16000	16000	8
500	20240215	102200	416927100	16000	16000	16000	15990	158
501	20240215	102100	414399110	16000	15990	16000	15990	71
502	20240215	102000	413263800	16000	15980	16000	15980	253
503	20240215	101900	409218020	15980	15980	15980	15980	209
504	20240215	101800	405878200	15980	15970	15980	15970	67
505	20240215	101700	404807570	15990	15990	15990	15990	3
506	20240215	101600	404759600	15970	15960	15970	15960	128
507	20240215	101500	402715930	15970	15980	15980	15970	689
508	20240215	101400	391706090	15980	16010	16010	15980	1879
509	20240215	101300	361644040	16020	16020	16020	16020	1
510	20240215	101200	361628020	16000	16000	16000	16000	0
511	20240215	101100	361628020	16000	16010	16010	16000	15
512	20240215	101000	361387990	16010	16010	16020	16010	178
513	20240215	100900	358538190	16010	16010	16010	16010	1
514	20240215	100800	358522180	16020	16020	16020	16000	150
515	20240215	100700	356122140	16000	16000	16000	16000	0
516	20240215	100600	356122140	16000	15980	16000	15980	302
517	20240215	100500	351294780	15980	15980	15980	15980	7
518	20240215	100400	351182920	15970	15960	15970	15960	421
519	20240215	100300	344459660	15950	15950	15970	15950	66
520	20240215	100200	343406940	15950	15950	15950	15950	4
521	20240215	100100	343343140	15930	15930	15930	15930	14
522	20240215	100000	343120120	15930	15920	15930	15920	260
523	20240215	095900	338980050	15920	15920	15920	15920	5
524	20240215	095800	338900450	15920	15920	15920	15920	13
525	20240215	095700	338693490	15900	15900	15900	15900	0
526	20240215	095600	338693490	15900	15900	15900	15900	130
527	20240215	095500	336626490	15910	15900	15910	15890	483
528	20240215	095400	328947650	15900	15900	15900	15900	153
529	20240215	095300	326514950	15890	15900	15900	15890	119
530	20240215	095200	324624030	15890	15880	15890	15880	202
531	20240215	095100	321415760	15880	15880	15880	15880	0
532	20240215	095000	321415760	15880	15880	15880	15880	142
533	20240215	094900	319160800	15870	15880	15880	15870	11
534	20240215	094800	318986210	15880	15880	15880	15880	4
535	20240215	094700	318922690	15870	15870	15870	15870	257
536	20240215	094600	314844100	15870	15870	15870	15870	38
537	20240215	094500	314241040	15870	15870	15870	15870	23
538	20240215	094400	313876030	15870	15870	15870	15870	202
539	20240215	094300	310670290	15870	15870	15870	15870	191
540	20240215	094200	307639120	15880	15880	15880	15880	1
541	20240215	094100	307623240	15880	15870	15880	15870	302
542	20240215	094000	302828980	15870	15880	15880	15860	1824
543	20240215	093900	273878410	15880	15880	15880	15880	21
544	20240215	093800	273544930	15890	15900	15900	15890	266
545	20240215	093700	269318160	15890	15900	15900	15890	298
546	20240215	093600	264580660	15900	15900	15900	15900	213
547	20240215	093500	261193960	15910	15900	15910	15900	37
548	20240215	093400	260605570	15900	15900	15900	15900	23
549	20240215	093300	260239870	15900	15890	15900	15890	343
550	20240215	093200	254789580	15890	15890	15890	15890	10
551	20240215	093100	254630680	15890	15890	15890	15890	6
552	20240215	093000	254535340	15890	15890	15890	15890	5
553	20240215	092900	254455890	15890	15890	15890	15880	304
554	20240215	092800	249627440	15890	15890	15890	15890	0
555	20240215	092700	249627440	15890	15890	15890	15890	17
556	20240215	092600	249357310	15920	15870	15920	15870	1250
557	20240215	092500	229513470	15870	15880	15880	15870	182
558	20240215	092400	226624530	15880	15880	15880	15880	3
559	20240215	092300	226576890	15870	15870	15870	15870	288
560	20240215	092200	222006330	15860	15870	15870	15860	321
561	20240215	092100	216914120	15870	15860	15870	15860	33
562	20240215	092000	216390730	15860	15870	15870	15850	891
563	20240215	091900	202259330	15860	15900	15900	15860	482
564	20240215	091800	194604100	15900	15930	15930	15900	1158
565	20240215	091700	176172160	15950	15950	15950	15920	1200
566	20240215	091600	157046610	15960	15970	15970	15960	641
567	20240215	091500	146815180	15970	15970	15970	15970	10
568	20240215	091400	146655480	15970	15980	15980	15960	726
569	20240215	091300	135062680	15980	15980	15990	15980	460
570	20240215	091200	127711730	15980	15980	15980	15970	231
571	20240215	091100	124021640	15980	15980	16010	15980	598
572	20240215	091000	114462550	15980	16010	16010	15980	445
573	20240215	090900	107345510	16010	16000	16010	16000	18
574	20240215	090800	107057500	16000	16040	16040	16000	745
575	20240215	090700	95131660	16010	16010	16010	16010	259
576	20240215	090600	90985070	16000	15990	16010	15990	1625
577	20240215	090500	64990020	15990	15990	15990	15960	2469
578	20240215	090400	25553300	15990	15980	15990	15980	101
579	20240215	090300	23938810	15980	15970	15980	15970	36
580	20240215	090200	23363600	15980	16040	16050	15980	610
581	20240215	090100	13593680	16020	16050	16080	16020	149
582	20240215	090000	11202580	16040	16090	16100	16030	698