KissMeData/406820/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	212300	173675590	15690	15690	15690	15690	171
3	20240215	212200	173675590	15690	15690	15690	15690	0
4	20240215	212100	173675590	15690	15690	15690	15690	0
5	20240215	212000	173675590	15690	15690	15690	15690	0
6	20240215	211900	173675590	15690	15690	15690	15690	0
7	20240215	211800	173675590	15690	15690	15690	15690	0
8	20240215	211700	173675590	15690	15690	15690	15690	0
9	20240215	211600	173675590	15690	15690	15690	15690	0
10	20240215	211500	173675590	15690	15690	15690	15690	0
11	20240215	211400	173675590	15690	15690	15690	15690	0
12	20240215	211300	173675590	15690	15690	15690	15690	0
13	20240215	211200	173675590	15690	15690	15690	15690	0
14	20240215	211100	173675590	15690	15690	15690	15690	0
15	20240215	211000	173675590	15690	15690	15690	15690	0
16	20240215	210900	173675590	15690	15690	15690	15690	0
17	20240215	210800	173675590	15690	15690	15690	15690	0
18	20240215	210700	173675590	15690	15690	15690	15690	0
19	20240215	210600	173675590	15690	15690	15690	15690	0
20	20240215	210500	173675590	15690	15690	15690	15690	0
21	20240215	210400	173675590	15690	15690	15690	15690	0
22	20240215	210300	173675590	15690	15690	15690	15690	0
23	20240215	210200	173675590	15690	15690	15690	15690	0
24	20240215	210100	173675590	15690	15690	15690	15690	0
25	20240215	210000	173675590	15690	15690	15690	15690	0
26	20240215	205900	173675590	15690	15690	15690	15690	0
27	20240215	205800	173675590	15690	15690	15690	15690	0
28	20240215	205700	173675590	15690	15690	15690	15690	0
29	20240215	205600	173675590	15690	15690	15690	15690	0
30	20240215	205500	173675590	15690	15690	15690	15690	0
31	20240215	205400	173675590	15690	15690	15690	15690	0
32	20240215	205300	173675590	15690	15690	15690	15690	171
33	20240215	205200	173675590	15690	15690	15690	15690	0
34	20240215	205100	173675590	15690	15690	15690	15690	0
35	20240215	205000	173675590	15690	15690	15690	15690	0
36	20240215	204900	173675590	15690	15690	15690	15690	0
37	20240215	204800	173675590	15690	15690	15690	15690	0
38	20240215	204700	173675590	15690	15690	15690	15690	0
39	20240215	204600	173675590	15690	15690	15690	15690	0
40	20240215	204500	173675590	15690	15690	15690	15690	0
41	20240215	204400	173675590	15690	15690	15690	15690	0
42	20240215	204300	173675590	15690	15690	15690	15690	0
43	20240215	204200	173675590	15690	15690	15690	15690	0
44	20240215	204100	173675590	15690	15690	15690	15690	0
45	20240215	204000	173675590	15690	15690	15690	15690	0
46	20240215	203900	173675590	15690	15690	15690	15690	0
47	20240215	203800	173675590	15690	15690	15690	15690	0
48	20240215	203700	173675590	15690	15690	15690	15690	0
49	20240215	203600	173675590	15690	15690	15690	15690	0
50	20240215	203500	173675590	15690	15690	15690	15690	0
51	20240215	203400	173675590	15690	15690	15690	15690	0
52	20240215	203300	173675590	15690	15690	15690	15690	0
53	20240215	203200	173675590	15690	15690	15690	15690	0
54	20240215	203100	173675590	15690	15690	15690	15690	0
55	20240215	203000	173675590	15690	15690	15690	15690	0
56	20240215	202900	173675590	15690	15690	15690	15690	0
57	20240215	202800	173675590	15690	15690	15690	15690	0
58	20240215	202700	173675590	15690	15690	15690	15690	0
59	20240215	202600	173675590	15690	15690	15690	15690	0
60	20240215	202500	173675590	15690	15690	15690	15690	0
61	20240215	202400	173675590	15690	15690	15690	15690	0
62	20240215	202300	173675590	15690	15690	15690	15690	171
63	20240215	202200	173675590	15690	15690	15690	15690	0
64	20240215	202100	173675590	15690	15690	15690	15690	0
65	20240215	202000	173675590	15690	15690	15690	15690	0
66	20240215	201900	173675590	15690	15690	15690	15690	0
67	20240215	201800	173675590	15690	15690	15690	15690	0
68	20240215	201700	173675590	15690	15690	15690	15690	0
69	20240215	201600	173675590	15690	15690	15690	15690	0
70	20240215	201500	173675590	15690	15690	15690	15690	0
71	20240215	201400	173675590	15690	15690	15690	15690	0
72	20240215	201300	173675590	15690	15690	15690	15690	0
73	20240215	201200	173675590	15690	15690	15690	15690	0
74	20240215	201100	173675590	15690	15690	15690	15690	0
75	20240215	201000	173675590	15690	15690	15690	15690	0
76	20240215	200900	173675590	15690	15690	15690	15690	0
77	20240215	200800	173675590	15690	15690	15690	15690	0
78	20240215	200700	173675590	15690	15690	15690	15690	0
79	20240215	200600	173675590	15690	15690	15690	15690	0
80	20240215	200500	173675590	15690	15690	15690	15690	0
81	20240215	200400	173675590	15690	15690	15690	15690	0
82	20240215	200300	173675590	15690	15690	15690	15690	0
83	20240215	200200	173675590	15690	15690	15690	15690	0
84	20240215	200100	173675590	15690	15690	15690	15690	0
85	20240215	200000	173675590	15690	15690	15690	15690	0
86	20240215	195900	173675590	15690	15690	15690	15690	0
87	20240215	195800	173675590	15690	15690	15690	15690	0
88	20240215	195700	173675590	15690	15690	15690	15690	0
89	20240215	195600	173675590	15690	15690	15690	15690	0
90	20240215	195500	173675590	15690	15690	15690	15690	0
91	20240215	195400	173675590	15690	15690	15690	15690	0
92	20240215	195300	173675590	15690	15690	15690	15690	171
93	20240215	195200	173675590	15690	15690	15690	15690	0
94	20240215	195100	173675590	15690	15690	15690	15690	0
95	20240215	195000	173675590	15690	15690	15690	15690	0
96	20240215	194900	173675590	15690	15690	15690	15690	0
97	20240215	194800	173675590	15690	15690	15690	15690	0
98	20240215	194700	173675590	15690	15690	15690	15690	0
99	20240215	194600	173675590	15690	15690	15690	15690	0
100	20240215	194500	173675590	15690	15690	15690	15690	0
101	20240215	194400	173675590	15690	15690	15690	15690	0
102	20240215	194300	173675590	15690	15690	15690	15690	0
103	20240215	194200	173675590	15690	15690	15690	15690	0
104	20240215	194100	173675590	15690	15690	15690	15690	0
105	20240215	194000	173675590	15690	15690	15690	15690	0
106	20240215	193900	173675590	15690	15690	15690	15690	0
107	20240215	193800	173675590	15690	15690	15690	15690	0
108	20240215	193700	173675590	15690	15690	15690	15690	0
109	20240215	193600	173675590	15690	15690	15690	15690	0
110	20240215	193500	173675590	15690	15690	15690	15690	0
111	20240215	193400	173675590	15690	15690	15690	15690	0
112	20240215	193300	173675590	15690	15690	15690	15690	0
113	20240215	193200	173675590	15690	15690	15690	15690	0
114	20240215	193100	173675590	15690	15690	15690	15690	0
115	20240215	193000	173675590	15690	15690	15690	15690	0
116	20240215	192900	173675590	15690	15690	15690	15690	0
117	20240215	192800	173675590	15690	15690	15690	15690	0
118	20240215	192700	173675590	15690	15690	15690	15690	0
119	20240215	192600	173675590	15690	15690	15690	15690	0
120	20240215	192500	173675590	15690	15690	15690	15690	0
121	20240215	192400	173675590	15690	15690	15690	15690	0
122	20240215	192300	173675590	15690	15690	15690	15690	171
123	20240215	192200	173675590	15690	15690	15690	15690	0
124	20240215	192100	173675590	15690	15690	15690	15690	0
125	20240215	192000	173675590	15690	15690	15690	15690	0
126	20240215	191900	173675590	15690	15690	15690	15690	0
127	20240215	191800	173675590	15690	15690	15690	15690	0
128	20240215	191700	173675590	15690	15690	15690	15690	0
129	20240215	191600	173675590	15690	15690	15690	15690	0
130	20240215	191500	173675590	15690	15690	15690	15690	0
131	20240215	191400	173675590	15690	15690	15690	15690	0
132	20240215	191300	173675590	15690	15690	15690	15690	0
133	20240215	191200	173675590	15690	15690	15690	15690	0
134	20240215	191100	173675590	15690	15690	15690	15690	0
135	20240215	191000	173675590	15690	15690	15690	15690	0
136	20240215	190900	173675590	15690	15690	15690	15690	0
137	20240215	190800	173675590	15690	15690	15690	15690	0
138	20240215	190700	173675590	15690	15690	15690	15690	0
139	20240215	190600	173675590	15690	15690	15690	15690	0
140	20240215	190500	173675590	15690	15690	15690	15690	0
141	20240215	190400	173675590	15690	15690	15690	15690	0
142	20240215	190300	173675590	15690	15690	15690	15690	0
143	20240215	190200	173675590	15690	15690	15690	15690	0
144	20240215	190100	173675590	15690	15690	15690	15690	0
145	20240215	190000	173675590	15690	15690	15690	15690	0
146	20240215	185900	173675590	15690	15690	15690	15690	0
147	20240215	185800	173675590	15690	15690	15690	15690	0
148	20240215	185700	173675590	15690	15690	15690	15690	0
149	20240215	185600	173675590	15690	15690	15690	15690	0
150	20240215	185500	173675590	15690	15690	15690	15690	0
151	20240215	185400	173675590	15690	15690	15690	15690	0
152	20240215	185300	173675590	15690	15690	15690	15690	171
153	20240215	185200	173675590	15690	15690	15690	15690	0
154	20240215	185100	173675590	15690	15690	15690	15690	0
155	20240215	185000	173675590	15690	15690	15690	15690	0
156	20240215	184900	173675590	15690	15690	15690	15690	0
157	20240215	184800	173675590	15690	15690	15690	15690	0
158	20240215	184700	173675590	15690	15690	15690	15690	0
159	20240215	184600	173675590	15690	15690	15690	15690	0
160	20240215	184500	173675590	15690	15690	15690	15690	0
161	20240215	184400	173675590	15690	15690	15690	15690	0
162	20240215	184300	173675590	15690	15690	15690	15690	0
163	20240215	184200	173675590	15690	15690	15690	15690	0
164	20240215	184100	173675590	15690	15690	15690	15690	0
165	20240215	184000	173675590	15690	15690	15690	15690	0
166	20240215	183900	173675590	15690	15690	15690	15690	0
167	20240215	183800	173675590	15690	15690	15690	15690	0
168	20240215	183700	173675590	15690	15690	15690	15690	0
169	20240215	183600	173675590	15690	15690	15690	15690	0
170	20240215	183500	173675590	15690	15690	15690	15690	0
171	20240215	183400	173675590	15690	15690	15690	15690	0
172	20240215	183300	173675590	15690	15690	15690	15690	0
173	20240215	183200	173675590	15690	15690	15690	15690	0
174	20240215	183100	173675590	15690	15690	15690	15690	0
175	20240215	183000	173675590	15690	15690	15690	15690	0
176	20240215	182900	173675590	15690	15690	15690	15690	0
177	20240215	182800	173675590	15690	15690	15690	15690	0
178	20240215	182700	173675590	15690	15690	15690	15690	0
179	20240215	182600	173675590	15690	15690	15690	15690	0
180	20240215	182500	173675590	15690	15690	15690	15690	0
181	20240215	182400	173675590	15690	15690	15690	15690	0
182	20240215	182300	173675590	15690	15690	15690	15690	171
183	20240215	182200	173675590	15690	15690	15690	15690	0
184	20240215	182100	173675590	15690	15690	15690	15690	0
185	20240215	182000	173675590	15690	15690	15690	15690	0
186	20240215	181900	173675590	15690	15690	15690	15690	0
187	20240215	181800	173675590	15690	15690	15690	15690	0
188	20240215	181700	173675590	15690	15690	15690	15690	0
189	20240215	181600	173675590	15690	15690	15690	15690	0
190	20240215	181500	173675590	15690	15690	15690	15690	0
191	20240215	181400	173675590	15690	15690	15690	15690	0
192	20240215	181300	173675590	15690	15690	15690	15690	0
193	20240215	181200	173675590	15690	15690	15690	15690	0
194	20240215	181100	173675590	15690	15690	15690	15690	0
195	20240215	181000	173675590	15690	15690	15690	15690	0
196	20240215	180900	173675590	15690	15690	15690	15690	0
197	20240215	180800	173675590	15690	15690	15690	15690	0
198	20240215	180700	173675590	15690	15690	15690	15690	0
199	20240215	180600	173675590	15690	15690	15690	15690	0
200	20240215	180500	173675590	15690	15690	15690	15690	0
201	20240215	180400	173675590	15690	15690	15690	15690	0
202	20240215	180300	173675590	15690	15690	15690	15690	0
203	20240215	180200	173675590	15690	15690	15690	15690	0
204	20240215	180100	173675590	15690	15690	15690	15690	0
205	20240215	180000	173675590	15690	15690	15690	15690	0
206	20240215	175900	173675590	15690	15690	15690	15690	0
207	20240215	175800	173675590	15690	15690	15690	15690	0
208	20240215	175700	173675590	15690	15690	15690	15690	0
209	20240215	175600	173675590	15690	15690	15690	15690	0
210	20240215	175500	173675590	15690	15690	15690	15690	0
211	20240215	175400	173675590	15690	15690	15690	15690	0
212	20240215	175300	173675590	15690	15690	15690	15690	171
213	20240215	175200	173675590	15690	15690	15690	15690	0
214	20240215	175100	173675590	15690	15690	15690	15690	0
215	20240215	175000	173675590	15690	15690	15690	15690	0
216	20240215	174900	173675590	15690	15690	15690	15690	0
217	20240215	174800	173675590	15690	15690	15690	15690	0
218	20240215	174700	173675590	15690	15690	15690	15690	0
219	20240215	174600	173675590	15690	15690	15690	15690	0
220	20240215	174500	173675590	15690	15690	15690	15690	0
221	20240215	174400	173675590	15690	15690	15690	15690	0
222	20240215	174300	173675590	15690	15690	15690	15690	0
223	20240215	174200	173675590	15690	15690	15690	15690	0
224	20240215	174100	173675590	15690	15690	15690	15690	0
225	20240215	174000	173675590	15690	15690	15690	15690	0
226	20240215	173900	173675590	15690	15690	15690	15690	0
227	20240215	173800	173675590	15690	15690	15690	15690	0
228	20240215	173700	173675590	15690	15690	15690	15690	0
229	20240215	173600	173675590	15690	15690	15690	15690	0
230	20240215	173500	173675590	15690	15690	15690	15690	0
231	20240215	173400	173675590	15690	15690	15690	15690	0
232	20240215	173300	173675590	15690	15690	15690	15690	0
233	20240215	173200	173675590	15690	15690	15690	15690	0
234	20240215	173100	173675590	15690	15690	15690	15690	0
235	20240215	173000	173675590	15690	15690	15690	15690	0
236	20240215	172900	173675590	15690	15690	15690	15690	0
237	20240215	172800	173675590	15690	15690	15690	15690	0
238	20240215	172700	173675590	15690	15690	15690	15690	0
239	20240215	172600	173675590	15690	15690	15690	15690	0
240	20240215	172500	173675590	15690	15690	15690	15690	0
241	20240215	172400	173675590	15690	15690	15690	15690	0
242	20240215	172300	173675590	15690	15690	15690	15690	171
243	20240215	172200	173675590	15690	15690	15690	15690	0
244	20240215	172100	173675590	15690	15690	15690	15690	0
245	20240215	172000	173675590	15690	15690	15690	15690	0
246	20240215	171900	173675590	15690	15690	15690	15690	0
247	20240215	171800	173675590	15690	15690	15690	15690	0
248	20240215	171700	173675590	15690	15690	15690	15690	0
249	20240215	171600	173675590	15690	15690	15690	15690	0
250	20240215	171500	173675590	15690	15690	15690	15690	0
251	20240215	171400	173675590	15690	15690	15690	15690	0
252	20240215	171300	173675590	15690	15690	15690	15690	0
253	20240215	171200	173675590	15690	15690	15690	15690	0
254	20240215	171100	173675590	15690	15690	15690	15690	0
255	20240215	171000	173675590	15690	15690	15690	15690	0
256	20240215	170900	173675590	15690	15690	15690	15690	0
257	20240215	170800	173675590	15690	15690	15690	15690	0
258	20240215	170700	173675590	15690	15690	15690	15690	0
259	20240215	170600	173675590	15690	15690	15690	15690	0
260	20240215	170500	173675590	15690	15690	15690	15690	0
261	20240215	170400	173675590	15690	15690	15690	15690	0
262	20240215	170300	173675590	15690	15690	15690	15690	0
263	20240215	170200	173675590	15690	15690	15690	15690	0
264	20240215	170100	173675590	15690	15690	15690	15690	0
265	20240215	170000	173675590	15690	15690	15690	15690	0
266	20240215	165900	173675590	15690	15690	15690	15690	0
267	20240215	165800	173675590	15690	15690	15690	15690	0
268	20240215	165700	173675590	15690	15690	15690	15690	0
269	20240215	165600	173675590	15690	15690	15690	15690	0
270	20240215	165500	173675590	15690	15690	15690	15690	0
271	20240215	165400	173675590	15690	15690	15690	15690	0
272	20240215	165300	173675590	15690	15690	15690	15690	171
273	20240215	165200	173675590	15690	15690	15690	15690	0
274	20240215	165100	173675590	15690	15690	15690	15690	0
275	20240215	165000	173675590	15690	15690	15690	15690	0
276	20240215	164900	173675590	15690	15690	15690	15690	0
277	20240215	164800	173675590	15690	15690	15690	15690	0
278	20240215	164700	173675590	15690	15690	15690	15690	0
279	20240215	164600	173675590	15690	15690	15690	15690	0
280	20240215	164500	173675590	15690	15690	15690	15690	0
281	20240215	164400	173675590	15690	15690	15690	15690	0
282	20240215	164300	173675590	15690	15690	15690	15690	0
283	20240215	164200	173675590	15690	15690	15690	15690	0
284	20240215	164100	173675590	15690	15690	15690	15690	0
285	20240215	164000	173675590	15690	15690	15690	15690	0
286	20240215	163900	173675590	15690	15690	15690	15690	0
287	20240215	163800	173675590	15690	15690	15690	15690	0
288	20240215	163700	173675590	15690	15690	15690	15690	0
289	20240215	163600	173675590	15690	15690	15690	15690	0
290	20240215	163500	173675590	15690	15690	15690	15690	0
291	20240215	163400	173675590	15690	15690	15690	15690	0
292	20240215	163300	173675590	15690	15690	15690	15690	0
293	20240215	163200	173675590	15690	15690	15690	15690	0
294	20240215	163100	173675590	15690	15690	15690	15690	0
295	20240215	163000	173675590	15690	15690	15690	15690	0
296	20240215	162900	173675590	15690	15690	15690	15690	0
297	20240215	162800	173675590	15690	15690	15690	15690	0
298	20240215	162700	173675590	15690	15690	15690	15690	0
299	20240215	162600	173675590	15690	15690	15690	15690	0
300	20240215	162500	173675590	15690	15690	15690	15690	0
301	20240215	162400	173675590	15690	15690	15690	15690	0
302	20240215	162300	173675590	15690	15690	15690	15690	171
303	20240215	162200	173675590	15690	15690	15690	15690	0
304	20240215	162100	173675590	15690	15690	15690	15690	0
305	20240215	162000	173675590	15690	15690	15690	15690	0
306	20240215	161900	173675590	15690	15690	15690	15690	0
307	20240215	161800	173675590	15690	15690	15690	15690	0
308	20240215	161700	173675590	15690	15690	15690	15690	0
309	20240215	161600	173675590	15690	15690	15690	15690	0
310	20240215	161500	173675590	15690	15690	15690	15690	0
311	20240215	161400	173675590	15690	15690	15690	15690	0
312	20240215	161300	173675590	15690	15690	15690	15690	0
313	20240215	161200	173675590	15690	15690	15690	15690	0
314	20240215	161100	173675590	15690	15690	15690	15690	0
315	20240215	161000	173675590	15690	15690	15690	15690	0
316	20240215	160900	173675590	15690	15690	15690	15690	0
317	20240215	160800	173675590	15690	15690	15690	15690	0
318	20240215	160700	173675590	15690	15690	15690	15690	0
319	20240215	160600	173675590	15690	15690	15690	15690	0
320	20240215	160500	173675590	15690	15690	15690	15690	0
321	20240215	160400	173675590	15690	15690	15690	15690	0
322	20240215	160300	173675590	15690	15690	15690	15690	0
323	20240215	160200	173675590	15690	15690	15690	15690	0
324	20240215	160100	173675590	15690	15690	15690	15690	0
325	20240215	160000	173675590	15690	15690	15690	15690	0
326	20240215	155900	173675590	15690	15690	15690	15690	0
327	20240215	155800	173675590	15690	15690	15690	15690	0
328	20240215	155700	173675590	15690	15690	15690	15690	0
329	20240215	155600	173675590	15690	15690	15690	15690	0
330	20240215	155500	173675590	15690	15690	15690	15690	0
331	20240215	155400	173675590	15690	15690	15690	15690	0
332	20240215	155300	173675590	15690	15690	15690	15690	171
333	20240215	155200	173675590	15690	15690	15690	15690	0
334	20240215	155100	173675590	15690	15690	15690	15690	0
335	20240215	155000	173675590	15690	15690	15690	15690	0
336	20240215	154900	173675590	15690	15690	15690	15690	0
337	20240215	154800	173675590	15690	15690	15690	15690	0
338	20240215	154700	173675590	15690	15690	15690	15690	0
339	20240215	154600	173675590	15690	15690	15690	15690	0
340	20240215	154500	173675590	15690	15690	15690	15690	0
341	20240215	154400	173675590	15690	15690	15690	15690	0
342	20240215	154300	173675590	15690	15690	15690	15690	0
343	20240215	154200	173675590	15690	15690	15690	15690	0
344	20240215	154100	173675590	15690	15690	15690	15690	0
345	20240215	154000	173675590	15690	15690	15690	15690	0
346	20240215	153900	173675590	15690	15690	15690	15690	0
347	20240215	153800	173675590	15690	15690	15690	15690	0
348	20240215	153700	173675590	15690	15690	15690	15690	0
349	20240215	153600	173675590	15690	15690	15690	15690	0
350	20240215	153500	173675590	15690	15690	15690	15690	0
351	20240215	153400	173675590	15690	15690	15690	15690	0
352	20240215	153300	173675590	15690	15690	15690	15690	0
353	20240215	153200	173675590	15690	15690	15690	15690	0
354	20240215	153100	173675590	15690	15690	15690	15690	0
355	20240215	153000	173675590	15690	15690	15690	15690	171
356	20240215	152900	170992600	15700	15700	15700	15700	0
357	20240215	152800	170992600	15700	15700	15700	15700	0
358	20240215	152700	170992600	15700	15700	15700	15700	0
359	20240215	152600	170992600	15700	15700	15700	15700	0
360	20240215	152500	170992600	15700	15700	15700	15700	0
361	20240215	152400	170992600	15700	15700	15700	15700	0
362	20240215	152300	170992600	15700	15700	15700	15700	0
363	20240215	152200	170992600	15700	15700	15700	15700	0
364	20240215	152100	170992600	15700	15700	15700	15700	0
365	20240215	152000	170992600	15700	15700	15700	15700	0
366	20240215	151900	170992600	15700	15700	15700	15700	0
367	20240215	151800	170992600	15700	15700	15700	15700	0
368	20240215	151700	170992600	15700	15700	15700	15700	0
369	20240215	151600	170992600	15700	15700	15700	15700	1
370	20240215	151500	170976900	15650	15700	15700	15650	2
371	20240215	151400	170945550	15650	15650	15650	15650	0
372	20240215	151300	170945550	15650	15650	15650	15650	0
373	20240215	151200	170945550	15650	15650	15650	15650	1
374	20240215	151100	170929900	15650	15650	15650	15650	0
375	20240215	151000	170929900	15650	15650	15650	15650	1
376	20240215	150900	170914250	15660	15660	15660	15660	0
377	20240215	150800	170914250	15660	15660	15660	15660	12
378	20240215	150700	170726330	15700	15700	15700	15700	0
379	20240215	150600	170726330	15700	15700	15700	15700	0
380	20240215	150500	170726330	15700	15700	15700	15700	0
381	20240215	150400	170726330	15700	15700	15700	15700	2
382	20240215	150300	170694930	15680	15680	15680	15680	11
383	20240215	150200	170522450	15650	15650	15650	15650	0
384	20240215	150100	170522450	15650	15650	15650	15650	5
385	20240215	150000	170444200	15650	15650	15650	15650	1
386	20240215	145900	170428550	15650	15650	15650	15650	0
387	20240215	145800	170428550	15650	15650	15650	15650	0
388	20240215	145700	170428550	15650	15650	15650	15650	0
389	20240215	145600	170428550	15650	15650	15650	15650	0
390	20240215	145500	170428550	15650	15620	15650	15620	224
391	20240215	145400	166929160	15620	15660	15660	15620	249
392	20240215	145300	163036410	15670	15670	15670	15670	1
393	20240215	145200	163020740	15680	15680	15680	15680	0
394	20240215	145100	163020740	15680	15680	15680	15680	0
395	20240215	145000	163020740	15680	15680	15680	15680	0
396	20240215	144900	163020740	15680	15680	15680	15680	0
397	20240215	144800	163020740	15680	15680	15680	15680	0
398	20240215	144700	163020740	15680	15680	15680	15680	133
399	20240215	144600	160935300	15700	15700	15700	15700	0
400	20240215	144500	160935300	15700	15700	15700	15700	0
401	20240215	144400	160935300	15700	15700	15700	15700	0
402	20240215	144300	160935300	15700	15700	15700	15700	0
403	20240215	144200	160935300	15700	15700	15700	15700	0
404	20240215	144100	160935300	15700	15700	15700	15700	0
405	20240215	144000	160935300	15700	15700	15700	15700	20
406	20240215	143900	160621300	15700	15700	15700	15700	0
407	20240215	143800	160621300	15700	15700	15700	15700	0
408	20240215	143700	160621300	15700	15700	15700	15700	0
409	20240215	143600	160621300	15700	15690	15700	15690	120
410	20240215	143500	158737630	15710	15710	15710	15710	0
411	20240215	143400	158737630	15710	15710	15710	15710	0
412	20240215	143300	158737630	15710	15710	15710	15710	0
413	20240215	143200	158737630	15710	15710	15710	15710	1
414	20240215	143100	158721920	15650	15650	15650	15650	0
415	20240215	143000	158721920	15650	15650	15650	15650	32
416	20240215	142900	158221120	15650	15650	15650	15650	0
417	20240215	142800	158221120	15650	15650	15650	15650	0
418	20240215	142700	158221120	15650	15650	15650	15650	0
419	20240215	142600	158221120	15650	15650	15650	15650	1
420	20240215	142500	158205470	15650	15650	15650	15650	0
421	20240215	142400	158205470	15650	15650	15650	15650	11
422	20240215	142300	158033320	15650	15650	15650	15650	1
423	20240215	142200	158017670	15640	15640	15640	15640	1
424	20240215	142100	158002030	15620	15620	15620	15620	0
425	20240215	142000	158002030	15620	15660	15660	15620	550
426	20240215	141900	149407910	15660	15660	15660	15660	0
427	20240215	141800	149407910	15660	15660	15660	15660	0
428	20240215	141700	149407910	15660	15660	15660	15660	0
429	20240215	141600	149407910	15660	15660	15660	15660	1
430	20240215	141500	149392250	15660	15660	15660	15660	39
431	20240215	141400	148781510	15660	15660	15660	15660	0
432	20240215	141300	148781510	15660	15660	15660	15660	0
433	20240215	141200	148781510	15660	15660	15660	15660	1
434	20240215	141100	148765850	15660	15660	15660	15660	0
435	20240215	141000	148765850	15660	15660	15660	15660	0
436	20240215	140900	148765850	15660	15660	15660	15660	0
437	20240215	140800	148765850	15660	15660	15660	15660	0
438	20240215	140700	148765850	15660	15660	15660	15660	0
439	20240215	140600	148765850	15660	15660	15660	15660	0
440	20240215	140500	148765850	15660	15660	15660	15660	0
441	20240215	140400	148765850	15660	15660	15660	15660	0
442	20240215	140300	148765850	15660	15660	15660	15660	0
443	20240215	140200	148765850	15660	15660	15660	15660	0
444	20240215	140100	148765850	15660	15660	15660	15660	0
445	20240215	140000	148765850	15660	15660	15660	15660	0
446	20240215	135900	148765850	15660	15660	15660	15660	0
447	20240215	135800	148765850	15660	15660	15660	15660	0
448	20240215	135700	148765850	15660	15660	15660	15660	0
449	20240215	135600	148765850	15660	15680	15680	15660	30
450	20240215	135500	148296010	15690	15690	15690	15690	105
451	20240215	135400	146648560	15690	15690	15690	15690	0
452	20240215	135300	146648560	15690	15690	15690	15690	0
453	20240215	135200	146648560	15690	15690	15690	15690	0
454	20240215	135100	146648560	15690	15690	15690	15690	0
455	20240215	135000	146648560	15690	15690	15690	15690	6
456	20240215	134900	146554420	15660	15660	15660	15660	0
457	20240215	134800	146554420	15660	15660	15660	15660	0
458	20240215	134700	146554420	15660	15660	15660	15660	0
459	20240215	134600	146554420	15660	15660	15660	15660	0
460	20240215	134500	146554420	15660	15660	15660	15660	0
461	20240215	134400	146554420	15660	15660	15660	15660	0
462	20240215	134300	146554420	15660	15660	15660	15660	0
463	20240215	134200	146554420	15660	15660	15660	15660	1
464	20240215	134100	146538760	15660	15660	15660	15660	2
465	20240215	134000	146507440	15690	15660	15690	15660	16
466	20240215	133900	146256580	15660	15660	15660	15660	1
467	20240215	133800	146240920	15590	15590	15590	15590	0
468	20240215	133700	146240920	15590	15590	15590	15590	0
469	20240215	133600	146240920	15590	15590	15590	15590	192
470	20240215	133500	143247640	15590	15660	15660	15590	879
471	20240215	133400	129530520	15670	15680	15680	15670	2
472	20240215	133300	129499170	15690	15690	15690	15690	0
473	20240215	133200	129499170	15690	15690	15690	15690	3
474	20240215	133100	129452100	15710	15710	15710	15710	0
475	20240215	133000	129452100	15710	15710	15710	15710	4
476	20240215	132900	129389260	15700	15700	15700	15700	9
477	20240215	132800	129247960	15660	15670	15670	15660	10
478	20240215	132700	129091320	15670	15670	15670	15670	0
479	20240215	132600	129091320	15670	15670	15670	15670	16
480	20240215	132500	128840600	15690	15690	15690	15690	200
481	20240215	132400	125702600	15690	15690	15690	15690	0
482	20240215	132300	125702600	15690	15690	15690	15690	1
483	20240215	132200	125686910	15690	15690	15690	15690	1
484	20240215	132100	125671220	15690	15690	15690	15690	0
485	20240215	132000	125671220	15690	15690	15690	15690	20
486	20240215	131900	125357420	15690	15690	15690	15690	1
487	20240215	131800	125341730	15690	15690	15690	15690	15
488	20240215	131700	125106380	15670	15670	15670	15670	0
489	20240215	131600	125106380	15670	15670	15670	15670	0
490	20240215	131500	125106380	15670	15670	15670	15670	3
491	20240215	131400	125059370	15670	15670	15670	15670	0
492	20240215	131300	125059370	15670	15670	15670	15670	127
493	20240215	131200	123069280	15690	15690	15690	15690	2
494	20240215	131100	123037900	15690	15690	15690	15690	0
495	20240215	131000	123037900	15690	15690	15690	15690	0
496	20240215	130900	123037900	15690	15680	15690	15680	195
497	20240215	130800	119978990	15690	15690	15690	15690	0
498	20240215	130700	119978990	15690	15690	15690	15690	0
499	20240215	130600	119978990	15690	15690	15690	15690	0
500	20240215	130500	119978990	15690	15690	15690	15690	5
501	20240215	130400	119900540	15680	15680	15680	15680	0
502	20240215	130300	119900540	15680	15690	15690	15680	2
503	20240215	130200	119869170	15690	15700	15700	15690	54
504	20240215	130100	119021900	15700	15700	15700	15700	0
505	20240215	130000	119021900	15700	15700	15700	15700	130
506	20240215	125900	116980900	15710	15710	15710	15710	0
507	20240215	125800	116980900	15710	15710	15710	15710	0
508	20240215	125700	116980900	15710	15710	15710	15710	68
509	20240215	125600	115912620	15720	15720	15720	15720	0
510	20240215	125500	115912620	15720	15720	15720	15720	1
511	20240215	125400	115896900	15710	15720	15720	15710	22
512	20240215	125300	115551270	15710	15710	15710	15710	1
513	20240215	125200	115535560	15720	15720	15720	15720	76
514	20240215	125100	114340840	15720	15730	15730	15720	365
515	20240215	125000	108602060	15730	15730	15730	15730	10
516	20240215	124900	108444760	15730	15730	15730	15730	0
517	20240215	124800	108444760	15730	15730	15730	15730	0
518	20240215	124700	108444760	15730	15730	15730	15730	0
519	20240215	124600	108444760	15730	15730	15730	15730	0
520	20240215	124500	108444760	15730	15730	15730	15730	0
521	20240215	124400	108444760	15730	15730	15730	15730	0
522	20240215	124300	108444760	15730	15730	15730	15730	0
523	20240215	124200	108444760	15730	15730	15730	15730	2
524	20240215	124100	108413300	15730	15730	15730	15730	0
525	20240215	124000	108413300	15730	15730	15730	15730	0
526	20240215	123900	108413300	15730	15730	15730	15730	0
527	20240215	123800	108413300	15730	15730	15730	15730	0
528	20240215	123700	108413300	15730	15730	15730	15730	0
529	20240215	123600	108413300	15730	15730	15730	15730	0
530	20240215	123500	108413300	15730	15730	15730	15730	0
531	20240215	123400	108413300	15730	15730	15730	15730	1
532	20240215	123300	108397570	15730	15730	15730	15730	0
533	20240215	123200	108397570	15730	15730	15730	15730	0
534	20240215	123100	108397570	15730	15730	15730	15730	0
535	20240215	123000	108397570	15730	15730	15730	15730	0
536	20240215	122900	108397570	15730	15730	15730	15730	0
537	20240215	122800	108397570	15730	15730	15730	15730	0
538	20240215	122700	108397570	15730	15730	15730	15730	0
539	20240215	122600	108397570	15730	15730	15730	15730	0
540	20240215	122500	108397570	15730	15730	15730	15730	0
541	20240215	122400	108397570	15730	15730	15730	15730	353
542	20240215	122300	102844880	15730	15730	15730	15730	1
543	20240215	122200	102829150	15730	15730	15730	15730	4
544	20240215	122100	102766230	15730	15730	15730	15730	34
545	20240215	122000	102231410	15730	15760	15760	15730	89
546	20240215	121900	100831020	15760	15760	15760	15760	0
547	20240215	121800	100831020	15760	15760	15760	15760	20
548	20240215	121700	100515820	15760	15760	15760	15760	0
549	20240215	121600	100515820	15760	15760	15760	15760	0
550	20240215	121500	100515820	15760	15760	15760	15760	0
551	20240215	121400	100515820	15760	15760	15760	15760	0
552	20240215	121300	100515820	15760	15760	15760	15760	0
553	20240215	121200	100515820	15760	15760	15760	15760	2
554	20240215	121100	100484300	15750	15750	15750	15750	119
555	20240215	121000	98610050	15750	15750	15750	15750	0
556	20240215	120900	98610050	15750	15750	15750	15750	0
557	20240215	120800	98610050	15750	15760	15760	15740	503
558	20240215	120700	90687730	15750	15750	15750	15750	0
559	20240215	120600	90687730	15750	15750	15750	15750	0
560	20240215	120500	90687730	15750	15750	15750	15750	0
561	20240215	120400	90687730	15750	15750	15750	15750	0
562	20240215	120300	90687730	15750	15790	15790	15750	500
563	20240215	120200	82809630	15790	15790	15790	15790	1
564	20240215	120100	82793840	15790	15790	15790	15790	10
565	20240215	120000	82635940	15790	15790	15790	15790	3
566	20240215	115900	82588570	15790	15790	15790	15790	0
567	20240215	115800	82588570	15790	15790	15790	15790	3
568	20240215	115700	82541200	15790	15790	15790	15790	3
569	20240215	115600	82493830	15870	15870	15870	15870	0
570	20240215	115500	82493830	15870	15870	15870	15870	0
571	20240215	115400	82493830	15870	15870	15870	15870	0
572	20240215	115300	82493830	15870	15870	15870	15870	0
573	20240215	115200	82493830	15870	15870	15870	15870	0
574	20240215	115100	82493830	15870	15870	15870	15870	0
575	20240215	115000	82493830	15870	15870	15870	15870	0
576	20240215	114900	82493830	15870	15870	15870	15870	0
577	20240215	114800	82493830	15870	15870	15870	15870	0
578	20240215	114700	82493830	15870	15870	15870	15870	0
579	20240215	114600	82493830	15870	15870	15870	15870	0
580	20240215	114500	82493830	15870	15870	15870	15870	0
581	20240215	114400	82493830	15870	15870	15870	15870	0
582	20240215	114300	82493830	15870	15870	15870	15870	0
583	20240215	114200	82493830	15870	15870	15870	15870	0
584	20240215	114100	82493830	15870	15870	15870	15870	0
585	20240215	114000	82493830	15870	15870	15870	15870	0
586	20240215	113900	82493830	15870	15870	15870	15870	0
587	20240215	113800	82493830	15870	15870	15870	15870	11
588	20240215	113700	82319260	15870	15870	15870	15870	0
589	20240215	113600	82319260	15870	15870	15870	15870	0
590	20240215	113500	82319260	15870	15870	15870	15870	0
591	20240215	113400	82319260	15870	15870	15870	15870	0
592	20240215	113300	82319260	15870	15870	15870	15870	0
593	20240215	113200	82319260	15870	15870	15870	15870	0
594	20240215	113100	82319260	15870	15870	15870	15870	0
595	20240215	113000	82319260	15870	15870	15870	15870	0
596	20240215	112900	82319260	15870	15860	15870	15860	66
597	20240215	112800	81271850	15850	15850	15850	15850	0
598	20240215	112700	81271850	15850	15850	15850	15850	34
599	20240215	112600	80732950	15850	15850	15850	15850	0
600	20240215	112500	80732950	15850	15850	15850	15850	0
601	20240215	112400	80732950	15850	15850	15850	15850	0
602	20240215	112300	80732950	15850	15850	15850	15850	0
603	20240215	112200	80732950	15850	15750	15850	15750	2
604	20240215	112100	80701350	15750	15750	15750	15750	0
605	20240215	112000	80701350	15750	15750	15750	15750	0
606	20240215	111900	80701350	15750	15750	15750	15750	0
607	20240215	111800	80701350	15750	15750	15750	15750	50
608	20240215	111700	79913850	15750	15750	15750	15750	0
609	20240215	111600	79913850	15750	15750	15750	15750	0
610	20240215	111500	79913850	15750	15750	15750	15750	0
611	20240215	111400	79913850	15750	15750	15750	15750	0
612	20240215	111300	79913850	15750	15750	15750	15750	0
613	20240215	111200	79913850	15750	15750	15750	15750	1
614	20240215	111100	79898100	15750	15750	15750	15750	0
615	20240215	111000	79898100	15750	15750	15750	15750	0
616	20240215	110900	79898100	15750	15750	15750	15750	0
617	20240215	110800	79898100	15750	15750	15750	15750	1
618	20240215	110700	79882350	15780	15780	15780	15780	44
619	20240215	110600	79188030	15740	15740	15740	15740	0
620	20240215	110500	79188030	15740	15740	15740	15740	0
621	20240215	110400	79188030	15740	15740	15740	15740	0
622	20240215	110300	79188030	15740	15740	15740	15740	0
623	20240215	110200	79188030	15740	15740	15740	15740	1
624	20240215	110100	79172290	15740	15740	15740	15740	20
625	20240215	110000	78857490	15730	15730	15730	15730	12
626	20240215	105900	78668730	15710	15720	15720	15710	20
627	20240215	105800	78354510	15730	15780	15780	15730	116
628	20240215	105700	76528070	15780	15780	15780	15780	0
629	20240215	105600	76528070	15780	15780	15780	15780	0
630	20240215	105500	76528070	15780	15780	15780	15780	0
631	20240215	105400	76528070	15780	15780	15780	15780	1
632	20240215	105300	76512290	15780	15780	15780	15780	0
633	20240215	105200	76512290	15780	15780	15780	15780	0
634	20240215	105100	76512290	15780	15780	15780	15780	0
635	20240215	105000	76512290	15780	15780	15780	15780	0
636	20240215	104900	76512290	15780	15780	15780	15780	0
637	20240215	104800	76512290	15780	15780	15780	15780	0
638	20240215	104700	76512290	15780	15780	15780	15780	0
639	20240215	104600	76512290	15780	15780	15780	15780	0
640	20240215	104500	76512290	15780	15780	15780	15780	0
641	20240215	104400	76512290	15780	15780	15780	15780	0
642	20240215	104300	76512290	15780	15780	15780	15780	2
643	20240215	104200	76480730	15780	15780	15780	15780	0
644	20240215	104100	76480730	15780	15790	15790	15780	14
645	20240215	104000	76259690	15870	15870	15870	15870	0
646	20240215	103900	76259690	15870	15870	15870	15870	0
647	20240215	103800	76259690	15870	15790	15870	15790	48
648	20240215	103700	75501690	15800	15800	15800	15800	10
649	20240215	103600	75343690	15790	15790	15790	15790	0
650	20240215	103500	75343690	15790	15790	15790	15790	0
651	20240215	103400	75343690	15790	15800	15800	15790	51
652	20240215	103300	74538370	15880	15880	15880	15880	0
653	20240215	103200	74538370	15880	15880	15880	15880	0
654	20240215	103100	74538370	15880	15880	15880	15880	0
655	20240215	103000	74538370	15880	15880	15880	15880	0
656	20240215	102900	74538370	15880	15880	15880	15880	0
657	20240215	102800	74538370	15880	15880	15880	15880	1
658	20240215	102700	74522490	15780	15780	15780	15780	0
659	20240215	102600	74522490	15780	15780	15780	15780	5
660	20240215	102500	74443590	15780	15780	15780	15780	0
661	20240215	102400	74443590	15780	15780	15780	15780	0
662	20240215	102300	74443590	15780	15780	15780	15780	0
663	20240215	102200	74443590	15780	15780	15780	15780	0
664	20240215	102100	74443590	15780	15780	15780	15780	1
665	20240215	102000	74427810	15890	15890	15890	15890	2
666	20240215	101900	74396030	15800	15800	15800	15800	0
667	20240215	101800	74396030	15800	15800	15800	15800	8
668	20240215	101700	74269630	15830	15830	15830	15830	0
669	20240215	101600	74269630	15830	15830	15830	15830	3
670	20240215	101500	74222140	15800	15800	15800	15800	10
671	20240215	101400	74064140	15800	15800	15800	15800	6
672	20240215	101300	73969340	15920	15850	15920	15850	3
673	20240215	101200	73921720	15850	15850	15850	15850	0
674	20240215	101100	73921720	15850	15870	15870	15850	343
675	20240215	101000	68481790	15880	15880	15880	15880	0
676	20240215	100900	68481790	15880	15890	15890	15880	20
677	20240215	100800	68164090	15950	15950	15950	15950	0
678	20240215	100700	68164090	15950	15950	15950	15950	0
679	20240215	100600	68164090	15950	15950	15950	15950	0
680	20240215	100500	68164090	15950	15950	15950	15950	0
681	20240215	100400	68164090	15950	15950	15950	15950	1
682	20240215	100300	68148140	15950	15950	15950	15950	1
683	20240215	100200	68132190	15950	15950	15950	15950	0
684	20240215	100100	68132190	15950	15920	15950	15920	400
685	20240215	100000	61756800	15920	15920	15920	15920	1
686	20240215	095900	61740880	15920	15920	15920	15920	0
687	20240215	095800	61740880	15920	15920	15920	15920	0
688	20240215	095700	61740880	15920	15920	15920	15920	0
689	20240215	095600	61740880	15920	15920	15920	15920	67
690	20240215	095500	60674240	15860	15860	15860	15860	0
691	20240215	095400	60674240	15860	15880	15880	15860	133
692	20240215	095300	58564820	15930	15930	15930	15930	100
693	20240215	095200	56971820	15930	15900	15930	15900	67
694	20240215	095100	55904660	15930	15930	15930	15930	1
695	20240215	095000	55888730	15940	15940	15940	15940	0
696	20240215	094900	55888730	15940	15950	15950	15940	100
697	20240215	094800	54294330	15950	15950	15950	15950	54
698	20240215	094700	53433030	16000	15960	16000	15950	172
699	20240215	094600	50688850	15970	16000	16010	15970	352
700	20240215	094500	45056730	16000	15940	16000	15940	21
701	20240215	094400	44721390	16020	15940	16020	15940	289
702	20240215	094300	40100410	15930	15930	15930	15930	4
703	20240215	094200	40036690	16040	16090	16090	16040	61
704	20240215	094100	39058050	16050	15840	16050	15840	1328
705	20240215	094000	17839180	15830	15930	15930	15830	205
706	20240215	093900	14574030	15920	15920	15920	15920	70
707	20240215	093800	13459630	15930	15930	15930	15930	2
708	20240215	093700	13427770	15950	15850	15950	15850	104
709	20240215	093600	11772970	15780	15780	15780	15780	1
710	20240215	093500	11757190	15780	15780	15780	15780	0
711	20240215	093400	11757190	15780	15780	15780	15780	0
712	20240215	093300	11757190	15780	15780	15780	15780	31
713	20240215	093200	11268010	15780	15780	15780	15780	31
714	20240215	093100	10778830	15780	15780	15780	15780	0
715	20240215	093000	10778830	15780	15780	15780	15780	0
716	20240215	092900	10778830	15780	15780	15780	15780	0
717	20240215	092800	10778830	15780	15780	15780	15780	0
718	20240215	092700	10778830	15780	15780	15780	15780	0
719	20240215	092600	10778830	15780	15780	15780	15780	0
720	20240215	092500	10778830	15780	15780	15780	15780	0
721	20240215	092400	10778830	15780	15700	15780	15700	2
722	20240215	092300	10747350	15700	15700	15700	15700	57
723	20240215	092200	9852450	15700	15700	15700	15700	20
724	20240215	092100	9538450	15750	15740	15750	15740	154
725	20240215	092000	7114480	15740	15740	15740	15740	20
726	20240215	091900	6799680	15740	15740	15740	15740	0
727	20240215	091800	6799680	15740	15740	15740	15740	0
728	20240215	091700	6799680	15740	15690	15740	15680	172
729	20240215	091600	4102560	15720	15720	15720	15720	0
730	20240215	091500	4102560	15720	15720	15720	15720	13
731	20240215	091400	3898200	15680	15680	15680	15680	49
732	20240215	091300	3129880	15720	15720	15720	15720	0
733	20240215	091200	3129880	15720	15720	15720	15720	0
734	20240215	091100	3129880	15720	15720	15720	15720	0
735	20240215	091000	3129880	15720	15720	15720	15720	10
736	20240215	090900	2972680	15720	15720	15720	15720	0
737	20240215	090800	2972680	15720	15720	15720	15720	0
738	20240215	090700	2972680	15720	15720	15720	15720	0
739	20240215	090600	2972680	15720	15720	15720	15720	0
740	20240215	090500	2972680	15720	15720	15720	15720	0
741	20240215	090400	2972680	15720	15720	15720	15720	0
742	20240215	090300	2972680	15720	15720	15720	15720	0
743	20240215	090200	2972680	15720	15720	15720	15720	0
744	20240215	090100	2972680	15720	15720	15720	15720	0
745	20240215	090000	2972680	15720	15730	15730	15720	161