KissMeData/099750/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200300	271530020	18560	18560	18560	18560	369
3	20240215	200200	271530020	18560	18560	18560	18560	0
4	20240215	200100	271530020	18560	18560	18560	18560	0
5	20240215	200000	271530020	18560	18560	18560	18560	0
6	20240215	195900	271530020	18560	18560	18560	18560	0
7	20240215	195800	271530020	18560	18560	18560	18560	0
8	20240215	195700	271530020	18560	18560	18560	18560	0
9	20240215	195600	271530020	18560	18560	18560	18560	0
10	20240215	195500	271530020	18560	18560	18560	18560	0
11	20240215	195400	271530020	18560	18560	18560	18560	0
12	20240215	195300	271530020	18560	18560	18560	18560	0
13	20240215	195200	271530020	18560	18560	18560	18560	0
14	20240215	195100	271530020	18560	18560	18560	18560	0
15	20240215	195000	271530020	18560	18560	18560	18560	0
16	20240215	194900	271530020	18560	18560	18560	18560	0
17	20240215	194800	271530020	18560	18560	18560	18560	0
18	20240215	194700	271530020	18560	18560	18560	18560	0
19	20240215	194600	271530020	18560	18560	18560	18560	0
20	20240215	194500	271530020	18560	18560	18560	18560	0
21	20240215	194400	271530020	18560	18560	18560	18560	0
22	20240215	194300	271530020	18560	18560	18560	18560	0
23	20240215	194200	271530020	18560	18560	18560	18560	0
24	20240215	194100	271530020	18560	18560	18560	18560	0
25	20240215	194000	271530020	18560	18560	18560	18560	0
26	20240215	193900	271530020	18560	18560	18560	18560	0
27	20240215	193800	271530020	18560	18560	18560	18560	0
28	20240215	193700	271530020	18560	18560	18560	18560	0
29	20240215	193600	271530020	18560	18560	18560	18560	0
30	20240215	193500	271530020	18560	18560	18560	18560	0
31	20240215	193400	271530020	18560	18560	18560	18560	0
32	20240215	193300	271530020	18560	18560	18560	18560	369
33	20240215	193200	271530020	18560	18560	18560	18560	0
34	20240215	193100	271530020	18560	18560	18560	18560	0
35	20240215	193000	271530020	18560	18560	18560	18560	0
36	20240215	192900	271530020	18560	18560	18560	18560	0
37	20240215	192800	271530020	18560	18560	18560	18560	0
38	20240215	192700	271530020	18560	18560	18560	18560	0
39	20240215	192600	271530020	18560	18560	18560	18560	0
40	20240215	192500	271530020	18560	18560	18560	18560	0
41	20240215	192400	271530020	18560	18560	18560	18560	0
42	20240215	192300	271530020	18560	18560	18560	18560	0
43	20240215	192200	271530020	18560	18560	18560	18560	0
44	20240215	192100	271530020	18560	18560	18560	18560	0
45	20240215	192000	271530020	18560	18560	18560	18560	0
46	20240215	191900	271530020	18560	18560	18560	18560	0
47	20240215	191800	271530020	18560	18560	18560	18560	0
48	20240215	191700	271530020	18560	18560	18560	18560	0
49	20240215	191600	271530020	18560	18560	18560	18560	0
50	20240215	191500	271530020	18560	18560	18560	18560	0
51	20240215	191400	271530020	18560	18560	18560	18560	0
52	20240215	191300	271530020	18560	18560	18560	18560	0
53	20240215	191200	271530020	18560	18560	18560	18560	0
54	20240215	191100	271530020	18560	18560	18560	18560	0
55	20240215	191000	271530020	18560	18560	18560	18560	0
56	20240215	190900	271530020	18560	18560	18560	18560	0
57	20240215	190800	271530020	18560	18560	18560	18560	0
58	20240215	190700	271530020	18560	18560	18560	18560	0
59	20240215	190600	271530020	18560	18560	18560	18560	0
60	20240215	190500	271530020	18560	18560	18560	18560	0
61	20240215	190400	271530020	18560	18560	18560	18560	0
62	20240215	190300	271530020	18560	18560	18560	18560	369
63	20240215	190200	271530020	18560	18560	18560	18560	0
64	20240215	190100	271530020	18560	18560	18560	18560	0
65	20240215	190000	271530020	18560	18560	18560	18560	0
66	20240215	185900	271530020	18560	18560	18560	18560	0
67	20240215	185800	271530020	18560	18560	18560	18560	0
68	20240215	185700	271530020	18560	18560	18560	18560	0
69	20240215	185600	271530020	18560	18560	18560	18560	0
70	20240215	185500	271530020	18560	18560	18560	18560	0
71	20240215	185400	271530020	18560	18560	18560	18560	0
72	20240215	185300	271530020	18560	18560	18560	18560	0
73	20240215	185200	271530020	18560	18560	18560	18560	0
74	20240215	185100	271530020	18560	18560	18560	18560	0
75	20240215	185000	271530020	18560	18560	18560	18560	0
76	20240215	184900	271530020	18560	18560	18560	18560	0
77	20240215	184800	271530020	18560	18560	18560	18560	0
78	20240215	184700	271530020	18560	18560	18560	18560	0
79	20240215	184600	271530020	18560	18560	18560	18560	0
80	20240215	184500	271530020	18560	18560	18560	18560	0
81	20240215	184400	271530020	18560	18560	18560	18560	0
82	20240215	184300	271530020	18560	18560	18560	18560	0
83	20240215	184200	271530020	18560	18560	18560	18560	0
84	20240215	184100	271530020	18560	18560	18560	18560	0
85	20240215	184000	271530020	18560	18560	18560	18560	0
86	20240215	183900	271530020	18560	18560	18560	18560	0
87	20240215	183800	271530020	18560	18560	18560	18560	0
88	20240215	183700	271530020	18560	18560	18560	18560	0
89	20240215	183600	271530020	18560	18560	18560	18560	0
90	20240215	183500	271530020	18560	18560	18560	18560	0
91	20240215	183400	271530020	18560	18560	18560	18560	0
92	20240215	183300	271530020	18560	18560	18560	18560	369
93	20240215	183200	271530020	18560	18560	18560	18560	0
94	20240215	183100	271530020	18560	18560	18560	18560	0
95	20240215	183000	271530020	18560	18560	18560	18560	0
96	20240215	182900	271530020	18560	18560	18560	18560	0
97	20240215	182800	271530020	18560	18560	18560	18560	0
98	20240215	182700	271530020	18560	18560	18560	18560	0
99	20240215	182600	271530020	18560	18560	18560	18560	0
100	20240215	182500	271530020	18560	18560	18560	18560	0
101	20240215	182400	271530020	18560	18560	18560	18560	0
102	20240215	182300	271530020	18560	18560	18560	18560	0
103	20240215	182200	271530020	18560	18560	18560	18560	0
104	20240215	182100	271530020	18560	18560	18560	18560	0
105	20240215	182000	271530020	18560	18560	18560	18560	0
106	20240215	181900	271530020	18560	18560	18560	18560	0
107	20240215	181800	271530020	18560	18560	18560	18560	0
108	20240215	181700	271530020	18560	18560	18560	18560	0
109	20240215	181600	271530020	18560	18560	18560	18560	0
110	20240215	181500	271530020	18560	18560	18560	18560	0
111	20240215	181400	271530020	18560	18560	18560	18560	0
112	20240215	181300	271530020	18560	18560	18560	18560	0
113	20240215	181200	271530020	18560	18560	18560	18560	0
114	20240215	181100	271530020	18560	18560	18560	18560	0
115	20240215	181000	271530020	18560	18560	18560	18560	0
116	20240215	180900	271530020	18560	18560	18560	18560	0
117	20240215	180800	271530020	18560	18560	18560	18560	0
118	20240215	180700	271530020	18560	18560	18560	18560	0
119	20240215	180600	271530020	18560	18560	18560	18560	0
120	20240215	180500	271530020	18560	18560	18560	18560	0
121	20240215	180400	271530020	18560	18560	18560	18560	0
122	20240215	180300	271530020	18560	18560	18560	18560	369
123	20240215	180200	271530020	18560	18560	18560	18560	0
124	20240215	180100	271530020	18560	18560	18560	18560	0
125	20240215	180000	271530020	18560	18560	18560	18560	0
126	20240215	175900	271530020	18560	18560	18560	18560	0
127	20240215	175800	271530020	18560	18560	18560	18560	0
128	20240215	175700	271530020	18560	18560	18560	18560	0
129	20240215	175600	271530020	18560	18560	18560	18560	0
130	20240215	175500	271530020	18560	18560	18560	18560	0
131	20240215	175400	271530020	18560	18560	18560	18560	0
132	20240215	175300	271530020	18560	18560	18560	18560	0
133	20240215	175200	271530020	18560	18560	18560	18560	0
134	20240215	175100	271530020	18560	18560	18560	18560	0
135	20240215	175000	271530020	18560	18560	18560	18560	0
136	20240215	174900	271530020	18560	18560	18560	18560	0
137	20240215	174800	271530020	18560	18560	18560	18560	0
138	20240215	174700	271530020	18560	18560	18560	18560	0
139	20240215	174600	271530020	18560	18560	18560	18560	0
140	20240215	174500	271530020	18560	18560	18560	18560	0
141	20240215	174400	271530020	18560	18560	18560	18560	0
142	20240215	174300	271530020	18560	18560	18560	18560	0
143	20240215	174200	271530020	18560	18560	18560	18560	0
144	20240215	174100	271530020	18560	18560	18560	18560	0
145	20240215	174000	271530020	18560	18560	18560	18560	0
146	20240215	173900	271530020	18560	18560	18560	18560	0
147	20240215	173800	271530020	18560	18560	18560	18560	0
148	20240215	173700	271530020	18560	18560	18560	18560	0
149	20240215	173600	271530020	18560	18560	18560	18560	0
150	20240215	173500	271530020	18560	18560	18560	18560	0
151	20240215	173400	271530020	18560	18560	18560	18560	0
152	20240215	173300	271530020	18560	18560	18560	18560	369
153	20240215	173200	271530020	18560	18560	18560	18560	0
154	20240215	173100	271530020	18560	18560	18560	18560	0
155	20240215	173000	271530020	18560	18560	18560	18560	0
156	20240215	172900	271530020	18560	18560	18560	18560	0
157	20240215	172800	271530020	18560	18560	18560	18560	0
158	20240215	172700	271530020	18560	18560	18560	18560	0
159	20240215	172600	271530020	18560	18560	18560	18560	0
160	20240215	172500	271530020	18560	18560	18560	18560	0
161	20240215	172400	271530020	18560	18560	18560	18560	0
162	20240215	172300	271530020	18560	18560	18560	18560	0
163	20240215	172200	271530020	18560	18560	18560	18560	0
164	20240215	172100	271530020	18560	18560	18560	18560	0
165	20240215	172000	271530020	18560	18560	18560	18560	0
166	20240215	171900	271530020	18560	18560	18560	18560	0
167	20240215	171800	271530020	18560	18560	18560	18560	0
168	20240215	171700	271530020	18560	18560	18560	18560	0
169	20240215	171600	271530020	18560	18560	18560	18560	0
170	20240215	171500	271530020	18560	18560	18560	18560	0
171	20240215	171400	271530020	18560	18560	18560	18560	0
172	20240215	171300	271530020	18560	18560	18560	18560	0
173	20240215	171200	271530020	18560	18560	18560	18560	0
174	20240215	171100	271530020	18560	18560	18560	18560	0
175	20240215	171000	271530020	18560	18560	18560	18560	0
176	20240215	170900	271530020	18560	18560	18560	18560	0
177	20240215	170800	271530020	18560	18560	18560	18560	0
178	20240215	170700	271530020	18560	18560	18560	18560	0
179	20240215	170600	271530020	18560	18560	18560	18560	0
180	20240215	170500	271530020	18560	18560	18560	18560	0
181	20240215	170400	271530020	18560	18560	18560	18560	0
182	20240215	170300	271530020	18560	18560	18560	18560	369
183	20240215	170200	271530020	18560	18560	18560	18560	0
184	20240215	170100	271530020	18560	18560	18560	18560	0
185	20240215	170000	271530020	18560	18560	18560	18560	0
186	20240215	165900	271530020	18560	18560	18560	18560	0
187	20240215	165800	271530020	18560	18560	18560	18560	0
188	20240215	165700	271530020	18560	18560	18560	18560	0
189	20240215	165600	271530020	18560	18560	18560	18560	0
190	20240215	165500	271530020	18560	18560	18560	18560	0
191	20240215	165400	271530020	18560	18560	18560	18560	0
192	20240215	165300	271530020	18560	18560	18560	18560	0
193	20240215	165200	271530020	18560	18560	18560	18560	0
194	20240215	165100	271530020	18560	18560	18560	18560	0
195	20240215	165000	271530020	18560	18560	18560	18560	0
196	20240215	164900	271530020	18560	18560	18560	18560	0
197	20240215	164800	271530020	18560	18560	18560	18560	0
198	20240215	164700	271530020	18560	18560	18560	18560	0
199	20240215	164600	271530020	18560	18560	18560	18560	0
200	20240215	164500	271530020	18560	18560	18560	18560	0
201	20240215	164400	271530020	18560	18560	18560	18560	0
202	20240215	164300	271530020	18560	18560	18560	18560	0
203	20240215	164200	271530020	18560	18560	18560	18560	0
204	20240215	164100	271530020	18560	18560	18560	18560	0
205	20240215	164000	271530020	18560	18560	18560	18560	0
206	20240215	163900	271530020	18560	18560	18560	18560	0
207	20240215	163800	271530020	18560	18560	18560	18560	0
208	20240215	163700	271530020	18560	18560	18560	18560	0
209	20240215	163600	271530020	18560	18560	18560	18560	0
210	20240215	163500	271530020	18560	18560	18560	18560	0
211	20240215	163400	271530020	18560	18560	18560	18560	0
212	20240215	163300	271530020	18560	18560	18560	18560	369
213	20240215	163200	271530020	18560	18560	18560	18560	0
214	20240215	163100	271530020	18560	18560	18560	18560	0
215	20240215	163000	271530020	18560	18560	18560	18560	0
216	20240215	162900	271530020	18560	18560	18560	18560	0
217	20240215	162800	271530020	18560	18560	18560	18560	0
218	20240215	162700	271530020	18560	18560	18560	18560	0
219	20240215	162600	271530020	18560	18560	18560	18560	0
220	20240215	162500	271530020	18560	18560	18560	18560	0
221	20240215	162400	271530020	18560	18560	18560	18560	0
222	20240215	162300	271530020	18560	18560	18560	18560	0
223	20240215	162200	271530020	18560	18560	18560	18560	0
224	20240215	162100	271530020	18560	18560	18560	18560	0
225	20240215	162000	271530020	18560	18560	18560	18560	0
226	20240215	161900	271530020	18560	18560	18560	18560	0
227	20240215	161800	271530020	18560	18560	18560	18560	0
228	20240215	161700	271530020	18560	18560	18560	18560	0
229	20240215	161600	271530020	18560	18560	18560	18560	0
230	20240215	161500	271530020	18560	18560	18560	18560	0
231	20240215	161400	271530020	18560	18560	18560	18560	0
232	20240215	161300	271530020	18560	18560	18560	18560	0
233	20240215	161200	271530020	18560	18560	18560	18560	0
234	20240215	161100	271530020	18560	18560	18560	18560	0
235	20240215	161000	271530020	18560	18560	18560	18560	0
236	20240215	160900	271530020	18560	18560	18560	18560	0
237	20240215	160800	271530020	18560	18560	18560	18560	0
238	20240215	160700	271530020	18560	18560	18560	18560	0
239	20240215	160600	271530020	18560	18560	18560	18560	0
240	20240215	160500	271530020	18560	18560	18560	18560	0
241	20240215	160400	271530020	18560	18560	18560	18560	0
242	20240215	160300	271530020	18560	18560	18560	18560	369
243	20240215	160200	271530020	18560	18560	18560	18560	0
244	20240215	160100	271530020	18560	18560	18560	18560	0
245	20240215	160000	271530020	18560	18560	18560	18560	0
246	20240215	155900	271530020	18560	18560	18560	18560	0
247	20240215	155800	271530020	18560	18560	18560	18560	0
248	20240215	155700	271530020	18560	18560	18560	18560	0
249	20240215	155600	271530020	18560	18560	18560	18560	0
250	20240215	155500	271530020	18560	18560	18560	18560	0
251	20240215	155400	271530020	18560	18560	18560	18560	0
252	20240215	155300	271530020	18560	18560	18560	18560	0
253	20240215	155200	271530020	18560	18560	18560	18560	0
254	20240215	155100	271530020	18560	18560	18560	18560	0
255	20240215	155000	271530020	18560	18560	18560	18560	0
256	20240215	154900	271530020	18560	18560	18560	18560	0
257	20240215	154800	271530020	18560	18560	18560	18560	0
258	20240215	154700	271530020	18560	18560	18560	18560	0
259	20240215	154600	271530020	18560	18560	18560	18560	0
260	20240215	154500	271530020	18560	18560	18560	18560	0
261	20240215	154400	271530020	18560	18560	18560	18560	0
262	20240215	154300	271530020	18560	18560	18560	18560	0
263	20240215	154200	271530020	18560	18560	18560	18560	0
264	20240215	154100	271530020	18560	18560	18560	18560	0
265	20240215	154000	271530020	18560	18560	18560	18560	0
266	20240215	153900	271530020	18560	18560	18560	18560	0
267	20240215	153800	271530020	18560	18560	18560	18560	0
268	20240215	153700	271530020	18560	18560	18560	18560	0
269	20240215	153600	271530020	18560	18560	18560	18560	0
270	20240215	153500	271530020	18560	18560	18560	18560	0
271	20240215	153400	271530020	18560	18560	18560	18560	0
272	20240215	153300	271530020	18560	18560	18560	18560	369
273	20240215	153200	271530020	18560	18560	18560	18560	0
274	20240215	153100	271530020	18560	18560	18560	18560	0
275	20240215	153000	271530020	18560	18560	18560	18560	369
276	20240215	152900	264681380	18500	18500	18500	18500	0
277	20240215	152800	264681380	18500	18500	18500	18500	0
278	20240215	152700	264681380	18500	18500	18500	18500	0
279	20240215	152600	264681380	18500	18500	18500	18500	0
280	20240215	152500	264681380	18500	18500	18500	18500	0
281	20240215	152400	264681380	18500	18500	18500	18500	0
282	20240215	152300	264681380	18500	18500	18500	18500	0
283	20240215	152200	264681380	18500	18500	18500	18500	0
284	20240215	152100	264681380	18500	18500	18500	18500	0
285	20240215	152000	264681380	18500	18500	18500	18500	0
286	20240215	151900	264681380	18500	18500	18500	18500	2
287	20240215	151800	264644380	18500	18500	18500	18500	9
288	20240215	151700	264477880	18500	18500	18500	18500	0
289	20240215	151600	264477880	18500	18500	18500	18500	0
290	20240215	151500	264477880	18500	18500	18500	18500	1
291	20240215	151400	264459380	18470	18480	18480	18470	200
292	20240215	151300	260765320	18500	18500	18500	18500	0
293	20240215	151200	260765320	18500	18500	18500	18500	100
294	20240215	151100	258915320	18500	18510	18510	18500	101
295	20240215	151000	257046810	18510	18520	18550	18510	6
296	20240215	150900	256935700	18550	18550	18550	18550	0
297	20240215	150800	256935700	18550	18550	18550	18550	7
298	20240215	150700	256805850	18560	18560	18560	18560	0
299	20240215	150600	256805850	18560	18560	18560	18560	0
300	20240215	150500	256805850	18560	18560	18560	18560	0
301	20240215	150400	256805850	18560	18560	18560	18560	0
302	20240215	150300	256805850	18560	18560	18560	18560	2
303	20240215	150200	256768730	18510	18510	18510	18510	0
304	20240215	150100	256768730	18510	18510	18510	18510	0
305	20240215	150000	256768730	18510	18510	18510	18510	1
306	20240215	145900	256750220	18560	18560	18560	18560	0
307	20240215	145800	256750220	18560	18560	18560	18560	1
308	20240215	145700	256731660	18570	18570	18570	18570	5
309	20240215	145600	256638810	18580	18580	18580	18580	0
310	20240215	145500	256638810	18580	18580	18580	18580	0
311	20240215	145400	256638810	18580	18580	18580	18580	0
312	20240215	145300	256638810	18580	18570	18580	18570	215
313	20240215	145200	252644130	18580	18580	18580	18580	0
314	20240215	145100	252644130	18580	18580	18580	18580	0
315	20240215	145000	252644130	18580	18580	18580	18580	0
316	20240215	144900	252644130	18580	18580	18580	18580	0
317	20240215	144800	252644130	18580	18580	18580	18580	0
318	20240215	144700	252644130	18580	18580	18580	18580	0
319	20240215	144600	252644130	18580	18580	18580	18580	0
320	20240215	144500	252644130	18580	18580	18580	18580	2
321	20240215	144400	252606970	18500	18510	18510	18500	110
322	20240215	144300	250570970	18580	18580	18580	18580	0
323	20240215	144200	250570970	18580	18580	18580	18580	0
324	20240215	144100	250570970	18580	18580	18580	18580	0
325	20240215	144000	250570970	18580	18580	18580	18580	0
326	20240215	143900	250570970	18580	18580	18580	18580	0
327	20240215	143800	250570970	18580	18500	18580	18500	3
328	20240215	143700	250515310	18580	18580	18580	18580	0
329	20240215	143600	250515310	18580	18580	18580	18580	0
330	20240215	143500	250515310	18580	18580	18580	18580	0
331	20240215	143400	250515310	18580	18580	18580	18580	0
332	20240215	143300	250515310	18580	18580	18580	18580	0
333	20240215	143200	250515310	18580	18580	18580	18580	2
334	20240215	143100	250478150	18500	18510	18510	18500	408
335	20240215	143000	242929070	18590	18590	18590	18590	0
336	20240215	142900	242929070	18590	18590	18590	18590	0
337	20240215	142800	242929070	18590	18590	18590	18590	0
338	20240215	142700	242929070	18590	18590	18590	18590	2
339	20240215	142600	242891890	18500	18520	18520	18500	306
340	20240215	142500	237229610	18520	18520	18520	18520	0
341	20240215	142400	237229610	18520	18530	18530	18520	69
342	20240215	142300	235951290	18530	18550	18550	18530	60
343	20240215	142200	234839430	18630	18630	18630	18630	0
344	20240215	142100	234839430	18630	18630	18630	18630	0
345	20240215	142000	234839430	18630	18630	18630	18630	0
346	20240215	141900	234839430	18630	18630	18630	18630	0
347	20240215	141800	234839430	18630	18630	18630	18630	0
348	20240215	141700	234839430	18630	18630	18630	18630	0
349	20240215	141600	234839430	18630	18600	18630	18600	91
350	20240215	141500	233145070	18610	18570	18610	18570	227
351	20240215	141400	228926410	18570	18570	18570	18570	0
352	20240215	141300	228926410	18570	18570	18570	18570	0
353	20240215	141200	228926410	18570	18570	18570	18570	5
354	20240215	141100	228833560	18570	18570	18570	18570	1
355	20240215	141000	228814990	18540	18540	18540	18540	0
356	20240215	140900	228814990	18540	18540	18540	18540	0
357	20240215	140800	228814990	18540	18540	18540	18540	0
358	20240215	140700	228814990	18540	18540	18540	18540	0
359	20240215	140600	228814990	18540	18550	18550	18540	334
360	20240215	140500	222620790	18550	18550	18550	18550	11
361	20240215	140400	222416740	18570	18570	18570	18570	0
362	20240215	140300	222416740	18570	18570	18570	18570	0
363	20240215	140200	222416740	18570	18570	18570	18570	0
364	20240215	140100	222416740	18570	18570	18570	18570	0
365	20240215	140000	222416740	18570	18580	18580	18570	20
366	20240215	135900	222045290	18590	18590	18590	18590	1
367	20240215	135800	222026700	18580	18580	18580	18580	0
368	20240215	135700	222026700	18580	18580	18580	18580	0
369	20240215	135600	222026700	18580	18580	18580	18580	22
370	20240215	135500	221617940	18590	18590	18590	18590	0
371	20240215	135400	221617940	18590	18590	18590	18590	4
372	20240215	135300	221543580	18590	18590	18590	18590	0
373	20240215	135200	221543580	18590	18590	18590	18590	1
374	20240215	135100	221524990	18600	18600	18600	18600	0
375	20240215	135000	221524990	18600	18600	18600	18600	40
376	20240215	134900	220780990	18600	18600	18600	18600	0
377	20240215	134800	220780990	18600	18600	18600	18600	5
378	20240215	134700	220687990	18590	18570	18590	18570	87
379	20240215	134600	219072060	18570	18570	18570	18570	0
380	20240215	134500	219072060	18570	18570	18570	18570	0
381	20240215	134400	219072060	18570	18570	18570	18570	23
382	20240215	134300	218644950	18590	18590	18590	18590	2
383	20240215	134200	218607770	18570	18570	18570	18570	0
384	20240215	134100	218607770	18570	18570	18570	18570	11
385	20240215	134000	218403500	18590	18590	18590	18590	0
386	20240215	133900	218403500	18590	18590	18590	18590	0
387	20240215	133800	218403500	18590	18590	18590	18590	7
388	20240215	133700	218273370	18570	18570	18570	18570	30
389	20240215	133600	217716270	18590	18590	18590	18590	211
390	20240215	133500	213793780	18590	18580	18590	18580	84
391	20240215	133400	212232560	18590	18580	18590	18580	8
392	20240215	133300	212083910	18590	18590	18590	18590	1
393	20240215	133200	212065320	18550	18550	18550	18550	85
394	20240215	133100	210488570	18530	18530	18530	18530	28
395	20240215	133000	209969730	18530	18530	18530	18530	0
396	20240215	132900	209969730	18530	18530	18530	18530	4
397	20240215	132800	209895610	18600	18600	18600	18600	0
398	20240215	132700	209895610	18600	18600	18600	18600	0
399	20240215	132600	209895610	18600	18600	18600	18600	320
400	20240215	132500	203943610	18500	18600	18600	18500	150
401	20240215	132400	201158610	18600	18570	18600	18570	281
402	20240215	132300	195935360	18570	18570	18570	18570	1
403	20240215	132200	195916790	18500	18500	18500	18500	0
404	20240215	132100	195916790	18500	18500	18500	18500	0
405	20240215	132000	195916790	18500	18500	18500	18500	0
406	20240215	131900	195916790	18500	18500	18500	18500	0
407	20240215	131800	195916790	18500	18500	18500	18500	0
408	20240215	131700	195916790	18500	18500	18500	18500	0
409	20240215	131600	195916790	18500	18500	18500	18500	0
410	20240215	131500	195916790	18500	18500	18500	18500	0
411	20240215	131400	195916790	18500	18500	18500	18500	0
412	20240215	131300	195916790	18500	18500	18500	18500	0
413	20240215	131200	195916790	18500	18500	18500	18500	0
414	20240215	131100	195916790	18500	18490	18500	18480	128
415	20240215	131000	193549880	18500	18550	18550	18500	243
416	20240215	130900	189052850	18550	18550	18550	18550	0
417	20240215	130800	189052850	18550	18560	18560	18550	465
418	20240215	130700	180423950	18600	18600	18600	18600	0
419	20240215	130600	180423950	18600	18600	18600	18600	0
420	20240215	130500	180423950	18600	18600	18600	18600	0
421	20240215	130400	180423950	18600	18600	18600	18600	0
422	20240215	130300	180423950	18600	18600	18600	18600	0
423	20240215	130200	180423950	18600	18600	18600	18600	0
424	20240215	130100	180423950	18600	18600	18600	18600	0
425	20240215	130000	180423950	18600	18600	18600	18600	0
426	20240215	125900	180423950	18600	18600	18600	18600	0
427	20240215	125800	180423950	18600	18600	18630	18600	37
428	20240215	125700	179735630	18600	18600	18600	18600	0
429	20240215	125600	179735630	18600	18600	18600	18600	0
430	20240215	125500	179735630	18600	18610	18610	18600	15
431	20240215	125400	179456620	18600	18600	18600	18600	0
432	20240215	125300	179456620	18600	18600	18600	18600	0
433	20240215	125200	179456620	18600	18600	18600	18600	0
434	20240215	125100	179456620	18600	18600	18600	18600	0
435	20240215	125000	179456620	18600	18600	18600	18600	0
436	20240215	124900	179456620	18600	18600	18600	18600	0
437	20240215	124800	179456620	18600	18600	18600	18600	155
438	20240215	124700	176573620	18590	18590	18590	18590	0
439	20240215	124600	176573620	18590	18590	18590	18590	0
440	20240215	124500	176573620	18590	18590	18590	18590	0
441	20240215	124400	176573620	18590	18590	18590	18590	0
442	20240215	124300	176573620	18590	18590	18590	18590	1
443	20240215	124200	176555030	18590	18590	18590	18590	0
444	20240215	124100	176555030	18590	18590	18590	18590	0
445	20240215	124000	176555030	18590	18590	18590	18590	31
446	20240215	123900	175978740	18640	18640	18640	18640	0
447	20240215	123800	175978740	18640	18640	18640	18640	50
448	20240215	123700	175046740	18640	18560	18640	18560	371
449	20240215	123600	168154180	18550	18550	18550	18550	0
450	20240215	123500	168154180	18550	18540	18550	18540	100
451	20240215	123400	166299200	18540	18540	18540	18540	0
452	20240215	123300	166299200	18540	18540	18540	18540	0
453	20240215	123200	166299200	18540	18540	18540	18540	18
454	20240215	123100	165965480	18540	18540	18540	18540	0
455	20240215	123000	165965480	18540	18540	18540	18540	0
456	20240215	122900	165965480	18540	18540	18540	18540	0
457	20240215	122800	165965480	18540	18540	18540	18540	0
458	20240215	122700	165965480	18540	18540	18540	18540	2
459	20240215	122600	165928400	18550	18550	18550	18550	32
460	20240215	122500	165334800	18550	18550	18550	18550	1
461	20240215	122400	165316250	18560	18560	18560	18560	0
462	20240215	122300	165316250	18560	18560	18560	18560	4
463	20240215	122200	165242010	18550	18550	18550	18550	140
464	20240215	122100	162645010	18550	18550	18550	18550	151
465	20240215	122000	159843960	18550	18540	18550	18540	199
466	20240215	121900	156152920	18540	18530	18540	18530	11
467	20240215	121800	155948990	18540	18540	18540	18540	0
468	20240215	121700	155948990	18540	18540	18540	18540	0
469	20240215	121600	155948990	18540	18540	18540	18540	0
470	20240215	121500	155948990	18540	18540	18540	18540	0
471	20240215	121400	155948990	18540	18540	18540	18540	0
472	20240215	121300	155948990	18540	18540	18540	18540	0
473	20240215	121200	155948990	18540	18540	18540	18540	0
474	20240215	121100	155948990	18540	18540	18540	18540	43
475	20240215	121000	155151770	18540	18540	18540	18540	0
476	20240215	120900	155151770	18540	18540	18540	18540	3
477	20240215	120800	155096150	18550	18550	18550	18550	0
478	20240215	120700	155096150	18550	18550	18550	18550	0
479	20240215	120600	155096150	18550	18550	18550	18550	0
480	20240215	120500	155096150	18550	18550	18550	18550	500
481	20240215	120400	145821150	18550	18550	18550	18550	0
482	20240215	120300	145821150	18550	18400	18550	18400	1500
483	20240215	120200	118074600	18400	18400	18400	18400	0
484	20240215	120100	118074600	18400	18400	18400	18400	0
485	20240215	120000	118074600	18400	18400	18400	18400	10
486	20240215	115900	117890600	18400	18400	18400	18400	0
487	20240215	115800	117890600	18400	18400	18400	18400	0
488	20240215	115700	117890600	18400	18400	18400	18400	0
489	20240215	115600	117890600	18400	18400	18400	18400	0
490	20240215	115500	117890600	18400	18400	18400	18400	0
491	20240215	115400	117890600	18400	18400	18400	18400	0
492	20240215	115300	117890600	18400	18380	18400	18380	2
493	20240215	115200	117853820	18400	18400	18400	18400	0
494	20240215	115100	117853820	18400	18390	18400	18390	56
495	20240215	115000	116823490	18380	18380	18380	18380	0
496	20240215	114900	116823490	18380	18380	18380	18380	0
497	20240215	114800	116823490	18380	18380	18380	18380	0
498	20240215	114700	116823490	18380	18380	18380	18380	0
499	20240215	114600	116823490	18380	18380	18380	18380	0
500	20240215	114500	116823490	18380	18380	18380	18380	0
501	20240215	114400	116823490	18380	18380	18380	18380	0
502	20240215	114300	116823490	18380	18380	18380	18380	0
503	20240215	114200	116823490	18380	18380	18380	18380	0
504	20240215	114100	116823490	18380	18380	18380	18380	60
505	20240215	114000	115720690	18380	18380	18380	18380	0
506	20240215	113900	115720690	18380	18380	18380	18380	0
507	20240215	113800	115720690	18380	18380	18380	18380	0
508	20240215	113700	115720690	18380	18380	18380	18380	10
509	20240215	113600	115536890	18380	18380	18380	18380	0
510	20240215	113500	115536890	18380	18380	18380	18380	0
511	20240215	113400	115536890	18380	18380	18380	18380	0
512	20240215	113300	115536890	18380	18380	18380	18380	20
513	20240215	113200	115169290	18380	18380	18380	18380	10
514	20240215	113100	114985490	18380	18380	18380	18380	0
515	20240215	113000	114985490	18380	18380	18380	18380	0
516	20240215	112900	114985490	18380	18380	18380	18380	0
517	20240215	112800	114985490	18380	18380	18380	18380	3
518	20240215	112700	114930350	18380	18380	18380	18380	0
519	20240215	112600	114930350	18380	18380	18380	18380	0
520	20240215	112500	114930350	18380	18380	18380	18380	0
521	20240215	112400	114930350	18380	18380	18380	18380	0
522	20240215	112300	114930350	18380	18380	18380	18380	0
523	20240215	112200	114930350	18380	18380	18380	18380	0
524	20240215	112100	114930350	18380	18380	18380	18380	0
525	20240215	112000	114930350	18380	18380	18380	18380	57
526	20240215	111900	113882690	18390	18390	18390	18390	44
527	20240215	111800	113073530	18390	18390	18390	18390	0
528	20240215	111700	113073530	18390	18390	18390	18390	4
529	20240215	111600	112999970	18400	18400	18400	18400	31
530	20240215	111500	112429570	18400	18400	18400	18400	0
531	20240215	111400	112429570	18400	18400	18400	18400	17
532	20240215	111300	112116770	18400	18400	18400	18400	9
533	20240215	111200	111951170	18400	18400	18400	18400	2
534	20240215	111100	111914370	18390	18390	18390	18390	0
535	20240215	111000	111914370	18390	18400	18400	18390	17
536	20240215	110900	111601680	18400	18420	18420	18400	64
537	20240215	110800	110424060	18410	18440	18440	18410	103
538	20240215	110700	108526740	18500	18500	18500	18500	3
539	20240215	110600	108471240	18500	18500	18500	18500	0
540	20240215	110500	108471240	18500	18500	18500	18500	0
541	20240215	110400	108471240	18500	18500	18500	18500	0
542	20240215	110300	108471240	18500	18500	18500	18500	0
543	20240215	110200	108471240	18500	18500	18500	18500	0
544	20240215	110100	108471240	18500	18500	18500	18500	0
545	20240215	110000	108471240	18500	18500	18500	18500	0
546	20240215	105900	108471240	18500	18500	18500	18500	9
547	20240215	105800	108304740	18500	18500	18500	18500	0
548	20240215	105700	108304740	18500	18500	18500	18500	0
549	20240215	105600	108304740	18500	18500	18500	18500	0
550	20240215	105500	108304740	18500	18500	18500	18500	0
551	20240215	105400	108304740	18500	18500	18500	18500	0
552	20240215	105300	108304740	18500	18500	18500	18500	0
553	20240215	105200	108304740	18500	18500	18500	18500	0
554	20240215	105100	108304740	18500	18500	18500	18500	0
555	20240215	105000	108304740	18500	18500	18500	18500	0
556	20240215	104900	108304740	18500	18450	18500	18450	30
557	20240215	104800	107750990	18450	18450	18450	18450	1
558	20240215	104700	107732540	18450	18450	18450	18450	0
559	20240215	104600	107732540	18450	18450	18450	18450	0
560	20240215	104500	107732540	18450	18480	18480	18450	3
561	20240215	104400	107677160	18490	18490	18490	18490	0
562	20240215	104300	107677160	18490	18500	18500	18490	269
563	20240215	104200	102703330	18540	18540	18540	18540	0
564	20240215	104100	102703330	18540	18550	18550	18540	98
565	20240215	104000	100885580	18580	18580	18580	18580	0
566	20240215	103900	100885580	18580	18580	18580	18580	16
567	20240215	103800	100588300	18590	18590	18590	18590	0
568	20240215	103700	100588300	18590	18590	18590	18590	0
569	20240215	103600	100588300	18590	18590	18590	18590	0
570	20240215	103500	100588300	18590	18590	18590	18590	0
571	20240215	103400	100588300	18590	18590	18590	18590	0
572	20240215	103300	100588300	18590	18590	18590	18590	0
573	20240215	103200	100588300	18590	18590	18590	18590	0
574	20240215	103100	100588300	18590	18590	18590	18590	0
575	20240215	103000	100588300	18590	18590	18590	18590	0
576	20240215	102900	100588300	18590	18590	18590	18590	0
577	20240215	102800	100588300	18590	18590	18590	18590	53
578	20240215	102700	99603030	18590	18590	18590	18590	0
579	20240215	102600	99603030	18590	18590	18590	18590	1
580	20240215	102500	99584440	18590	18520	18590	18520	154
581	20240215	102400	96726360	18490	18490	18490	18490	0
582	20240215	102300	96726360	18490	18510	18510	18490	16
583	20240215	102200	96430380	18520	18520	18520	18520	1
584	20240215	102100	96411860	18520	18520	18520	18520	0
585	20240215	102000	96411860	18520	18540	18540	18520	103
586	20240215	101900	94503980	18540	18540	18540	18520	7
587	20240215	101800	94374280	18540	18540	18540	18540	243
588	20240215	101700	89869060	18550	18550	18630	18550	4
589	20240215	101600	89794700	18650	18650	18650	18650	7
590	20240215	101500	89664150	18650	18600	18650	18600	521
591	20240215	101400	79960560	18520	18500	18560	18500	628
592	20240215	101300	68321480	18490	18490	18490	18490	1
593	20240215	101200	68302990	18490	18490	18490	18490	0
594	20240215	101100	68302990	18490	18490	18490	18490	0
595	20240215	101000	68302990	18490	18490	18490	18490	0
596	20240215	100900	68302990	18490	18490	18490	18490	0
597	20240215	100800	68302990	18490	18490	18490	18490	39
598	20240215	100700	67581880	18500	18500	18500	18500	0
599	20240215	100600	67581880	18500	18500	18500	18500	1
600	20240215	100500	67563380	18440	18440	18440	18440	0
601	20240215	100400	67563380	18440	18440	18440	18440	0
602	20240215	100300	67563380	18440	18440	18440	18440	0
603	20240215	100200	67563380	18440	18440	18440	18440	0
604	20240215	100100	67563380	18440	18440	18440	18440	0
605	20240215	100000	67563380	18440	18440	18440	18440	0
606	20240215	095900	67563380	18440	18440	18440	18440	0
607	20240215	095800	67563380	18440	18470	18470	18440	601
608	20240215	095700	56480250	18460	18460	18460	18460	0
609	20240215	095600	56480250	18460	18460	18460	18460	0
610	20240215	095500	56480250	18460	18460	18460	18460	0
611	20240215	095400	56480250	18460	18460	18460	18460	22
612	20240215	095300	56074130	18520	18520	18520	18520	0
613	20240215	095200	56074130	18520	18520	18520	18520	50
614	20240215	095100	55148130	18520	18520	18520	18520	100
615	20240215	095000	53296130	18520	18520	18520	18520	0
616	20240215	094900	53296130	18520	18520	18520	18520	1
617	20240215	094800	53277610	18450	18450	18450	18450	0
618	20240215	094700	53277610	18450	18450	18450	18450	0
619	20240215	094600	53277610	18450	18450	18450	18450	160
620	20240215	094500	50325610	18520	18520	18520	18520	0
621	20240215	094400	50325610	18520	18520	18520	18520	0
622	20240215	094300	50325610	18520	18520	18520	18520	152
623	20240215	094200	47510570	18520	18520	18520	18520	0
624	20240215	094100	47510570	18520	18520	18520	18520	0
625	20240215	094000	47510570	18520	18520	18520	18520	0
626	20240215	093900	47510570	18520	18520	18520	18520	1
627	20240215	093800	47492050	18440	18440	18440	18440	0
628	20240215	093700	47492050	18440	18460	18460	18440	220
629	20240215	093600	43433000	18470	18470	18470	18470	0
630	20240215	093500	43433000	18470	18470	18470	18470	0
631	20240215	093400	43433000	18470	18460	18470	18460	39
632	20240215	093300	42713040	18450	18390	18450	18390	306
633	20240215	093200	37079340	18390	18390	18390	18390	2
634	20240215	093100	37042560	18380	18380	18380	18380	0
635	20240215	093000	37042560	18380	18390	18390	18380	210
636	20240215	092900	33180760	18390	18390	18390	18390	0
637	20240215	092800	33180760	18390	18390	18390	18390	0
638	20240215	092700	33180760	18390	18380	18390	18380	30
639	20240215	092600	32629080	18380	18380	18380	18380	0
640	20240215	092500	32629080	18380	18380	18380	18380	0
641	20240215	092400	32629080	18380	18380	18380	18380	0
642	20240215	092300	32629080	18380	18380	18380	18380	0
643	20240215	092200	32629080	18380	18390	18390	18380	667
644	20240215	092100	20368070	18390	18390	18390	18390	0
645	20240215	092000	20368070	18390	18390	18390	18390	0
646	20240215	091900	20368070	18390	18390	18390	18390	0
647	20240215	091800	20368070	18390	18390	18390	18390	1
648	20240215	091700	20349680	18390	18390	18390	18390	0
649	20240215	091600	20349680	18390	18390	18390	18390	0
650	20240215	091500	20349680	18390	18390	18390	18390	0
651	20240215	091400	20349680	18390	18390	18390	18390	0
652	20240215	091300	20349680	18390	18390	18390	18390	0
653	20240215	091200	20349680	18390	18390	18390	18390	0
654	20240215	091100	20349680	18390	18390	18390	18390	30
655	20240215	091000	19797980	18390	18400	18400	18390	49
656	20240215	090900	18896860	18400	18400	18400	18400	105
657	20240215	090800	16964860	18390	18400	18400	18390	269
658	20240215	090700	12016610	18390	18390	18390	18390	0
659	20240215	090600	12016610	18390	18390	18390	18390	6
660	20240215	090500	11906270	18350	18350	18350	18350	0
661	20240215	090400	11906270	18350	18350	18350	18350	0
662	20240215	090300	11906270	18350	18350	18350	18350	0
663	20240215	090200	11906270	18350	18390	18390	18350	50
664	20240215	090100	10988320	18480	18480	18480	18480	0
665	20240215	090000	10988320	18480	18500	18500	18480	594