KissMeData/091440/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195700	1956388590	11590	11590	11590	11590	4829
3	20240215	195600	1956388590	11590	11590	11590	11590	0
4	20240215	195500	1956388590	11590	11590	11590	11590	0
5	20240215	195400	1956388590	11590	11590	11590	11590	0
6	20240215	195300	1956388590	11590	11590	11590	11590	0
7	20240215	195200	1956388590	11590	11590	11590	11590	0
8	20240215	195100	1956388590	11590	11590	11590	11590	0
9	20240215	195000	1956388590	11590	11590	11590	11590	0
10	20240215	194900	1956388590	11590	11590	11590	11590	0
11	20240215	194800	1956388590	11590	11590	11590	11590	0
12	20240215	194700	1956388590	11590	11590	11590	11590	0
13	20240215	194600	1956388590	11590	11590	11590	11590	0
14	20240215	194500	1956388590	11590	11590	11590	11590	0
15	20240215	194400	1956388590	11590	11590	11590	11590	0
16	20240215	194300	1956388590	11590	11590	11590	11590	0
17	20240215	194200	1956388590	11590	11590	11590	11590	0
18	20240215	194100	1956388590	11590	11590	11590	11590	0
19	20240215	194000	1956388590	11590	11590	11590	11590	0
20	20240215	193900	1956388590	11590	11590	11590	11590	0
21	20240215	193800	1956388590	11590	11590	11590	11590	0
22	20240215	193700	1956388590	11590	11590	11590	11590	0
23	20240215	193600	1956388590	11590	11590	11590	11590	0
24	20240215	193500	1956388590	11590	11590	11590	11590	0
25	20240215	193400	1956388590	11590	11590	11590	11590	0
26	20240215	193300	1956388590	11590	11590	11590	11590	0
27	20240215	193200	1956388590	11590	11590	11590	11590	0
28	20240215	193100	1956388590	11590	11590	11590	11590	0
29	20240215	193000	1956388590	11590	11590	11590	11590	0
30	20240215	192900	1956388590	11590	11590	11590	11590	0
31	20240215	192800	1956388590	11590	11590	11590	11590	0
32	20240215	192700	1956388590	11590	11590	11590	11590	4829
33	20240215	192600	1956388590	11590	11590	11590	11590	0
34	20240215	192500	1956388590	11590	11590	11590	11590	0
35	20240215	192400	1956388590	11590	11590	11590	11590	0
36	20240215	192300	1956388590	11590	11590	11590	11590	0
37	20240215	192200	1956388590	11590	11590	11590	11590	0
38	20240215	192100	1956388590	11590	11590	11590	11590	0
39	20240215	192000	1956388590	11590	11590	11590	11590	0
40	20240215	191900	1956388590	11590	11590	11590	11590	0
41	20240215	191800	1956388590	11590	11590	11590	11590	0
42	20240215	191700	1956388590	11590	11590	11590	11590	0
43	20240215	191600	1956388590	11590	11590	11590	11590	0
44	20240215	191500	1956388590	11590	11590	11590	11590	0
45	20240215	191400	1956388590	11590	11590	11590	11590	0
46	20240215	191300	1956388590	11590	11590	11590	11590	0
47	20240215	191200	1956388590	11590	11590	11590	11590	0
48	20240215	191100	1956388590	11590	11590	11590	11590	0
49	20240215	191000	1956388590	11590	11590	11590	11590	0
50	20240215	190900	1956388590	11590	11590	11590	11590	0
51	20240215	190800	1956388590	11590	11590	11590	11590	0
52	20240215	190700	1956388590	11590	11590	11590	11590	0
53	20240215	190600	1956388590	11590	11590	11590	11590	0
54	20240215	190500	1956388590	11590	11590	11590	11590	0
55	20240215	190400	1956388590	11590	11590	11590	11590	0
56	20240215	190300	1956388590	11590	11590	11590	11590	0
57	20240215	190200	1956388590	11590	11590	11590	11590	0
58	20240215	190100	1956388590	11590	11590	11590	11590	0
59	20240215	190000	1956388590	11590	11590	11590	11590	0
60	20240215	185900	1956388590	11590	11590	11590	11590	0
61	20240215	185800	1956388590	11590	11590	11590	11590	0
62	20240215	185700	1956388590	11590	11590	11590	11590	4829
63	20240215	185600	1956388590	11590	11590	11590	11590	0
64	20240215	185500	1956388590	11590	11590	11590	11590	0
65	20240215	185400	1956388590	11590	11590	11590	11590	0
66	20240215	185300	1956388590	11590	11590	11590	11590	0
67	20240215	185200	1956388590	11590	11590	11590	11590	0
68	20240215	185100	1956388590	11590	11590	11590	11590	0
69	20240215	185000	1956388590	11590	11590	11590	11590	0
70	20240215	184900	1956388590	11590	11590	11590	11590	0
71	20240215	184800	1956388590	11590	11590	11590	11590	0
72	20240215	184700	1956388590	11590	11590	11590	11590	0
73	20240215	184600	1956388590	11590	11590	11590	11590	0
74	20240215	184500	1956388590	11590	11590	11590	11590	0
75	20240215	184400	1956388590	11590	11590	11590	11590	0
76	20240215	184300	1956388590	11590	11590	11590	11590	0
77	20240215	184200	1956388590	11590	11590	11590	11590	0
78	20240215	184100	1956388590	11590	11590	11590	11590	0
79	20240215	184000	1956388590	11590	11590	11590	11590	0
80	20240215	183900	1956388590	11590	11590	11590	11590	0
81	20240215	183800	1956388590	11590	11590	11590	11590	0
82	20240215	183700	1956388590	11590	11590	11590	11590	0
83	20240215	183600	1956388590	11590	11590	11590	11590	0
84	20240215	183500	1956388590	11590	11590	11590	11590	0
85	20240215	183400	1956388590	11590	11590	11590	11590	0
86	20240215	183300	1956388590	11590	11590	11590	11590	0
87	20240215	183200	1956388590	11590	11590	11590	11590	0
88	20240215	183100	1956388590	11590	11590	11590	11590	0
89	20240215	183000	1956388590	11590	11590	11590	11590	0
90	20240215	182900	1956388590	11590	11590	11590	11590	0
91	20240215	182800	1956388590	11590	11590	11590	11590	0
92	20240215	182700	1956388590	11590	11590	11590	11590	4829
93	20240215	182600	1956388590	11590	11590	11590	11590	0
94	20240215	182500	1956388590	11590	11590	11590	11590	0
95	20240215	182400	1956388590	11590	11590	11590	11590	0
96	20240215	182300	1956388590	11590	11590	11590	11590	0
97	20240215	182200	1956388590	11590	11590	11590	11590	0
98	20240215	182100	1956388590	11590	11590	11590	11590	0
99	20240215	182000	1956388590	11590	11590	11590	11590	0
100	20240215	181900	1956388590	11590	11590	11590	11590	0
101	20240215	181800	1956388590	11590	11590	11590	11590	0
102	20240215	181700	1956388590	11590	11590	11590	11590	0
103	20240215	181600	1956388590	11590	11590	11590	11590	0
104	20240215	181500	1956388590	11590	11590	11590	11590	0
105	20240215	181400	1956388590	11590	11590	11590	11590	0
106	20240215	181300	1956388590	11590	11590	11590	11590	0
107	20240215	181200	1956388590	11590	11590	11590	11590	0
108	20240215	181100	1956388590	11590	11590	11590	11590	0
109	20240215	181000	1956388590	11590	11590	11590	11590	0
110	20240215	180900	1956388590	11590	11590	11590	11590	0
111	20240215	180800	1956388590	11590	11590	11590	11590	0
112	20240215	180700	1956388590	11590	11590	11590	11590	0
113	20240215	180600	1956388590	11590	11590	11590	11590	0
114	20240215	180500	1956388590	11590	11590	11590	11590	0
115	20240215	180400	1956388590	11590	11590	11590	11590	0
116	20240215	180300	1956388590	11590	11590	11590	11590	0
117	20240215	180200	1956388590	11590	11590	11590	11590	0
118	20240215	180100	1956388590	11590	11590	11590	11590	0
119	20240215	180000	1956388590	11590	11590	11590	11590	0
120	20240215	175900	1956388590	11590	11590	11590	11590	0
121	20240215	175800	1956388590	11590	11590	11590	11590	0
122	20240215	175700	1956388590	11590	11590	11590	11590	4829
123	20240215	175600	1956388590	11590	11590	11590	11590	0
124	20240215	175500	1956388590	11590	11590	11590	11590	0
125	20240215	175400	1956388590	11590	11590	11590	11590	0
126	20240215	175300	1956388590	11590	11590	11590	11590	0
127	20240215	175200	1956388590	11590	11590	11590	11590	0
128	20240215	175100	1956388590	11590	11590	11590	11590	0
129	20240215	175000	1956388590	11590	11590	11590	11590	0
130	20240215	174900	1956388590	11590	11590	11590	11590	0
131	20240215	174800	1956388590	11590	11590	11590	11590	0
132	20240215	174700	1956388590	11590	11590	11590	11590	0
133	20240215	174600	1956388590	11590	11590	11590	11590	0
134	20240215	174500	1956388590	11590	11590	11590	11590	0
135	20240215	174400	1956388590	11590	11590	11590	11590	0
136	20240215	174300	1956388590	11590	11590	11590	11590	0
137	20240215	174200	1956388590	11590	11590	11590	11590	0
138	20240215	174100	1956388590	11590	11590	11590	11590	0
139	20240215	174000	1956388590	11590	11590	11590	11590	0
140	20240215	173900	1956388590	11590	11590	11590	11590	0
141	20240215	173800	1956388590	11590	11590	11590	11590	0
142	20240215	173700	1956388590	11590	11590	11590	11590	0
143	20240215	173600	1956388590	11590	11590	11590	11590	0
144	20240215	173500	1956388590	11590	11590	11590	11590	0
145	20240215	173400	1956388590	11590	11590	11590	11590	0
146	20240215	173300	1956388590	11590	11590	11590	11590	0
147	20240215	173200	1956388590	11590	11590	11590	11590	0
148	20240215	173100	1956388590	11590	11590	11590	11590	0
149	20240215	173000	1956388590	11590	11590	11590	11590	0
150	20240215	172900	1956388590	11590	11590	11590	11590	0
151	20240215	172800	1956388590	11590	11590	11590	11590	0
152	20240215	172700	1956388590	11590	11590	11590	11590	4829
153	20240215	172600	1956388590	11590	11590	11590	11590	0
154	20240215	172500	1956388590	11590	11590	11590	11590	0
155	20240215	172400	1956388590	11590	11590	11590	11590	0
156	20240215	172300	1956388590	11590	11590	11590	11590	0
157	20240215	172200	1956388590	11590	11590	11590	11590	0
158	20240215	172100	1956388590	11590	11590	11590	11590	0
159	20240215	172000	1956388590	11590	11590	11590	11590	0
160	20240215	171900	1956388590	11590	11590	11590	11590	0
161	20240215	171800	1956388590	11590	11590	11590	11590	0
162	20240215	171700	1956388590	11590	11590	11590	11590	0
163	20240215	171600	1956388590	11590	11590	11590	11590	0
164	20240215	171500	1956388590	11590	11590	11590	11590	0
165	20240215	171400	1956388590	11590	11590	11590	11590	0
166	20240215	171300	1956388590	11590	11590	11590	11590	0
167	20240215	171200	1956388590	11590	11590	11590	11590	0
168	20240215	171100	1956388590	11590	11590	11590	11590	0
169	20240215	171000	1956388590	11590	11590	11590	11590	0
170	20240215	170900	1956388590	11590	11590	11590	11590	0
171	20240215	170800	1956388590	11590	11590	11590	11590	0
172	20240215	170700	1956388590	11590	11590	11590	11590	0
173	20240215	170600	1956388590	11590	11590	11590	11590	0
174	20240215	170500	1956388590	11590	11590	11590	11590	0
175	20240215	170400	1956388590	11590	11590	11590	11590	0
176	20240215	170300	1956388590	11590	11590	11590	11590	0
177	20240215	170200	1956388590	11590	11590	11590	11590	0
178	20240215	170100	1956388590	11590	11590	11590	11590	0
179	20240215	170000	1956388590	11590	11590	11590	11590	0
180	20240215	165900	1956388590	11590	11590	11590	11590	0
181	20240215	165800	1956388590	11590	11590	11590	11590	0
182	20240215	165700	1956388590	11590	11590	11590	11590	4829
183	20240215	165600	1956388590	11590	11590	11590	11590	0
184	20240215	165500	1956388590	11590	11590	11590	11590	0
185	20240215	165400	1956388590	11590	11590	11590	11590	0
186	20240215	165300	1956388590	11590	11590	11590	11590	0
187	20240215	165200	1956388590	11590	11590	11590	11590	0
188	20240215	165100	1956388590	11590	11590	11590	11590	0
189	20240215	165000	1956388590	11590	11590	11590	11590	0
190	20240215	164900	1956388590	11590	11590	11590	11590	0
191	20240215	164800	1956388590	11590	11590	11590	11590	0
192	20240215	164700	1956388590	11590	11590	11590	11590	0
193	20240215	164600	1956388590	11590	11590	11590	11590	0
194	20240215	164500	1956388590	11590	11590	11590	11590	0
195	20240215	164400	1956388590	11590	11590	11590	11590	0
196	20240215	164300	1956388590	11590	11590	11590	11590	0
197	20240215	164200	1956388590	11590	11590	11590	11590	0
198	20240215	164100	1956388590	11590	11590	11590	11590	0
199	20240215	164000	1956388590	11590	11590	11590	11590	0
200	20240215	163900	1956388590	11590	11590	11590	11590	0
201	20240215	163800	1956388590	11590	11590	11590	11590	0
202	20240215	163700	1956388590	11590	11590	11590	11590	0
203	20240215	163600	1956388590	11590	11590	11590	11590	0
204	20240215	163500	1956388590	11590	11590	11590	11590	0
205	20240215	163400	1956388590	11590	11590	11590	11590	0
206	20240215	163300	1956388590	11590	11590	11590	11590	0
207	20240215	163200	1956388590	11590	11590	11590	11590	0
208	20240215	163100	1956388590	11590	11590	11590	11590	0
209	20240215	163000	1956388590	11590	11590	11590	11590	0
210	20240215	162900	1956388590	11590	11590	11590	11590	0
211	20240215	162800	1956388590	11590	11590	11590	11590	0
212	20240215	162700	1956388590	11590	11590	11590	11590	4829
213	20240215	162600	1956388590	11590	11590	11590	11590	0
214	20240215	162500	1956388590	11590	11590	11590	11590	0
215	20240215	162400	1956388590	11590	11590	11590	11590	0
216	20240215	162300	1956388590	11590	11590	11590	11590	0
217	20240215	162200	1956388590	11590	11590	11590	11590	0
218	20240215	162100	1956388590	11590	11590	11590	11590	0
219	20240215	162000	1956388590	11590	11590	11590	11590	0
220	20240215	161900	1956388590	11590	11590	11590	11590	0
221	20240215	161800	1956388590	11590	11590	11590	11590	0
222	20240215	161700	1956388590	11590	11590	11590	11590	0
223	20240215	161600	1956388590	11590	11590	11590	11590	0
224	20240215	161500	1956388590	11590	11590	11590	11590	0
225	20240215	161400	1956388590	11590	11590	11590	11590	0
226	20240215	161300	1956388590	11590	11590	11590	11590	0
227	20240215	161200	1956388590	11590	11590	11590	11590	0
228	20240215	161100	1956388590	11590	11590	11590	11590	0
229	20240215	161000	1956388590	11590	11590	11590	11590	0
230	20240215	160900	1956388590	11590	11590	11590	11590	0
231	20240215	160800	1956388590	11590	11590	11590	11590	0
232	20240215	160700	1956388590	11590	11590	11590	11590	0
233	20240215	160600	1956388590	11590	11590	11590	11590	0
234	20240215	160500	1956388590	11590	11590	11590	11590	0
235	20240215	160400	1956388590	11590	11590	11590	11590	0
236	20240215	160300	1956388590	11590	11590	11590	11590	0
237	20240215	160200	1956388590	11590	11590	11590	11590	0
238	20240215	160100	1956388590	11590	11590	11590	11590	0
239	20240215	160000	1956388590	11590	11590	11590	11590	0
240	20240215	155900	1956388590	11590	11590	11590	11590	0
241	20240215	155800	1956388590	11590	11590	11590	11590	0
242	20240215	155700	1956388590	11590	11590	11590	11590	4829
243	20240215	155600	1956388590	11590	11590	11590	11590	0
244	20240215	155500	1956388590	11590	11590	11590	11590	0
245	20240215	155400	1956388590	11590	11590	11590	11590	0
246	20240215	155300	1956388590	11590	11590	11590	11590	0
247	20240215	155200	1956388590	11590	11590	11590	11590	0
248	20240215	155100	1956388590	11590	11590	11590	11590	0
249	20240215	155000	1956388590	11590	11590	11590	11590	0
250	20240215	154900	1956388590	11590	11590	11590	11590	0
251	20240215	154800	1956388590	11590	11590	11590	11590	0
252	20240215	154700	1956388590	11590	11590	11590	11590	0
253	20240215	154600	1956388590	11590	11590	11590	11590	0
254	20240215	154500	1956388590	11590	11590	11590	11590	0
255	20240215	154400	1956388590	11590	11590	11590	11590	0
256	20240215	154300	1956388590	11590	11590	11590	11590	0
257	20240215	154200	1956388590	11590	11590	11590	11590	0
258	20240215	154100	1956388590	11590	11590	11590	11590	0
259	20240215	154000	1956388590	11590	11590	11590	11590	0
260	20240215	153900	1956388590	11590	11590	11590	11590	0
261	20240215	153800	1956388590	11590	11590	11590	11590	0
262	20240215	153700	1956388590	11590	11590	11590	11590	0
263	20240215	153600	1956388590	11590	11590	11590	11590	0
264	20240215	153500	1956388590	11590	11590	11590	11590	0
265	20240215	153400	1956388590	11590	11590	11590	11590	0
266	20240215	153300	1956388590	11590	11590	11590	11590	0
267	20240215	153200	1956388590	11590	11590	11590	11590	0
268	20240215	153100	1956388590	11590	11590	11590	11590	0
269	20240215	153000	1956388590	11590	11590	11590	11590	4829
270	20240215	152900	1900420480	11660	11660	11660	11660	0
271	20240215	152800	1900420480	11660	11660	11660	11660	0
272	20240215	152700	1900420480	11660	11660	11660	11660	0
273	20240215	152600	1900420480	11660	11660	11660	11660	0
274	20240215	152500	1900420480	11660	11660	11660	11660	0
275	20240215	152400	1900420480	11660	11660	11660	11660	0
276	20240215	152300	1900420480	11660	11660	11660	11660	0
277	20240215	152200	1900420480	11660	11660	11660	11660	0
278	20240215	152100	1900420480	11660	11660	11660	11660	0
279	20240215	152000	1900420480	11660	11660	11660	11660	0
280	20240215	151900	1900420480	11660	11660	11660	11660	0
281	20240215	151800	1900420480	11660	11620	11660	11620	471
282	20240215	151700	1894946710	11610	11600	11610	11600	1012
283	20240215	151600	1883197400	11600	11600	11600	11600	0
284	20240215	151500	1883197400	11600	11580	11600	11580	1270
285	20240215	151400	1868465940	11580	11600	11600	11580	233
286	20240215	151300	1865764980	11600	11600	11600	11600	3
287	20240215	151200	1865730180	11600	11590	11600	11590	3
288	20240215	151100	1865695400	11590	11590	11590	11590	10
289	20240215	151000	1865579500	11590	11600	11600	11590	56
290	20240215	150900	1864929910	11600	11600	11600	11600	210
291	20240215	150800	1862493910	11600	11600	11600	11600	2
292	20240215	150700	1862470710	11600	11600	11600	11600	8
293	20240215	150600	1862377910	11600	11600	11600	11600	50
294	20240215	150500	1861797910	11600	11610	11610	11600	2
295	20240215	150400	1861774700	11620	11620	11620	11620	0
296	20240215	150300	1861774700	11620	11610	11620	11600	802
297	20240215	150200	1852464120	11620	11620	11620	11620	1
298	20240215	150100	1852452500	11550	11610	11610	11550	2040
299	20240215	150000	1828851090	11620	11620	11620	11620	0
300	20240215	145900	1828851090	11620	11620	11620	11620	0
301	20240215	145800	1828851090	11620	11580	11620	11580	28
302	20240215	145700	1828526650	11630	11630	11630	11630	0
303	20240215	145600	1828526650	11630	11570	11630	11570	4510
304	20240215	145500	1776088660	11570	11570	11570	11570	396
305	20240215	145400	1771506940	11570	11570	11570	11570	0
306	20240215	145300	1771506940	11570	11570	11570	11570	20
307	20240215	145200	1771275540	11570	11560	11590	11520	3106
308	20240215	145100	1735440200	11560	11560	11560	11560	0
309	20240215	145000	1735440200	11560	11620	11620	11560	3532
310	20240215	144900	1694486090	11630	11630	11630	11630	2
311	20240215	144800	1694462830	11630	11630	11630	11630	0
312	20240215	144700	1694462830	11630	11630	11630	11630	0
313	20240215	144600	1694462830	11630	11630	11630	11630	8
314	20240215	144500	1694369790	11630	11630	11630	11630	0
315	20240215	144400	1694369790	11630	11630	11630	11630	1
316	20240215	144300	1694358160	11610	11610	11610	11610	0
317	20240215	144200	1694358160	11610	11640	11640	11610	302
318	20240215	144100	1690847680	11640	11640	11640	11640	6
319	20240215	144000	1690777840	11650	11650	11650	11650	0
320	20240215	143900	1690777840	11650	11640	11650	11640	2
321	20240215	143800	1690754550	11620	11640	11640	11620	99
322	20240215	143700	1689603630	11640	11640	11640	11640	73
323	20240215	143600	1688753910	11650	11650	11650	11650	2
324	20240215	143500	1688730610	11610	11640	11640	11610	2000
325	20240215	143400	1665503600	11660	11640	11660	11640	628
326	20240215	143300	1658185120	11650	11650	11650	11650	131
327	20240215	143200	1656658970	11670	11650	11670	11650	187
328	20240215	143100	1654480400	11670	11670	11670	11670	11
329	20240215	143000	1654352030	11670	11670	11670	11670	0
330	20240215	142900	1654352030	11670	11670	11670	11670	1
331	20240215	142800	1654340360	11670	11670	11670	11670	0
332	20240215	142700	1654340360	11670	11670	11670	11670	1
333	20240215	142600	1654328690	11640	11640	11640	11640	0
334	20240215	142500	1654328690	11640	11640	11640	11640	0
335	20240215	142400	1654328690	11640	11660	11660	11640	72
336	20240215	142300	1653490560	11670	11670	11670	11670	0
337	20240215	142200	1653490560	11670	11670	11670	11670	22
338	20240215	142100	1653233820	11670	11670	11670	11670	0
339	20240215	142000	1653233820	11670	11660	11670	11660	224
340	20240215	141900	1650621970	11660	11660	11660	11660	100
341	20240215	141800	1649455970	11650	11690	11690	11650	1605
342	20240215	141700	1630732700	11710	11710	11710	11710	0
343	20240215	141600	1630732700	11710	11710	11710	11710	0
344	20240215	141500	1630732700	11710	11710	11710	11710	76
345	20240215	141400	1629842740	11710	11700	11710	11700	105
346	20240215	141300	1628614000	11700	11700	11700	11700	6
347	20240215	141200	1628543800	11700	11700	11700	11700	0
348	20240215	141100	1628543800	11700	11720	11720	11700	12
349	20240215	141000	1628403280	11700	11690	11700	11690	14
350	20240215	140900	1628239490	11690	11710	11720	11690	141
351	20240215	140800	1626589760	11720	11720	11720	11720	23
352	20240215	140700	1626320200	11720	11720	11720	11720	1
353	20240215	140600	1626308480	11730	11730	11730	11730	5
354	20240215	140500	1626249830	11730	11730	11730	11730	251
355	20240215	140400	1623305600	11730	11710	11730	11700	64
356	20240215	140300	1622556700	11740	11740	11740	11740	2
357	20240215	140200	1622533220	11750	11750	11750	11750	0
358	20240215	140100	1622533220	11750	11750	11750	11750	22
359	20240215	140000	1622274720	11700	11700	11700	11700	0
360	20240215	135900	1622274720	11700	11730	11730	11700	1553
361	20240215	135800	1604083580	11740	11740	11740	11740	102
362	20240215	135700	1602886100	11750	11750	11750	11750	264
363	20240215	135600	1599784100	11760	11760	11780	11760	68
364	20240215	135500	1598984400	11780	11790	11790	11760	9
365	20240215	135400	1598878510	11760	11800	11800	11760	202
366	20240215	135300	1596502260	11790	11790	11790	11790	0
367	20240215	135200	1596502260	11790	11790	11790	11790	0
368	20240215	135100	1596502260	11790	11790	11790	11790	3
369	20240215	135000	1596466890	11790	11790	11790	11790	85
370	20240215	134900	1595464740	11790	11790	11790	11790	0
371	20240215	134800	1595464740	11790	11800	11800	11790	91
372	20240215	134700	1594391840	11790	11790	11790	11790	0
373	20240215	134600	1594391840	11790	11790	11790	11790	0
374	20240215	134500	1594391840	11790	11790	11790	11790	0
375	20240215	134400	1594391840	11790	11790	11790	11790	0
376	20240215	134300	1594391840	11790	11790	11790	11790	0
377	20240215	134200	1594391840	11790	11790	11790	11790	800
378	20240215	134100	1584959840	11780	11790	11790	11780	347
379	20240215	134000	1580868770	11820	11820	11820	11820	0
380	20240215	133900	1580868770	11820	11800	11820	11800	146
381	20240215	133800	1579143110	11810	11810	11810	11810	0
382	20240215	133700	1579143110	11810	11810	11810	11810	0
383	20240215	133600	1579143110	11810	11810	11810	11810	120
384	20240215	133500	1577725910	11810	11810	11810	11810	200
385	20240215	133400	1575363910	11810	11810	11810	11810	0
386	20240215	133300	1575363910	11810	11810	11810	11810	0
387	20240215	133200	1575363910	11810	11810	11810	11810	0
388	20240215	133100	1575363910	11810	11810	11810	11810	1
389	20240215	133000	1575352100	11750	11760	11760	11750	899
390	20240215	132900	1564787150	11750	11750	11750	11750	54
391	20240215	132800	1564152650	11750	11750	11750	11750	96
392	20240215	132700	1563024650	11760	11760	11760	11760	0
393	20240215	132600	1563024650	11760	11760	11760	11760	2
394	20240215	132500	1563001130	11710	11770	11770	11710	235
395	20240215	132400	1560240780	11770	11780	11780	11770	33
396	20240215	132300	1559852330	11770	11770	11770	11770	4
397	20240215	132200	1559805250	11710	11710	11710	11710	0
398	20240215	132100	1559805250	11710	11750	11750	11710	110
399	20240215	132000	1558513860	11770	11770	11770	11770	0
400	20240215	131900	1558513860	11770	11770	11770	11770	88
401	20240215	131800	1557478100	11770	11770	11770	11770	76
402	20240215	131700	1556583580	11800	11800	11800	11800	2
403	20240215	131600	1556559980	11790	11800	11800	11790	29
404	20240215	131500	1556218060	11800	11800	11800	11800	0
405	20240215	131400	1556218060	11800	11830	11830	11800	258
406	20240215	131300	1553168580	11830	11830	11830	11830	0
407	20240215	131200	1553168580	11830	11830	11830	11830	0
408	20240215	131100	1553168580	11830	11830	11830	11830	49
409	20240215	131000	1552588910	11830	11830	11830	11830	0
410	20240215	130900	1552588910	11830	11830	11830	11830	0
411	20240215	130800	1552588910	11830	11830	11830	11830	0
412	20240215	130700	1552588910	11830	11840	11840	11830	52
413	20240215	130600	1551973720	11850	11850	11850	11850	31
414	20240215	130500	1551606370	11860	11870	11870	11860	56
415	20240215	130400	1550941880	11880	11890	11890	11880	23
416	20240215	130300	1550668620	11900	11900	11900	11900	256
417	20240215	130200	1547622220	11910	11910	11910	11910	0
418	20240215	130100	1547622220	11910	11910	11910	11910	0
419	20240215	130000	1547622220	11910	11910	11910	11910	74
420	20240215	125900	1546740880	11910	11930	11930	11910	162
421	20240215	125800	1544808240	11930	11930	11930	11930	0
422	20240215	125700	1544808240	11930	11930	11930	11930	0
423	20240215	125600	1544808240	11930	11930	11930	11930	14
424	20240215	125500	1544641220	11930	11930	11930	11930	0
425	20240215	125400	1544641220	11930	11930	11930	11930	1
426	20240215	125300	1544629290	11910	11930	11940	11910	226
427	20240215	125200	1541935280	11930	11930	11930	11930	301
428	20240215	125100	1538344350	11910	11910	11910	11910	33
429	20240215	125000	1537951320	11910	11910	11910	11910	1
430	20240215	124900	1537939410	11870	11870	11870	11830	33
431	20240215	124800	1537547740	11870	11820	11870	11820	212
432	20240215	124700	1535041300	11910	11910	11910	11910	0
433	20240215	124600	1535041300	11910	11910	11910	11910	17
434	20240215	124500	1534838830	11810	11850	11850	11810	1230
435	20240215	124400	1520288590	11840	11900	11900	11840	571
436	20240215	124300	1513522050	11910	11920	11920	11910	54
437	20240215	124200	1512878660	11960	11960	11960	11960	2
438	20240215	124100	1512854740	11970	11990	11990	11930	48
439	20240215	124000	1512281860	12000	11970	12010	11970	2002
440	20240215	123900	1488272690	11920	11920	11920	11920	24
441	20240215	123800	1487986610	11970	11940	11980	11850	480
442	20240215	123700	1482254780	11940	11930	11940	11930	154
443	20240215	123600	1480417450	11930	11930	11930	11930	22
444	20240215	123500	1480154990	11820	11950	11950	11820	351
445	20240215	123400	1475970030	11950	11950	11950	11950	235
446	20240215	123300	1473161780	11950	11950	11950	11950	3
447	20240215	123200	1473125930	11980	11980	11980	11980	1
448	20240215	123100	1473113950	11950	11950	11950	11950	324
449	20240215	123000	1469242150	11950	11990	11990	11950	805
450	20240215	122900	1459610660	11980	11960	11980	11950	1412
451	20240215	122800	1442714210	11970	11950	11970	11950	170
452	20240215	122700	1440682690	11950	11980	11980	11950	255
453	20240215	122600	1437635410	11950	11950	11950	11950	159
454	20240215	122500	1435735360	11950	11860	11950	11860	227
455	20240215	122400	1433036590	11850	11850	11850	11850	127
456	20240215	122300	1431531640	11850	11850	11850	11850	7
457	20240215	122200	1431448690	11850	11790	11850	11760	1013
458	20240215	122100	1419528240	11770	11830	11840	11770	220
459	20240215	122000	1416926100	11830	11830	11830	11830	0
460	20240215	121900	1416926100	11830	11810	11830	11810	4000
461	20240215	121800	1369606560	11820	11760	11830	11760	2364
462	20240215	121700	1341677620	11760	11760	11760	11760	11
463	20240215	121600	1341548260	11750	11750	11750	11750	0
464	20240215	121500	1341548260	11750	11750	11750	11750	1
465	20240215	121400	1341536510	11750	11770	11770	11750	4
466	20240215	121300	1341489480	11750	11760	11760	11750	4
467	20240215	121200	1341442450	11770	11770	11770	11770	1
468	20240215	121100	1341430680	11670	11700	11700	11670	1000
469	20240215	121000	1329750320	11690	11690	11690	11690	501
470	20240215	120900	1323893630	11770	11690	11770	11690	501
471	20240215	120800	1318036860	11770	11770	11770	11770	454
472	20240215	120700	1312693280	11770	11770	11770	11770	0
473	20240215	120600	1312693280	11770	11770	11770	11770	0
474	20240215	120500	1312693280	11770	11770	11770	11770	21
475	20240215	120400	1312446110	11690	11690	11690	11690	0
476	20240215	120300	1312446110	11690	11700	11780	11690	1202
477	20240215	120200	1298321560	11690	11690	11690	11690	22
478	20240215	120100	1298064380	11690	11700	11710	11690	259
479	20240215	120000	1295033790	11660	11610	11660	11610	7778
480	20240215	115900	1204533070	11600	11600	11600	11600	11
481	20240215	115800	1204405470	11600	11600	11600	11600	100
482	20240215	115700	1203245470	11600	11600	11600	11600	0
483	20240215	115600	1203245470	11600	11600	11600	11600	0
484	20240215	115500	1203245470	11600	11600	11600	11600	36
485	20240215	115400	1202827870	11600	11600	11600	11600	0
486	20240215	115300	1202827870	11600	11600	11600	11600	125
487	20240215	115200	1201377870	11600	11600	11600	11600	0
488	20240215	115100	1201377870	11600	11600	11600	11600	0
489	20240215	115000	1201377870	11600	11600	11600	11600	0
490	20240215	114900	1201377870	11600	11600	11600	11600	0
491	20240215	114800	1201377870	11600	11600	11600	11600	117
492	20240215	114700	1200020670	11600	11600	11600	11600	273
493	20240215	114600	1196853870	11600	11600	11600	11600	0
494	20240215	114500	1196853870	11600	11600	11600	11600	0
495	20240215	114400	1196853870	11600	11600	11600	11600	1000
496	20240215	114300	1185253870	11600	11600	11600	11600	0
497	20240215	114200	1185253870	11600	11600	11600	11600	0
498	20240215	114100	1185253870	11600	11600	11600	11600	80
499	20240215	114000	1184325870	11600	11600	11600	11600	0
500	20240215	113900	1184325870	11600	11600	11600	11600	0
501	20240215	113800	1184325870	11600	11600	11600	11600	0
502	20240215	113700	1184325870	11600	11600	11600	11600	0
503	20240215	113600	1184325870	11600	11600	11600	11600	593
504	20240215	113500	1177447070	11600	11590	11600	11540	637
505	20240215	113400	1170059680	11600	11600	11600	11600	1
506	20240215	113300	1170048080	11600	11600	11600	11600	0
507	20240215	113200	1170048080	11600	11600	11600	11600	0
508	20240215	113100	1170048080	11600	11600	11600	11600	0
509	20240215	113000	1170048080	11600	11600	11600	11600	0
510	20240215	112900	1170048080	11600	11600	11600	11600	0
511	20240215	112800	1170048080	11600	11600	11600	11600	0
512	20240215	112700	1170048080	11600	11600	11600	11600	10
513	20240215	112600	1169932080	11600	11600	11600	11600	51
514	20240215	112500	1169340480	11600	11600	11600	11600	0
515	20240215	112400	1169340480	11600	11600	11600	11600	0
516	20240215	112300	1169340480	11600	11600	11600	11600	0
517	20240215	112200	1169340480	11600	11600	11600	11600	0
518	20240215	112100	1169340480	11600	11600	11600	11600	0
519	20240215	112000	1169340480	11600	11600	11600	11600	0
520	20240215	111900	1169340480	11600	11600	11600	11600	7
521	20240215	111800	1169259280	11600	11570	11600	11540	65
522	20240215	111700	1168508820	11560	11590	11590	11560	746
523	20240215	111600	1159876770	11590	11600	11600	11590	391
524	20240215	111500	1155344500	11600	11600	11600	11600	0
525	20240215	111400	1155344500	11600	11600	11600	11600	0
526	20240215	111300	1155344500	11600	11600	11600	11600	1
527	20240215	111200	1155332900	11590	11590	11590	11590	0
528	20240215	111100	1155332900	11590	11590	11590	11590	1496
529	20240215	111000	1137994260	11580	11580	11580	11580	2
530	20240215	110900	1137971100	11580	11580	11580	11580	0
531	20240215	110800	1137971100	11580	11580	11580	11580	1000
532	20240215	110700	1126391100	11590	11590	11590	11590	96
533	20240215	110600	1125278460	11590	11590	11590	11590	5
534	20240215	110500	1125220510	11610	11610	11610	11610	9
535	20240215	110400	1125116020	11620	11620	11620	11620	0
536	20240215	110300	1125116020	11620	11620	11620	11620	0
537	20240215	110200	1125116020	11620	11620	11620	11620	1
538	20240215	110100	1125104400	11570	11570	11570	11570	0
539	20240215	110000	1125104400	11570	11570	11570	11570	1000
540	20240215	105900	1113534400	11560	11560	11560	11560	0
541	20240215	105800	1113534400	11560	11560	11560	11560	0
542	20240215	105700	1113534400	11560	11560	11560	11560	428
543	20240215	105600	1108586720	11560	11560	11560	11560	369
544	20240215	105500	1104321080	11560	11560	11560	11560	0
545	20240215	105400	1104321080	11560	11560	11560	11560	0
546	20240215	105300	1104321080	11560	11560	11560	11560	125
547	20240215	105200	1102876080	11560	11560	11560	11560	50
548	20240215	105100	1102298080	11560	11560	11560	11560	0
549	20240215	105000	1102298080	11560	11560	11560	11560	20
550	20240215	104900	1102066880	11560	11560	11560	11560	20
551	20240215	104800	1101835680	11560	11560	11560	11560	25
552	20240215	104700	1101546680	11560	11560	11560	11560	100
553	20240215	104600	1100390680	11560	11510	11560	11510	1036
554	20240215	104500	1088464570	11510	11530	11530	11510	501
555	20240215	104400	1082694850	11520	11520	11520	11520	0
556	20240215	104300	1082694850	11520	11520	11520	11520	80
557	20240215	104200	1081773250	11520	11520	11520	11520	0
558	20240215	104100	1081773250	11520	11550	11550	11520	2851
559	20240215	104000	1048919190	11610	11610	11610	11610	0
560	20240215	103900	1048919190	11610	11610	11610	11610	0
561	20240215	103800	1048919190	11610	11610	11610	11610	0
562	20240215	103700	1048919190	11610	11610	11610	11610	0
563	20240215	103600	1048919190	11610	11610	11610	11610	2
564	20240215	103500	1048895970	11610	11610	11610	11610	693
565	20240215	103400	1040850240	11610	11540	11610	11540	2
566	20240215	103300	1040827090	11540	11540	11540	11540	1085
567	20240215	103200	1028306190	11550	11550	11550	11550	1000
568	20240215	103100	1016756190	11540	11540	11540	11540	105
569	20240215	103000	1015544490	11530	11530	11530	11530	0
570	20240215	102900	1015544490	11530	11540	11540	11530	778
571	20240215	102800	1006567900	11530	11530	11530	11530	0
572	20240215	102700	1006567900	11530	11570	11570	11530	200
573	20240215	102600	1004257300	11630	11630	11630	11630	0
574	20240215	102500	1004257300	11630	11630	11630	11630	0
575	20240215	102400	1004257300	11630	11560	11630	11560	501
576	20240215	102300	998465670	11640	11640	11640	11640	1
577	20240215	102200	998454030	11640	11630	11640	11630	100
578	20240215	102100	997290340	11640	11640	11640	11640	0
579	20240215	102000	997290340	11640	11630	11640	11630	653
580	20240215	101900	989691600	11640	11570	11640	11570	3081
581	20240215	101800	953982460	11550	11550	11550	11550	1000
582	20240215	101700	942432460	11530	11530	11530	11530	0
583	20240215	101600	942432460	11530	11530	11580	11530	3532
584	20240215	101500	901648500	11520	11510	11520	11500	146
585	20240215	101400	899968770	11500	11490	11500	11490	112
586	20240215	101300	898681880	11490	11500	11500	11490	840
587	20240215	101200	889030250	11490	11530	11530	11490	86
588	20240215	101100	888041590	11530	11530	11530	11530	0
589	20240215	101000	888041590	11530	11490	11530	11480	808
590	20240215	100900	878759740	11480	11520	11520	11480	5336
591	20240215	100800	817416910	11530	11520	11530	11520	16
592	20240215	100700	817232580	11530	11530	11530	11530	10
593	20240215	100600	817117280	11530	11530	11530	11530	0
594	20240215	100500	817117280	11530	11520	11530	11520	555
595	20240215	100400	810723670	11530	11530	11530	11520	3
596	20240215	100300	810689090	11520	11520	11520	11520	31
597	20240215	100200	810331970	11530	11550	11550	11530	1562
598	20240215	100100	792316190	11550	11550	11550	11550	0
599	20240215	100000	792316190	11550	11540	11550	11540	1159
600	20240215	095900	778930770	11540	11540	11540	11540	40
601	20240215	095800	778469170	11530	11550	11550	11530	101
602	20240215	095700	777304610	11530	11530	11530	11530	704
603	20240215	095600	769187490	11530	11540	11540	11530	300
604	20240215	095500	765728330	11540	11540	11540	11530	309
605	20240215	095400	762163480	11540	11530	11540	11530	787
606	20240215	095300	753088010	11530	11550	11550	11530	1037
607	20240215	095200	741124050	11550	11590	11590	11550	18
608	20240215	095100	740916050	11600	11600	11600	11600	1
609	20240215	095000	740904450	11550	11600	11600	11550	32
610	20240215	094900	740534580	11550	11580	11580	11550	1203
611	20240215	094800	726616110	11640	11640	11640	11640	1
612	20240215	094700	726604470	11580	11630	11630	11580	1000
613	20240215	094600	715017850	11640	11640	11640	11640	266
614	20240215	094500	711921610	11640	11640	11640	11640	0
615	20240215	094400	711921610	11640	11640	11640	11640	1
616	20240215	094300	711909970	11640	11640	11640	11640	3
617	20240215	094200	711875050	11620	11640	11640	11610	211
618	20240215	094100	709419200	11640	11640	11640	11640	29
619	20240215	094000	709081640	11640	11630	11640	11620	482
620	20240215	093900	703471520	11640	11640	11640	11640	1001
621	20240215	093800	691819880	11640	11640	11640	11640	32
622	20240215	093700	691447400	11590	11550	11590	11550	3348
623	20240215	093600	652709240	11550	11530	11550	11530	73
624	20240215	093500	651866470	11540	11540	11550	11540	2317
625	20240215	093400	625110670	11540	11540	11540	11540	71
626	20240215	093300	624291330	11550	11550	11550	11550	211
627	20240215	093200	621854280	11540	11550	11550	11540	90
628	20240215	093100	620815170	11520	11560	11560	11520	1229
629	20240215	093000	606632970	11570	11590	11590	11570	122
630	20240215	092900	605221140	11590	11630	11630	11590	118
631	20240215	092800	603853460	11600	11640	11640	11600	105
632	20240215	092700	602635390	11600	11590	11600	11580	330
633	20240215	092600	598807560	11580	11600	11600	11580	11
634	20240215	092500	598679990	11600	11590	11600	11570	1007
635	20240215	092400	586998930	11600	11580	11600	11570	55
636	20240215	092300	586362260	11570	11660	11660	11570	1741
637	20240215	092200	566173330	11720	11730	11730	11640	55
638	20240215	092100	565532740	11700	11640	11730	11640	2005
639	20240215	092000	542105660	11630	11650	11690	11630	275
640	20240215	091900	538899940	11730	11750	11750	11660	149
641	20240215	091800	537161760	11700	11770	11780	11700	157
642	20240215	091700	535314610	11770	11750	11770	11700	478
643	20240215	091600	529710890	11790	11630	11800	11630	8586
644	20240215	091500	429401800	11640	11590	11640	11590	1526
645	20240215	091400	411680440	11550	11500	11550	11500	5750
646	20240215	091300	345355420	11500	11500	11500	11470	2270
647	20240215	091200	319284320	11510	11530	11530	11500	367
648	20240215	091100	315055590	11520	11510	11530	11470	730
649	20240215	091000	306668250	11540	11580	11580	11480	3183
650	20240215	090900	270044360	11580	11590	11590	11540	4120
651	20240215	090800	222449660	11590	11610	11610	11560	274
652	20240215	090700	219278910	11620	11580	11650	11550	904
653	20240215	090600	208820920	11590	11620	11650	11540	3380
654	20240215	090500	169701190	11720	11600	11720	11590	4787
655	20240215	090400	114056020	11610	11620	11620	11550	1683
656	20240215	090300	94577390	11650	11600	11650	11590	752
657	20240215	090200	85818950	11600	11660	11690	11600	297
658	20240215	090100	82362700	11690	11620	11690	11620	1054
659	20240215	090000	70093820	11500	11890	11890	11500	5993