KissMeData/001550/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183400	223377010	13600	13600	13600	13600	1086
3	20240215	183300	223377010	13600	13600	13600	13600	0
4	20240215	183200	223377010	13600	13600	13600	13600	0
5	20240215	183100	223377010	13600	13600	13600	13600	0
6	20240215	183000	223377010	13600	13600	13600	13600	0
7	20240215	182900	223377010	13600	13600	13600	13600	0
8	20240215	182800	223377010	13600	13600	13600	13600	0
9	20240215	182700	223377010	13600	13600	13600	13600	0
10	20240215	182600	223377010	13600	13600	13600	13600	0
11	20240215	182500	223377010	13600	13600	13600	13600	0
12	20240215	182400	223377010	13600	13600	13600	13600	0
13	20240215	182300	223377010	13600	13600	13600	13600	0
14	20240215	182200	223377010	13600	13600	13600	13600	0
15	20240215	182100	223377010	13600	13600	13600	13600	0
16	20240215	182000	223377010	13600	13600	13600	13600	0
17	20240215	181900	223377010	13600	13600	13600	13600	0
18	20240215	181800	223377010	13600	13600	13600	13600	0
19	20240215	181700	223377010	13600	13600	13600	13600	0
20	20240215	181600	223377010	13600	13600	13600	13600	0
21	20240215	181500	223377010	13600	13600	13600	13600	0
22	20240215	181400	223377010	13600	13600	13600	13600	0
23	20240215	181300	223377010	13600	13600	13600	13600	0
24	20240215	181200	223377010	13600	13600	13600	13600	0
25	20240215	181100	223377010	13600	13600	13600	13600	0
26	20240215	181000	223377010	13600	13600	13600	13600	0
27	20240215	180900	223377010	13600	13600	13600	13600	0
28	20240215	180800	223377010	13600	13600	13600	13600	0
29	20240215	180700	223377010	13600	13600	13600	13600	0
30	20240215	180600	223377010	13600	13600	13600	13600	0
31	20240215	180500	223377010	13600	13600	13600	13600	0
32	20240215	180400	223377010	13600	13600	13600	13600	1086
33	20240215	180300	223377010	13600	13600	13600	13600	0
34	20240215	180200	223377010	13600	13600	13600	13600	0
35	20240215	180100	223377010	13600	13600	13600	13600	0
36	20240215	180000	223377010	13600	13600	13600	13600	0
37	20240215	175900	223377010	13600	13600	13600	13600	0
38	20240215	175800	223377010	13600	13600	13600	13600	0
39	20240215	175700	223377010	13600	13600	13600	13600	0
40	20240215	175600	223377010	13600	13600	13600	13600	0
41	20240215	175500	223377010	13600	13600	13600	13600	0
42	20240215	175400	223377010	13600	13600	13600	13600	0
43	20240215	175300	223377010	13600	13600	13600	13600	0
44	20240215	175200	223377010	13600	13600	13600	13600	0
45	20240215	175100	223377010	13600	13600	13600	13600	0
46	20240215	175000	223377010	13600	13600	13600	13600	0
47	20240215	174900	223377010	13600	13600	13600	13600	0
48	20240215	174800	223377010	13600	13600	13600	13600	0
49	20240215	174700	223377010	13600	13600	13600	13600	0
50	20240215	174600	223377010	13600	13600	13600	13600	0
51	20240215	174500	223377010	13600	13600	13600	13600	0
52	20240215	174400	223377010	13600	13600	13600	13600	0
53	20240215	174300	223377010	13600	13600	13600	13600	0
54	20240215	174200	223377010	13600	13600	13600	13600	0
55	20240215	174100	223377010	13600	13600	13600	13600	0
56	20240215	174000	223377010	13600	13600	13600	13600	0
57	20240215	173900	223377010	13600	13600	13600	13600	0
58	20240215	173800	223377010	13600	13600	13600	13600	0
59	20240215	173700	223377010	13600	13600	13600	13600	0
60	20240215	173600	223377010	13600	13600	13600	13600	0
61	20240215	173500	223377010	13600	13600	13600	13600	0
62	20240215	173400	223377010	13600	13600	13600	13600	1086
63	20240215	173300	223377010	13600	13600	13600	13600	0
64	20240215	173200	223377010	13600	13600	13600	13600	0
65	20240215	173100	223377010	13600	13600	13600	13600	0
66	20240215	173000	223377010	13600	13600	13600	13600	0
67	20240215	172900	223377010	13600	13600	13600	13600	0
68	20240215	172800	223377010	13600	13600	13600	13600	0
69	20240215	172700	223377010	13600	13600	13600	13600	0
70	20240215	172600	223377010	13600	13600	13600	13600	0
71	20240215	172500	223377010	13600	13600	13600	13600	0
72	20240215	172400	223377010	13600	13600	13600	13600	0
73	20240215	172300	223377010	13600	13600	13600	13600	0
74	20240215	172200	223377010	13600	13600	13600	13600	0
75	20240215	172100	223377010	13600	13600	13600	13600	0
76	20240215	172000	223377010	13600	13600	13600	13600	0
77	20240215	171900	223377010	13600	13600	13600	13600	0
78	20240215	171800	223377010	13600	13600	13600	13600	0
79	20240215	171700	223377010	13600	13600	13600	13600	0
80	20240215	171600	223377010	13600	13600	13600	13600	0
81	20240215	171500	223377010	13600	13600	13600	13600	0
82	20240215	171400	223377010	13600	13600	13600	13600	0
83	20240215	171300	223377010	13600	13600	13600	13600	0
84	20240215	171200	223377010	13600	13600	13600	13600	0
85	20240215	171100	223377010	13600	13600	13600	13600	0
86	20240215	171000	223377010	13600	13600	13600	13600	0
87	20240215	170900	223377010	13600	13600	13600	13600	0
88	20240215	170800	223377010	13600	13600	13600	13600	0
89	20240215	170700	223377010	13600	13600	13600	13600	0
90	20240215	170600	223377010	13600	13600	13600	13600	0
91	20240215	170500	223377010	13600	13600	13600	13600	0
92	20240215	170400	223377010	13600	13600	13600	13600	1086
93	20240215	170300	223377010	13600	13600	13600	13600	0
94	20240215	170200	223377010	13600	13600	13600	13600	0
95	20240215	170100	223377010	13600	13600	13600	13600	0
96	20240215	170000	223377010	13600	13600	13600	13600	0
97	20240215	165900	223377010	13600	13600	13600	13600	0
98	20240215	165800	223377010	13600	13600	13600	13600	0
99	20240215	165700	223377010	13600	13600	13600	13600	0
100	20240215	165600	223377010	13600	13600	13600	13600	0
101	20240215	165500	223377010	13600	13600	13600	13600	0
102	20240215	165400	223377010	13600	13600	13600	13600	0
103	20240215	165300	223377010	13600	13600	13600	13600	0
104	20240215	165200	223377010	13600	13600	13600	13600	0
105	20240215	165100	223377010	13600	13600	13600	13600	0
106	20240215	165000	223377010	13600	13600	13600	13600	0
107	20240215	164900	223377010	13600	13600	13600	13600	0
108	20240215	164800	223377010	13600	13600	13600	13600	0
109	20240215	164700	223377010	13600	13600	13600	13600	0
110	20240215	164600	223377010	13600	13600	13600	13600	0
111	20240215	164500	223377010	13600	13600	13600	13600	0
112	20240215	164400	223377010	13600	13600	13600	13600	0
113	20240215	164300	223377010	13600	13600	13600	13600	0
114	20240215	164200	223377010	13600	13600	13600	13600	0
115	20240215	164100	223377010	13600	13600	13600	13600	0
116	20240215	164000	223377010	13600	13600	13600	13600	0
117	20240215	163900	223377010	13600	13600	13600	13600	0
118	20240215	163800	223377010	13600	13600	13600	13600	0
119	20240215	163700	223377010	13600	13600	13600	13600	0
120	20240215	163600	223377010	13600	13600	13600	13600	0
121	20240215	163500	223377010	13600	13600	13600	13600	0
122	20240215	163400	223377010	13600	13600	13600	13600	1086
123	20240215	163300	223377010	13600	13600	13600	13600	0
124	20240215	163200	223377010	13600	13600	13600	13600	0
125	20240215	163100	223377010	13600	13600	13600	13600	0
126	20240215	163000	223377010	13600	13600	13600	13600	0
127	20240215	162900	223377010	13600	13600	13600	13600	0
128	20240215	162800	223377010	13600	13600	13600	13600	0
129	20240215	162700	223377010	13600	13600	13600	13600	0
130	20240215	162600	223377010	13600	13600	13600	13600	0
131	20240215	162500	223377010	13600	13600	13600	13600	0
132	20240215	162400	223377010	13600	13600	13600	13600	0
133	20240215	162300	223377010	13600	13600	13600	13600	0
134	20240215	162200	223377010	13600	13600	13600	13600	0
135	20240215	162100	223377010	13600	13600	13600	13600	0
136	20240215	162000	223377010	13600	13600	13600	13600	0
137	20240215	161900	223377010	13600	13600	13600	13600	0
138	20240215	161800	223377010	13600	13600	13600	13600	0
139	20240215	161700	223377010	13600	13600	13600	13600	0
140	20240215	161600	223377010	13600	13600	13600	13600	0
141	20240215	161500	223377010	13600	13600	13600	13600	0
142	20240215	161400	223377010	13600	13600	13600	13600	0
143	20240215	161300	223377010	13600	13600	13600	13600	0
144	20240215	161200	223377010	13600	13600	13600	13600	0
145	20240215	161100	223377010	13600	13600	13600	13600	0
146	20240215	161000	223377010	13600	13600	13600	13600	0
147	20240215	160900	223377010	13600	13600	13600	13600	0
148	20240215	160800	223377010	13600	13600	13600	13600	0
149	20240215	160700	223377010	13600	13600	13600	13600	0
150	20240215	160600	223377010	13600	13600	13600	13600	0
151	20240215	160500	223377010	13600	13600	13600	13600	0
152	20240215	160400	223377010	13600	13600	13600	13600	1086
153	20240215	160300	223377010	13600	13600	13600	13600	0
154	20240215	160200	223377010	13600	13600	13600	13600	0
155	20240215	160100	223377010	13600	13600	13600	13600	0
156	20240215	160000	223377010	13600	13600	13600	13600	0
157	20240215	155900	223377010	13600	13600	13600	13600	0
158	20240215	155800	223377010	13600	13600	13600	13600	0
159	20240215	155700	223377010	13600	13600	13600	13600	0
160	20240215	155600	223377010	13600	13600	13600	13600	0
161	20240215	155500	223377010	13600	13600	13600	13600	0
162	20240215	155400	223377010	13600	13600	13600	13600	0
163	20240215	155300	223377010	13600	13600	13600	13600	0
164	20240215	155200	223377010	13600	13600	13600	13600	0
165	20240215	155100	223377010	13600	13600	13600	13600	0
166	20240215	155000	223377010	13600	13600	13600	13600	0
167	20240215	154900	223377010	13600	13600	13600	13600	0
168	20240215	154800	223377010	13600	13600	13600	13600	0
169	20240215	154700	223377010	13600	13600	13600	13600	0
170	20240215	154600	223377010	13600	13600	13600	13600	0
171	20240215	154500	223377010	13600	13600	13600	13600	0
172	20240215	154400	223377010	13600	13600	13600	13600	0
173	20240215	154300	223377010	13600	13600	13600	13600	0
174	20240215	154200	223377010	13600	13600	13600	13600	0
175	20240215	154100	223377010	13600	13600	13600	13600	0
176	20240215	154000	223377010	13600	13600	13600	13600	0
177	20240215	153900	223377010	13600	13600	13600	13600	0
178	20240215	153800	223377010	13600	13600	13600	13600	0
179	20240215	153700	223377010	13600	13600	13600	13600	0
180	20240215	153600	223377010	13600	13600	13600	13600	0
181	20240215	153500	223377010	13600	13600	13600	13600	0
182	20240215	153400	223377010	13600	13600	13600	13600	1086
183	20240215	153300	223377010	13600	13600	13600	13600	0
184	20240215	153200	223377010	13600	13600	13600	13600	0
185	20240215	153100	223377010	13600	13600	13600	13600	0
186	20240215	153000	223377010	13600	13600	13600	13600	1086
187	20240215	152900	208607410	13600	13600	13600	13600	0
188	20240215	152800	208607410	13600	13600	13600	13600	0
189	20240215	152700	208607410	13600	13600	13600	13600	0
190	20240215	152600	208607410	13600	13600	13600	13600	0
191	20240215	152500	208607410	13600	13600	13600	13600	0
192	20240215	152400	208607410	13600	13600	13600	13600	0
193	20240215	152300	208607410	13600	13600	13600	13600	0
194	20240215	152200	208607410	13600	13600	13600	13600	0
195	20240215	152100	208607410	13600	13600	13600	13600	0
196	20240215	152000	208607410	13600	13600	13600	13600	0
197	20240215	151900	208607410	13600	13600	13600	13600	0
198	20240215	151800	208607410	13600	13600	13600	13600	0
199	20240215	151700	208607410	13600	13600	13600	13600	0
200	20240215	151600	208607410	13600	13600	13600	13600	0
201	20240215	151500	208607410	13600	13600	13600	13600	1
202	20240215	151400	208593810	13590	13590	13590	13590	0
203	20240215	151300	208593810	13590	13590	13590	13590	0
204	20240215	151200	208593810	13590	13590	13590	13590	0
205	20240215	151100	208593810	13590	13590	13590	13590	0
206	20240215	151000	208593810	13590	13590	13590	13590	557
207	20240215	150900	201024180	13590	13590	13590	13590	0
208	20240215	150800	201024180	13590	13600	13600	13590	21
209	20240215	150700	200738590	13600	13600	13600	13600	0
210	20240215	150600	200738590	13600	13600	13600	13600	0
211	20240215	150500	200738590	13600	13600	13600	13600	0
212	20240215	150400	200738590	13600	13600	13600	13600	1
213	20240215	150300	200724990	13600	13600	13600	13600	0
214	20240215	150200	200724990	13600	13600	13600	13590	28
215	20240215	150100	200344370	13600	13600	13600	13600	0
216	20240215	150000	200344370	13600	13600	13600	13600	79
217	20240215	145900	199269970	13590	13600	13600	13590	7
218	20240215	145800	199174820	13590	13590	13590	13590	75
219	20240215	145700	198155570	13590	13590	13590	13590	0
220	20240215	145600	198155570	13590	13590	13590	13590	0
221	20240215	145500	198155570	13590	13590	13590	13590	0
222	20240215	145400	198155570	13590	13590	13590	13590	0
223	20240215	145300	198155570	13590	13590	13590	13590	5
224	20240215	145200	198087620	13590	13590	13590	13590	3
225	20240215	145100	198046850	13590	13590	13590	13590	0
226	20240215	145000	198046850	13590	13590	13590	13590	0
227	20240215	144900	198046850	13590	13590	13590	13590	2
228	20240215	144800	198019670	13590	13590	13590	13590	0
229	20240215	144700	198019670	13590	13590	13590	13590	0
230	20240215	144600	198019670	13590	13590	13590	13590	0
231	20240215	144500	198019670	13590	13590	13590	13590	0
232	20240215	144400	198019670	13590	13590	13590	13590	0
233	20240215	144300	198019670	13590	13590	13590	13590	25
234	20240215	144200	197679920	13590	13590	13590	13590	0
235	20240215	144100	197679920	13590	13590	13590	13590	0
236	20240215	144000	197679920	13590	13590	13590	13590	0
237	20240215	143900	197679920	13590	13590	13590	13590	0
238	20240215	143800	197679920	13590	13600	13600	13590	26
239	20240215	143700	197326480	13600	13600	13600	13600	0
240	20240215	143600	197326480	13600	13600	13600	13600	4
241	20240215	143500	197272080	13600	13600	13600	13600	0
242	20240215	143400	197272080	13600	13600	13600	13600	0
243	20240215	143300	197272080	13600	13600	13600	13600	0
244	20240215	143200	197272080	13600	13600	13600	13600	0
245	20240215	143100	197272080	13600	13600	13600	13600	0
246	20240215	143000	197272080	13600	13600	13600	13600	0
247	20240215	142900	197272080	13600	13600	13600	13600	0
248	20240215	142800	197272080	13600	13600	13600	13600	0
249	20240215	142700	197272080	13600	13600	13600	13600	0
250	20240215	142600	197272080	13600	13600	13600	13600	0
251	20240215	142500	197272080	13600	13600	13600	13600	3
252	20240215	142400	197231280	13580	13580	13580	13580	0
253	20240215	142300	197231280	13580	13580	13580	13580	0
254	20240215	142200	197231280	13580	13580	13580	13580	0
255	20240215	142100	197231280	13580	13580	13580	13580	0
256	20240215	142000	197231280	13580	13580	13580	13580	0
257	20240215	141900	197231280	13580	13580	13580	13580	0
258	20240215	141800	197231280	13580	13580	13580	13580	0
259	20240215	141700	197231280	13580	13580	13580	13580	0
260	20240215	141600	197231280	13580	13580	13580	13580	0
261	20240215	141500	197231280	13580	13590	13590	13580	48
262	20240215	141400	196579430	13600	13600	13600	13600	0
263	20240215	141300	196579430	13600	13600	13600	13600	1
264	20240215	141200	196565830	13590	13590	13590	13590	0
265	20240215	141100	196565830	13590	13590	13590	13590	0
266	20240215	141000	196565830	13590	13590	13590	13590	0
267	20240215	140900	196565830	13590	13590	13590	13590	11
268	20240215	140800	196416340	13590	13590	13590	13590	0
269	20240215	140700	196416340	13590	13590	13590	13590	10
270	20240215	140600	196280440	13600	13600	13600	13600	0
271	20240215	140500	196280440	13600	13600	13600	13600	0
272	20240215	140400	196280440	13600	13600	13600	13600	0
273	20240215	140300	196280440	13600	13600	13600	13600	0
274	20240215	140200	196280440	13600	13600	13600	13600	0
275	20240215	140100	196280440	13600	13600	13600	13600	77
276	20240215	140000	195233240	13600	13600	13600	13600	0
277	20240215	135900	195233240	13600	13600	13600	13600	0
278	20240215	135800	195233240	13600	13600	13600	13600	26
279	20240215	135700	194879640	13560	13560	13560	13560	0
280	20240215	135600	194879640	13560	13560	13560	13560	0
281	20240215	135500	194879640	13560	13560	13560	13560	5
282	20240215	135400	194811840	13560	13560	13560	13560	0
283	20240215	135300	194811840	13560	13560	13560	13560	0
284	20240215	135200	194811840	13560	13560	13560	13560	0
285	20240215	135100	194811840	13560	13560	13560	13560	0
286	20240215	135000	194811840	13560	13570	13570	13560	46
287	20240215	134900	194188040	13570	13570	13570	13570	0
288	20240215	134800	194188040	13570	13570	13570	13570	0
289	20240215	134700	194188040	13570	13570	13570	13570	0
290	20240215	134600	194188040	13570	13570	13570	13570	0
291	20240215	134500	194188040	13570	13570	13570	13570	0
292	20240215	134400	194188040	13570	13570	13570	13570	100
293	20240215	134300	192831040	13600	13600	13600	13600	3
294	20240215	134200	192790240	13600	13600	13600	13600	0
295	20240215	134100	192790240	13600	13600	13600	13600	0
296	20240215	134000	192790240	13600	13600	13600	13600	5
297	20240215	133900	192722240	13590	13590	13590	13590	2
298	20240215	133800	192695060	13590	13590	13590	13590	2
299	20240215	133700	192667880	13600	13600	13600	13600	0
300	20240215	133600	192667880	13600	13600	13600	13600	15
301	20240215	133500	192463880	13560	13560	13560	13560	0
302	20240215	133400	192463880	13560	13560	13560	13560	0
303	20240215	133300	192463880	13560	13560	13560	13560	0
304	20240215	133200	192463880	13560	13560	13560	13560	0
305	20240215	133100	192463880	13560	13560	13560	13560	0
306	20240215	133000	192463880	13560	13560	13560	13560	0
307	20240215	132900	192463880	13560	13560	13560	13560	0
308	20240215	132800	192463880	13560	13560	13560	13560	200
309	20240215	132700	189751880	13560	13560	13560	13560	18
310	20240215	132600	189507800	13560	13560	13560	13560	0
311	20240215	132500	189507800	13560	13580	13580	13560	401
312	20240215	132400	184068810	13580	13580	13580	13580	0
313	20240215	132300	184068810	13580	13580	13580	13580	0
314	20240215	132200	184068810	13580	13580	13580	13580	0
315	20240215	132100	184068810	13580	13580	13580	13580	0
316	20240215	132000	184068810	13580	13580	13580	13580	0
317	20240215	131900	184068810	13580	13580	13580	13580	0
318	20240215	131800	184068810	13580	13580	13580	13580	0
319	20240215	131700	184068810	13580	13580	13580	13580	0
320	20240215	131600	184068810	13580	13580	13580	13580	0
321	20240215	131500	184068810	13580	13580	13580	13580	0
322	20240215	131400	184068810	13580	13580	13580	13580	0
323	20240215	131300	184068810	13580	13580	13580	13580	0
324	20240215	131200	184068810	13580	13580	13580	13580	0
325	20240215	131100	184068810	13580	13580	13580	13580	0
326	20240215	131000	184068810	13580	13580	13580	13580	1
327	20240215	130900	184055230	13580	13580	13580	13580	0
328	20240215	130800	184055230	13580	13580	13580	13580	0
329	20240215	130700	184055230	13580	13580	13580	13580	0
330	20240215	130600	184055230	13580	13580	13580	13580	0
331	20240215	130500	184055230	13580	13580	13580	13580	0
332	20240215	130400	184055230	13580	13580	13580	13580	107
333	20240215	130300	182602170	13610	13610	13610	13610	0
334	20240215	130200	182602170	13610	13610	13610	13610	0
335	20240215	130100	182602170	13610	13610	13610	13610	1
336	20240215	130000	182588560	13590	13590	13590	13590	0
337	20240215	125900	182588560	13590	13600	13600	13590	90
338	20240215	125800	181365210	13600	13600	13600	13600	0
339	20240215	125700	181365210	13600	13600	13600	13600	0
340	20240215	125600	181365210	13600	13600	13600	13600	0
341	20240215	125500	181365210	13600	13600	13600	13600	33
342	20240215	125400	180916410	13610	13610	13610	13610	200
343	20240215	125300	178194410	13610	13610	13610	13610	1
344	20240215	125200	178180800	13610	13610	13610	13610	1
345	20240215	125100	178167190	13610	13610	13610	13610	20
346	20240215	125000	177894990	13610	13600	13610	13600	500
347	20240215	124900	171093980	13600	13600	13600	13600	0
348	20240215	124800	171093980	13600	13600	13600	13600	0
349	20240215	124700	171093980	13600	13600	13600	13600	0
350	20240215	124600	171093980	13600	13600	13600	13600	0
351	20240215	124500	171093980	13600	13600	13600	13600	0
352	20240215	124400	171093980	13600	13600	13600	13600	0
353	20240215	124300	171093980	13600	13570	13600	13570	254
354	20240215	124200	167642060	13570	13570	13570	13570	0
355	20240215	124100	167642060	13570	13570	13570	13570	0
356	20240215	124000	167642060	13570	13570	13570	13570	6
357	20240215	123900	167560640	13550	13550	13550	13550	0
358	20240215	123800	167560640	13550	13550	13550	13550	0
359	20240215	123700	167560640	13550	13550	13550	13550	0
360	20240215	123600	167560640	13550	13550	13550	13550	0
361	20240215	123500	167560640	13550	13550	13550	13550	0
362	20240215	123400	167560640	13550	13550	13550	13550	0
363	20240215	123300	167560640	13550	13550	13550	13550	4
364	20240215	123200	167506440	13540	13540	13540	13540	0
365	20240215	123100	167506440	13540	13540	13540	13540	0
366	20240215	123000	167506440	13540	13540	13540	13540	0
367	20240215	122900	167506440	13540	13540	13540	13540	0
368	20240215	122800	167506440	13540	13540	13540	13540	0
369	20240215	122700	167506440	13540	13540	13540	13540	0
370	20240215	122600	167506440	13540	13540	13540	13540	0
371	20240215	122500	167506440	13540	13540	13540	13540	0
372	20240215	122400	167506440	13540	13540	13540	13540	0
373	20240215	122300	167506440	13540	13550	13550	13540	240
374	20240215	122200	164256780	13550	13560	13560	13550	208
375	20240215	122100	161438320	13560	13560	13560	13560	52
376	20240215	122000	160733200	13550	13550	13550	13550	0
377	20240215	121900	160733200	13550	13550	13550	13550	0
378	20240215	121800	160733200	13550	13550	13550	13550	47
379	20240215	121700	160096350	13550	13550	13550	13550	0
380	20240215	121600	160096350	13550	13550	13550	13550	0
381	20240215	121500	160096350	13550	13550	13550	13550	0
382	20240215	121400	160096350	13550	13550	13550	13550	0
383	20240215	121300	160096350	13550	13550	13550	13550	0
384	20240215	121200	160096350	13550	13550	13550	13550	0
385	20240215	121100	160096350	13550	13550	13550	13550	0
386	20240215	121000	160096350	13550	13550	13550	13550	0
387	20240215	120900	160096350	13550	13550	13550	13550	0
388	20240215	120800	160096350	13550	13550	13550	13550	0
389	20240215	120700	160096350	13550	13550	13550	13550	42
390	20240215	120600	159527250	13550	13550	13550	13550	273
391	20240215	120500	155828100	13560	13560	13560	13560	70
392	20240215	120400	154878900	13560	13560	13560	13560	0
393	20240215	120300	154878900	13560	13560	13560	13560	0
394	20240215	120200	154878900	13560	13560	13560	13560	0
395	20240215	120100	154878900	13560	13560	13560	13560	0
396	20240215	120000	154878900	13560	13560	13560	13560	0
397	20240215	115900	154878900	13560	13560	13560	13560	0
398	20240215	115800	154878900	13560	13560	13560	13560	0
399	20240215	115700	154878900	13560	13560	13560	13560	100
400	20240215	115600	153522900	13560	13560	13560	13560	0
401	20240215	115500	153522900	13560	13560	13560	13560	1
402	20240215	115400	153509340	13580	13580	13580	13580	0
403	20240215	115300	153509340	13580	13580	13580	13580	0
404	20240215	115200	153509340	13580	13590	13590	13580	13
405	20240215	115100	153332770	13590	13590	13590	13590	0
406	20240215	115000	153332770	13590	13590	13590	13590	0
407	20240215	114900	153332770	13590	13590	13590	13590	0
408	20240215	114800	153332770	13590	13590	13590	13590	0
409	20240215	114700	153332770	13590	13590	13590	13590	0
410	20240215	114600	153332770	13590	13590	13590	13590	0
411	20240215	114500	153332770	13590	13590	13590	13590	0
412	20240215	114400	153332770	13590	13590	13590	13590	1
413	20240215	114300	153319180	13560	13560	13560	13560	0
414	20240215	114200	153319180	13560	13570	13570	13560	188
415	20240215	114100	150769700	13570	13570	13570	13570	0
416	20240215	114000	150769700	13570	13570	13570	13570	0
417	20240215	113900	150769700	13570	13570	13570	13570	0
418	20240215	113800	150769700	13570	13570	13570	13570	0
419	20240215	113700	150769700	13570	13570	13570	13570	0
420	20240215	113600	150769700	13570	13580	13580	13570	33
421	20240215	113500	150321680	13580	13580	13580	13580	0
422	20240215	113400	150321680	13580	13580	13580	13580	9
423	20240215	113300	150199460	13580	13580	13580	13580	0
424	20240215	113200	150199460	13580	13580	13580	13580	0
425	20240215	113100	150199460	13580	13580	13580	13580	0
426	20240215	113000	150199460	13580	13580	13580	13580	325
427	20240215	112900	145785960	13590	13610	13610	13590	151
428	20240215	112800	143733530	13590	13590	13590	13590	0
429	20240215	112700	143733530	13590	13590	13590	13590	0
430	20240215	112600	143733530	13590	13590	13590	13590	1
431	20240215	112500	143719940	13590	13590	13590	13590	21
432	20240215	112400	143434550	13620	13620	13620	13620	0
433	20240215	112300	143434550	13620	13620	13620	13620	19
434	20240215	112200	143175770	13620	13610	13620	13610	182
435	20240215	112100	140697040	13620	13620	13620	13620	0
436	20240215	112000	140697040	13620	13620	13620	13620	0
437	20240215	111900	140697040	13620	13620	13620	13620	0
438	20240215	111800	140697040	13620	13620	13620	13620	0
439	20240215	111700	140697040	13620	13620	13620	13620	0
440	20240215	111600	140697040	13620	13590	13620	13590	140
441	20240215	111500	138794010	13590	13590	13590	13590	257
442	20240215	111400	135301380	13590	13590	13590	13590	264
443	20240215	111300	131713620	13590	13590	13590	13590	0
444	20240215	111200	131713620	13590	13590	13590	13590	0
445	20240215	111100	131713620	13590	13590	13590	13590	28
446	20240215	111000	131333100	13590	13590	13590	13590	0
447	20240215	110900	131333100	13590	13590	13590	13590	5
448	20240215	110800	131265150	13590	13590	13590	13590	0
449	20240215	110700	131265150	13590	13590	13590	13590	0
450	20240215	110600	131265150	13590	13590	13590	13590	27
451	20240215	110500	130898220	13590	13590	13590	13590	5
452	20240215	110400	130830270	13590	13590	13590	13590	1
453	20240215	110300	130816680	13580	13580	13580	13580	8
454	20240215	110200	130708040	13580	13580	13580	13580	18
455	20240215	110100	130463600	13580	13580	13580	13580	12
456	20240215	110000	130300640	13570	13570	13570	13570	0
457	20240215	105900	130300640	13570	13570	13570	13570	10
458	20240215	105800	130164940	13570	13570	13570	13570	27
459	20240215	105700	129798550	13570	13570	13570	13570	8
460	20240215	105600	129689990	13570	13570	13570	13570	0
461	20240215	105500	129689990	13570	13570	13570	13570	0
462	20240215	105400	129689990	13570	13570	13570	13570	0
463	20240215	105300	129689990	13570	13570	13570	13570	0
464	20240215	105200	129689990	13570	13570	13570	13570	0
465	20240215	105100	129689990	13570	13570	13570	13570	0
466	20240215	105000	129689990	13570	13570	13570	13570	10
467	20240215	104900	129554290	13560	13560	13560	13560	0
468	20240215	104800	129554290	13560	13560	13560	13560	0
469	20240215	104700	129554290	13560	13560	13560	13560	479
470	20240215	104600	123059050	13550	13550	13550	13550	8
471	20240215	104500	122950650	13560	13570	13570	13560	21
472	20240215	104400	122665880	13560	13570	13570	13560	6
473	20240215	104300	122584490	13580	13580	13580	13580	310
474	20240215	104200	118374690	13580	13580	13580	13580	0
475	20240215	104100	118374690	13580	13580	13580	13580	0
476	20240215	104000	118374690	13580	13580	13580	13580	50
477	20240215	103900	117695690	13580	13580	13580	13580	0
478	20240215	103800	117695690	13580	13580	13580	13580	0
479	20240215	103700	117695690	13580	13580	13580	13580	0
480	20240215	103600	117695690	13580	13580	13580	13580	64
481	20240215	103500	116826570	13580	13570	13580	13570	69
482	20240215	103400	115890220	13560	13560	13560	13560	8
483	20240215	103300	115781740	13570	13570	13570	13570	3
484	20240215	103200	115741030	13570	13570	13570	13570	152
485	20240215	103100	113678390	13570	13570	13570	13570	0
486	20240215	103000	113678390	13570	13570	13570	13570	0
487	20240215	102900	113678390	13570	13570	13570	13570	0
488	20240215	102800	113678390	13570	13570	13570	13570	0
489	20240215	102700	113678390	13570	13570	13570	13570	1
490	20240215	102600	113664820	13560	13540	13560	13540	56
491	20240215	102500	112905480	13530	13530	13530	13530	0
492	20240215	102400	112905480	13530	13530	13530	13530	0
493	20240215	102300	112905480	13530	13530	13530	13530	0
494	20240215	102200	112905480	13530	13550	13550	13530	621
495	20240215	102100	104502070	13540	13540	13540	13540	0
496	20240215	102000	104502070	13540	13540	13540	13540	0
497	20240215	101900	104502070	13540	13540	13540	13540	0
498	20240215	101800	104502070	13540	13540	13540	13540	15
499	20240215	101700	104298970	13550	13550	13550	13550	0
500	20240215	101600	104298970	13550	13550	13550	13550	0
501	20240215	101500	104298970	13550	13550	13550	13550	0
502	20240215	101400	104298970	13550	13550	13550	13550	0
503	20240215	101300	104298970	13550	13550	13550	13550	22
504	20240215	101200	104000870	13550	13550	13550	13550	20
505	20240215	101100	103729870	13550	13550	13550	13550	6
506	20240215	101000	103648570	13550	13550	13550	13550	453
507	20240215	100900	97510420	13530	13530	13530	13530	1
508	20240215	100800	97496890	13550	13550	13550	13550	0
509	20240215	100700	97496890	13550	13550	13550	13550	0
510	20240215	100600	97496890	13550	13550	13550	13550	1
511	20240215	100500	97483340	13550	13550	13550	13550	0
512	20240215	100400	97483340	13550	13550	13550	13550	0
513	20240215	100300	97483340	13550	13550	13550	13550	0
514	20240215	100200	97483340	13550	13550	13550	13550	0
515	20240215	100100	97483340	13550	13550	13550	13550	0
516	20240215	100000	97483340	13550	13550	13550	13550	0
517	20240215	095900	97483340	13550	13550	13550	13550	0
518	20240215	095800	97483340	13550	13550	13550	13550	0
519	20240215	095700	97483340	13550	13550	13550	13550	10
520	20240215	095600	97347840	13510	13510	13510	13510	0
521	20240215	095500	97347840	13510	13510	13510	13510	0
522	20240215	095400	97347840	13510	13510	13510	13510	0
523	20240215	095300	97347840	13510	13510	13510	13510	0
524	20240215	095200	97347840	13510	13510	13510	13510	0
525	20240215	095100	97347840	13510	13510	13510	13510	0
526	20240215	095000	97347840	13510	13510	13510	13510	0
527	20240215	094900	97347840	13510	13510	13510	13510	0
528	20240215	094800	97347840	13510	13510	13510	13510	0
529	20240215	094700	97347840	13510	13510	13510	13510	0
530	20240215	094600	97347840	13510	13510	13510	13510	0
531	20240215	094500	97347840	13510	13510	13510	13510	0
532	20240215	094400	97347840	13510	13510	13510	13510	0
533	20240215	094300	97347840	13510	13510	13510	13510	0
534	20240215	094200	97347840	13510	13510	13510	13510	0
535	20240215	094100	97347840	13510	13510	13510	13510	0
536	20240215	094000	97347840	13510	13560	13560	13510	791
537	20240215	093900	86660730	13570	13570	13570	13570	0
538	20240215	093800	86660730	13570	13570	13570	13570	0
539	20240215	093700	86660730	13570	13570	13570	13570	0
540	20240215	093600	86660730	13570	13560	13570	13560	10
541	20240215	093500	86525080	13570	13570	13570	13570	1
542	20240215	093400	86511510	13550	13550	13550	13550	109
543	20240215	093300	85034560	13550	13550	13550	13550	24
544	20240215	093200	84709360	13550	13550	13550	13550	1
545	20240215	093100	84695810	13540	13540	13540	13540	41
546	20240215	093000	84140670	13490	13490	13490	13490	1
547	20240215	092900	84127180	13490	13530	13540	13490	101
548	20240215	092800	82763790	13490	13490	13490	13490	0
549	20240215	092700	82763790	13490	13490	13490	13490	20
550	20240215	092600	82493990	13490	13490	13490	13490	0
551	20240215	092500	82493990	13490	13490	13490	13490	0
552	20240215	092400	82493990	13490	13490	13490	13490	0
553	20240215	092300	82493990	13490	13490	13490	13490	46
554	20240215	092200	81873450	13490	13500	13500	13490	200
555	20240215	092100	79174730	13490	13490	13490	13490	0
556	20240215	092000	79174730	13490	13490	13490	13490	0
557	20240215	091900	79174730	13490	13490	13490	13490	0
558	20240215	091800	79174730	13490	13490	13490	13490	0
559	20240215	091700	79174730	13490	13490	13490	13490	10
560	20240215	091600	79039830	13550	13530	13550	13480	4700
561	20240215	091500	15368500	13530	13530	13530	13530	0
562	20240215	091400	15368500	13530	13530	13530	13530	0
563	20240215	091300	15368500	13530	13530	13530	13530	1
564	20240215	091200	15354970	13480	13480	13480	13480	0
565	20240215	091100	15354970	13480	13500	13500	13480	197
566	20240215	091000	12699330	13500	13540	13540	13500	2
567	20240215	090900	12672290	13500	13520	13540	13500	186
568	20240215	090800	10160890	13520	13520	13520	13520	2
569	20240215	090700	10133850	13540	13560	13560	13540	49
570	20240215	090600	9469810	13480	13490	13490	13480	10
571	20240215	090500	9334950	13580	13580	13580	13580	0
572	20240215	090400	9334950	13580	13580	13580	13580	0
573	20240215	090300	9334950	13580	13580	13580	13580	1
574	20240215	090200	9321370	13480	13580	13590	13460	360
575	20240215	090100	4457100	13590	13590	13590	13590	8
576	20240215	090000	4348380	13590	13490	13590	13490	322