KissMeData/288620/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205600	207035950	15440	15440	15440	15440	207
3	20240215	205500	207035950	15440	15440	15440	15440	0
4	20240215	205400	207035950	15440	15440	15440	15440	0
5	20240215	205300	207035950	15440	15440	15440	15440	0
6	20240215	205200	207035950	15440	15440	15440	15440	0
7	20240215	205100	207035950	15440	15440	15440	15440	0
8	20240215	205000	207035950	15440	15440	15440	15440	0
9	20240215	204900	207035950	15440	15440	15440	15440	0
10	20240215	204800	207035950	15440	15440	15440	15440	0
11	20240215	204700	207035950	15440	15440	15440	15440	0
12	20240215	204600	207035950	15440	15440	15440	15440	0
13	20240215	204500	207035950	15440	15440	15440	15440	0
14	20240215	204400	207035950	15440	15440	15440	15440	0
15	20240215	204300	207035950	15440	15440	15440	15440	0
16	20240215	204200	207035950	15440	15440	15440	15440	0
17	20240215	204100	207035950	15440	15440	15440	15440	0
18	20240215	204000	207035950	15440	15440	15440	15440	0
19	20240215	203900	207035950	15440	15440	15440	15440	0
20	20240215	203800	207035950	15440	15440	15440	15440	0
21	20240215	203700	207035950	15440	15440	15440	15440	0
22	20240215	203600	207035950	15440	15440	15440	15440	0
23	20240215	203500	207035950	15440	15440	15440	15440	0
24	20240215	203400	207035950	15440	15440	15440	15440	0
25	20240215	203300	207035950	15440	15440	15440	15440	0
26	20240215	203200	207035950	15440	15440	15440	15440	0
27	20240215	203100	207035950	15440	15440	15440	15440	0
28	20240215	203000	207035950	15440	15440	15440	15440	0
29	20240215	202900	207035950	15440	15440	15440	15440	0
30	20240215	202800	207035950	15440	15440	15440	15440	0
31	20240215	202700	207035950	15440	15440	15440	15440	0
32	20240215	202600	207035950	15440	15440	15440	15440	207
33	20240215	202500	207035950	15440	15440	15440	15440	0
34	20240215	202400	207035950	15440	15440	15440	15440	0
35	20240215	202300	207035950	15440	15440	15440	15440	0
36	20240215	202200	207035950	15440	15440	15440	15440	0
37	20240215	202100	207035950	15440	15440	15440	15440	0
38	20240215	202000	207035950	15440	15440	15440	15440	0
39	20240215	201900	207035950	15440	15440	15440	15440	0
40	20240215	201800	207035950	15440	15440	15440	15440	0
41	20240215	201700	207035950	15440	15440	15440	15440	0
42	20240215	201600	207035950	15440	15440	15440	15440	0
43	20240215	201500	207035950	15440	15440	15440	15440	0
44	20240215	201400	207035950	15440	15440	15440	15440	0
45	20240215	201300	207035950	15440	15440	15440	15440	0
46	20240215	201200	207035950	15440	15440	15440	15440	0
47	20240215	201100	207035950	15440	15440	15440	15440	0
48	20240215	201000	207035950	15440	15440	15440	15440	0
49	20240215	200900	207035950	15440	15440	15440	15440	0
50	20240215	200800	207035950	15440	15440	15440	15440	0
51	20240215	200700	207035950	15440	15440	15440	15440	0
52	20240215	200600	207035950	15440	15440	15440	15440	0
53	20240215	200500	207035950	15440	15440	15440	15440	0
54	20240215	200400	207035950	15440	15440	15440	15440	0
55	20240215	200300	207035950	15440	15440	15440	15440	0
56	20240215	200200	207035950	15440	15440	15440	15440	0
57	20240215	200100	207035950	15440	15440	15440	15440	0
58	20240215	200000	207035950	15440	15440	15440	15440	0
59	20240215	195900	207035950	15440	15440	15440	15440	0
60	20240215	195800	207035950	15440	15440	15440	15440	0
61	20240215	195700	207035950	15440	15440	15440	15440	0
62	20240215	195600	207035950	15440	15440	15440	15440	207
63	20240215	195500	207035950	15440	15440	15440	15440	0
64	20240215	195400	207035950	15440	15440	15440	15440	0
65	20240215	195300	207035950	15440	15440	15440	15440	0
66	20240215	195200	207035950	15440	15440	15440	15440	0
67	20240215	195100	207035950	15440	15440	15440	15440	0
68	20240215	195000	207035950	15440	15440	15440	15440	0
69	20240215	194900	207035950	15440	15440	15440	15440	0
70	20240215	194800	207035950	15440	15440	15440	15440	0
71	20240215	194700	207035950	15440	15440	15440	15440	0
72	20240215	194600	207035950	15440	15440	15440	15440	0
73	20240215	194500	207035950	15440	15440	15440	15440	0
74	20240215	194400	207035950	15440	15440	15440	15440	0
75	20240215	194300	207035950	15440	15440	15440	15440	0
76	20240215	194200	207035950	15440	15440	15440	15440	0
77	20240215	194100	207035950	15440	15440	15440	15440	0
78	20240215	194000	207035950	15440	15440	15440	15440	0
79	20240215	193900	207035950	15440	15440	15440	15440	0
80	20240215	193800	207035950	15440	15440	15440	15440	0
81	20240215	193700	207035950	15440	15440	15440	15440	0
82	20240215	193600	207035950	15440	15440	15440	15440	0
83	20240215	193500	207035950	15440	15440	15440	15440	0
84	20240215	193400	207035950	15440	15440	15440	15440	0
85	20240215	193300	207035950	15440	15440	15440	15440	0
86	20240215	193200	207035950	15440	15440	15440	15440	0
87	20240215	193100	207035950	15440	15440	15440	15440	0
88	20240215	193000	207035950	15440	15440	15440	15440	0
89	20240215	192900	207035950	15440	15440	15440	15440	0
90	20240215	192800	207035950	15440	15440	15440	15440	0
91	20240215	192700	207035950	15440	15440	15440	15440	0
92	20240215	192600	207035950	15440	15440	15440	15440	207
93	20240215	192500	207035950	15440	15440	15440	15440	0
94	20240215	192400	207035950	15440	15440	15440	15440	0
95	20240215	192300	207035950	15440	15440	15440	15440	0
96	20240215	192200	207035950	15440	15440	15440	15440	0
97	20240215	192100	207035950	15440	15440	15440	15440	0
98	20240215	192000	207035950	15440	15440	15440	15440	0
99	20240215	191900	207035950	15440	15440	15440	15440	0
100	20240215	191800	207035950	15440	15440	15440	15440	0
101	20240215	191700	207035950	15440	15440	15440	15440	0
102	20240215	191600	207035950	15440	15440	15440	15440	0
103	20240215	191500	207035950	15440	15440	15440	15440	0
104	20240215	191400	207035950	15440	15440	15440	15440	0
105	20240215	191300	207035950	15440	15440	15440	15440	0
106	20240215	191200	207035950	15440	15440	15440	15440	0
107	20240215	191100	207035950	15440	15440	15440	15440	0
108	20240215	191000	207035950	15440	15440	15440	15440	0
109	20240215	190900	207035950	15440	15440	15440	15440	0
110	20240215	190800	207035950	15440	15440	15440	15440	0
111	20240215	190700	207035950	15440	15440	15440	15440	0
112	20240215	190600	207035950	15440	15440	15440	15440	0
113	20240215	190500	207035950	15440	15440	15440	15440	0
114	20240215	190400	207035950	15440	15440	15440	15440	0
115	20240215	190300	207035950	15440	15440	15440	15440	0
116	20240215	190200	207035950	15440	15440	15440	15440	0
117	20240215	190100	207035950	15440	15440	15440	15440	0
118	20240215	190000	207035950	15440	15440	15440	15440	0
119	20240215	185900	207035950	15440	15440	15440	15440	0
120	20240215	185800	207035950	15440	15440	15440	15440	0
121	20240215	185700	207035950	15440	15440	15440	15440	0
122	20240215	185600	207035950	15440	15440	15440	15440	207
123	20240215	185500	207035950	15440	15440	15440	15440	0
124	20240215	185400	207035950	15440	15440	15440	15440	0
125	20240215	185300	207035950	15440	15440	15440	15440	0
126	20240215	185200	207035950	15440	15440	15440	15440	0
127	20240215	185100	207035950	15440	15440	15440	15440	0
128	20240215	185000	207035950	15440	15440	15440	15440	0
129	20240215	184900	207035950	15440	15440	15440	15440	0
130	20240215	184800	207035950	15440	15440	15440	15440	0
131	20240215	184700	207035950	15440	15440	15440	15440	0
132	20240215	184600	207035950	15440	15440	15440	15440	0
133	20240215	184500	207035950	15440	15440	15440	15440	0
134	20240215	184400	207035950	15440	15440	15440	15440	0
135	20240215	184300	207035950	15440	15440	15440	15440	0
136	20240215	184200	207035950	15440	15440	15440	15440	0
137	20240215	184100	207035950	15440	15440	15440	15440	0
138	20240215	184000	207035950	15440	15440	15440	15440	0
139	20240215	183900	207035950	15440	15440	15440	15440	0
140	20240215	183800	207035950	15440	15440	15440	15440	0
141	20240215	183700	207035950	15440	15440	15440	15440	0
142	20240215	183600	207035950	15440	15440	15440	15440	0
143	20240215	183500	207035950	15440	15440	15440	15440	0
144	20240215	183400	207035950	15440	15440	15440	15440	0
145	20240215	183300	207035950	15440	15440	15440	15440	0
146	20240215	183200	207035950	15440	15440	15440	15440	0
147	20240215	183100	207035950	15440	15440	15440	15440	0
148	20240215	183000	207035950	15440	15440	15440	15440	0
149	20240215	182900	207035950	15440	15440	15440	15440	0
150	20240215	182800	207035950	15440	15440	15440	15440	0
151	20240215	182700	207035950	15440	15440	15440	15440	0
152	20240215	182600	207035950	15440	15440	15440	15440	207
153	20240215	182500	207035950	15440	15440	15440	15440	0
154	20240215	182400	207035950	15440	15440	15440	15440	0
155	20240215	182300	207035950	15440	15440	15440	15440	0
156	20240215	182200	207035950	15440	15440	15440	15440	0
157	20240215	182100	207035950	15440	15440	15440	15440	0
158	20240215	182000	207035950	15440	15440	15440	15440	0
159	20240215	181900	207035950	15440	15440	15440	15440	0
160	20240215	181800	207035950	15440	15440	15440	15440	0
161	20240215	181700	207035950	15440	15440	15440	15440	0
162	20240215	181600	207035950	15440	15440	15440	15440	0
163	20240215	181500	207035950	15440	15440	15440	15440	0
164	20240215	181400	207035950	15440	15440	15440	15440	0
165	20240215	181300	207035950	15440	15440	15440	15440	0
166	20240215	181200	207035950	15440	15440	15440	15440	0
167	20240215	181100	207035950	15440	15440	15440	15440	0
168	20240215	181000	207035950	15440	15440	15440	15440	0
169	20240215	180900	207035950	15440	15440	15440	15440	0
170	20240215	180800	207035950	15440	15440	15440	15440	0
171	20240215	180700	207035950	15440	15440	15440	15440	0
172	20240215	180600	207035950	15440	15440	15440	15440	0
173	20240215	180500	207035950	15440	15440	15440	15440	0
174	20240215	180400	207035950	15440	15440	15440	15440	0
175	20240215	180300	207035950	15440	15440	15440	15440	0
176	20240215	180200	207035950	15440	15440	15440	15440	0
177	20240215	180100	207035950	15440	15440	15440	15440	0
178	20240215	180000	207035950	15440	15440	15440	15440	0
179	20240215	175900	207035950	15440	15440	15440	15440	0
180	20240215	175800	207035950	15440	15440	15440	15440	0
181	20240215	175700	207035950	15440	15440	15440	15440	0
182	20240215	175600	207035950	15440	15440	15440	15440	207
183	20240215	175500	207035950	15440	15440	15440	15440	0
184	20240215	175400	207035950	15440	15440	15440	15440	0
185	20240215	175300	207035950	15440	15440	15440	15440	0
186	20240215	175200	207035950	15440	15440	15440	15440	0
187	20240215	175100	207035950	15440	15440	15440	15440	0
188	20240215	175000	207035950	15440	15440	15440	15440	0
189	20240215	174900	207035950	15440	15440	15440	15440	0
190	20240215	174800	207035950	15440	15440	15440	15440	0
191	20240215	174700	207035950	15440	15440	15440	15440	0
192	20240215	174600	207035950	15440	15440	15440	15440	0
193	20240215	174500	207035950	15440	15440	15440	15440	0
194	20240215	174400	207035950	15440	15440	15440	15440	0
195	20240215	174300	207035950	15440	15440	15440	15440	0
196	20240215	174200	207035950	15440	15440	15440	15440	0
197	20240215	174100	207035950	15440	15440	15440	15440	0
198	20240215	174000	207035950	15440	15440	15440	15440	0
199	20240215	173900	207035950	15440	15440	15440	15440	0
200	20240215	173800	207035950	15440	15440	15440	15440	0
201	20240215	173700	207035950	15440	15440	15440	15440	0
202	20240215	173600	207035950	15440	15440	15440	15440	0
203	20240215	173500	207035950	15440	15440	15440	15440	0
204	20240215	173400	207035950	15440	15440	15440	15440	0
205	20240215	173300	207035950	15440	15440	15440	15440	0
206	20240215	173200	207035950	15440	15440	15440	15440	0
207	20240215	173100	207035950	15440	15440	15440	15440	0
208	20240215	173000	207035950	15440	15440	15440	15440	0
209	20240215	172900	207035950	15440	15440	15440	15440	0
210	20240215	172800	207035950	15440	15440	15440	15440	0
211	20240215	172700	207035950	15440	15440	15440	15440	0
212	20240215	172600	207035950	15440	15440	15440	15440	207
213	20240215	172500	207035950	15440	15440	15440	15440	0
214	20240215	172400	207035950	15440	15440	15440	15440	0
215	20240215	172300	207035950	15440	15440	15440	15440	0
216	20240215	172200	207035950	15440	15440	15440	15440	0
217	20240215	172100	207035950	15440	15440	15440	15440	0
218	20240215	172000	207035950	15440	15440	15440	15440	0
219	20240215	171900	207035950	15440	15440	15440	15440	0
220	20240215	171800	207035950	15440	15440	15440	15440	0
221	20240215	171700	207035950	15440	15440	15440	15440	0
222	20240215	171600	207035950	15440	15440	15440	15440	0
223	20240215	171500	207035950	15440	15440	15440	15440	0
224	20240215	171400	207035950	15440	15440	15440	15440	0
225	20240215	171300	207035950	15440	15440	15440	15440	0
226	20240215	171200	207035950	15440	15440	15440	15440	0
227	20240215	171100	207035950	15440	15440	15440	15440	0
228	20240215	171000	207035950	15440	15440	15440	15440	0
229	20240215	170900	207035950	15440	15440	15440	15440	0
230	20240215	170800	207035950	15440	15440	15440	15440	0
231	20240215	170700	207035950	15440	15440	15440	15440	0
232	20240215	170600	207035950	15440	15440	15440	15440	0
233	20240215	170500	207035950	15440	15440	15440	15440	0
234	20240215	170400	207035950	15440	15440	15440	15440	0
235	20240215	170300	207035950	15440	15440	15440	15440	0
236	20240215	170200	207035950	15440	15440	15440	15440	0
237	20240215	170100	207035950	15440	15440	15440	15440	0
238	20240215	170000	207035950	15440	15440	15440	15440	0
239	20240215	165900	207035950	15440	15440	15440	15440	0
240	20240215	165800	207035950	15440	15440	15440	15440	0
241	20240215	165700	207035950	15440	15440	15440	15440	0
242	20240215	165600	207035950	15440	15440	15440	15440	207
243	20240215	165500	207035950	15440	15440	15440	15440	0
244	20240215	165400	207035950	15440	15440	15440	15440	0
245	20240215	165300	207035950	15440	15440	15440	15440	0
246	20240215	165200	207035950	15440	15440	15440	15440	0
247	20240215	165100	207035950	15440	15440	15440	15440	0
248	20240215	165000	207035950	15440	15440	15440	15440	0
249	20240215	164900	207035950	15440	15440	15440	15440	0
250	20240215	164800	207035950	15440	15440	15440	15440	0
251	20240215	164700	207035950	15440	15440	15440	15440	0
252	20240215	164600	207035950	15440	15440	15440	15440	0
253	20240215	164500	207035950	15440	15440	15440	15440	0
254	20240215	164400	207035950	15440	15440	15440	15440	0
255	20240215	164300	207035950	15440	15440	15440	15440	0
256	20240215	164200	207035950	15440	15440	15440	15440	0
257	20240215	164100	207035950	15440	15440	15440	15440	0
258	20240215	164000	207035950	15440	15440	15440	15440	0
259	20240215	163900	207035950	15440	15440	15440	15440	0
260	20240215	163800	207035950	15440	15440	15440	15440	0
261	20240215	163700	207035950	15440	15440	15440	15440	0
262	20240215	163600	207035950	15440	15440	15440	15440	0
263	20240215	163500	207035950	15440	15440	15440	15440	0
264	20240215	163400	207035950	15440	15440	15440	15440	0
265	20240215	163300	207035950	15440	15440	15440	15440	0
266	20240215	163200	207035950	15440	15440	15440	15440	0
267	20240215	163100	207035950	15440	15440	15440	15440	0
268	20240215	163000	207035950	15440	15440	15440	15440	0
269	20240215	162900	207035950	15440	15440	15440	15440	0
270	20240215	162800	207035950	15440	15440	15440	15440	0
271	20240215	162700	207035950	15440	15440	15440	15440	0
272	20240215	162600	207035950	15440	15440	15440	15440	207
273	20240215	162500	207035950	15440	15440	15440	15440	0
274	20240215	162400	207035950	15440	15440	15440	15440	0
275	20240215	162300	207035950	15440	15440	15440	15440	0
276	20240215	162200	207035950	15440	15440	15440	15440	0
277	20240215	162100	207035950	15440	15440	15440	15440	0
278	20240215	162000	207035950	15440	15440	15440	15440	0
279	20240215	161900	207035950	15440	15440	15440	15440	0
280	20240215	161800	207035950	15440	15440	15440	15440	0
281	20240215	161700	207035950	15440	15440	15440	15440	0
282	20240215	161600	207035950	15440	15440	15440	15440	0
283	20240215	161500	207035950	15440	15440	15440	15440	0
284	20240215	161400	207035950	15440	15440	15440	15440	0
285	20240215	161300	207035950	15440	15440	15440	15440	0
286	20240215	161200	207035950	15440	15440	15440	15440	0
287	20240215	161100	207035950	15440	15440	15440	15440	0
288	20240215	161000	207035950	15440	15440	15440	15440	0
289	20240215	160900	207035950	15440	15440	15440	15440	0
290	20240215	160800	207035950	15440	15440	15440	15440	0
291	20240215	160700	207035950	15440	15440	15440	15440	0
292	20240215	160600	207035950	15440	15440	15440	15440	0
293	20240215	160500	207035950	15440	15440	15440	15440	0
294	20240215	160400	207035950	15440	15440	15440	15440	0
295	20240215	160300	207035950	15440	15440	15440	15440	0
296	20240215	160200	207035950	15440	15440	15440	15440	0
297	20240215	160100	207035950	15440	15440	15440	15440	0
298	20240215	160000	207035950	15440	15440	15440	15440	0
299	20240215	155900	207035950	15440	15440	15440	15440	0
300	20240215	155800	207035950	15440	15440	15440	15440	0
301	20240215	155700	207035950	15440	15440	15440	15440	0
302	20240215	155600	207035950	15440	15440	15440	15440	207
303	20240215	155500	207035950	15440	15440	15440	15440	0
304	20240215	155400	207035950	15440	15440	15440	15440	0
305	20240215	155300	207035950	15440	15440	15440	15440	0
306	20240215	155200	207035950	15440	15440	15440	15440	0
307	20240215	155100	207035950	15440	15440	15440	15440	0
308	20240215	155000	207035950	15440	15440	15440	15440	0
309	20240215	154900	207035950	15440	15440	15440	15440	0
310	20240215	154800	207035950	15440	15440	15440	15440	0
311	20240215	154700	207035950	15440	15440	15440	15440	0
312	20240215	154600	207035950	15440	15440	15440	15440	0
313	20240215	154500	207035950	15440	15440	15440	15440	0
314	20240215	154400	207035950	15440	15440	15440	15440	0
315	20240215	154300	207035950	15440	15440	15440	15440	0
316	20240215	154200	207035950	15440	15440	15440	15440	0
317	20240215	154100	207035950	15440	15440	15440	15440	0
318	20240215	154000	207035950	15440	15440	15440	15440	0
319	20240215	153900	207035950	15440	15440	15440	15440	0
320	20240215	153800	207035950	15440	15440	15440	15440	0
321	20240215	153700	207035950	15440	15440	15440	15440	0
322	20240215	153600	207035950	15440	15440	15440	15440	0
323	20240215	153500	207035950	15440	15440	15440	15440	0
324	20240215	153400	207035950	15440	15440	15440	15440	0
325	20240215	153300	207035950	15440	15440	15440	15440	0
326	20240215	153200	207035950	15440	15440	15440	15440	0
327	20240215	153100	207035950	15440	15440	15440	15440	0
328	20240215	153000	207035950	15440	15440	15440	15440	207
329	20240215	152900	203839870	15400	15400	15400	15400	0
330	20240215	152800	203839870	15400	15400	15400	15400	0
331	20240215	152700	203839870	15400	15400	15400	15400	0
332	20240215	152600	203839870	15400	15400	15400	15400	0
333	20240215	152500	203839870	15400	15400	15400	15400	0
334	20240215	152400	203839870	15400	15400	15400	15400	0
335	20240215	152300	203839870	15400	15400	15400	15400	0
336	20240215	152200	203839870	15400	15400	15400	15400	0
337	20240215	152100	203839870	15400	15400	15400	15400	0
338	20240215	152000	203839870	15400	15400	15400	15400	0
339	20240215	151900	203839870	15400	15400	15400	15400	8
340	20240215	151800	203716670	15400	15400	15400	15400	11
341	20240215	151700	203547270	15400	15400	15400	15400	4
342	20240215	151600	203485670	15410	15410	15410	15410	0
343	20240215	151500	203485670	15410	15410	15410	15410	6
344	20240215	151400	203393210	15400	15400	15400	15400	65
345	20240215	151300	202392210	15400	15410	15410	15400	146
346	20240215	151200	200142380	15410	15410	15410	15410	0
347	20240215	151100	200142380	15410	15420	15420	15410	75
348	20240215	151000	198986610	15420	15410	15420	15410	22
349	20240215	150900	198647390	15420	15420	15420	15420	1
350	20240215	150800	198631970	15420	15420	15420	15420	0
351	20240215	150700	198631970	15420	15420	15420	15420	0
352	20240215	150600	198631970	15420	15420	15420	15420	5
353	20240215	150500	198554870	15420	15420	15420	15420	4
354	20240215	150400	198493190	15420	15420	15420	15420	5
355	20240215	150300	198416090	15420	15420	15420	15420	1
356	20240215	150200	198400670	15420	15420	15420	15420	3
357	20240215	150100	198354410	15420	15420	15420	15420	0
358	20240215	150000	198354410	15420	15420	15420	15420	1
359	20240215	145900	198338990	15420	15420	15420	15420	0
360	20240215	145800	198338990	15420	15420	15420	15420	0
361	20240215	145700	198338990	15420	15420	15420	15420	12
362	20240215	145600	198153950	15410	15410	15410	15410	0
363	20240215	145500	198153950	15410	15410	15410	15410	0
364	20240215	145400	198153950	15410	15410	15410	15410	0
365	20240215	145300	198153950	15410	15410	15410	15410	38
366	20240215	145200	197568370	15410	15410	15410	15410	0
367	20240215	145100	197568370	15410	15410	15410	15410	0
368	20240215	145000	197568370	15410	15410	15410	15410	0
369	20240215	144900	197568370	15410	15410	15410	15410	1
370	20240215	144800	197552960	15410	15410	15410	15410	250
371	20240215	144700	193700460	15410	15420	15420	15410	300
372	20240215	144600	189075970	15430	15430	15430	15430	0
373	20240215	144500	189075970	15430	15430	15430	15430	25
374	20240215	144400	188690220	15440	15440	15440	15440	67
375	20240215	144300	187655740	15440	15440	15440	15440	10
376	20240215	144200	187501340	15440	15440	15440	15440	0
377	20240215	144100	187501340	15440	15440	15440	15440	0
378	20240215	144000	187501340	15440	15440	15440	15440	1
379	20240215	143900	187485900	15440	15440	15440	15440	1
380	20240215	143800	187470460	15440	15440	15440	15440	0
381	20240215	143700	187470460	15440	15440	15440	15440	0
382	20240215	143600	187470460	15440	15440	15440	15440	0
383	20240215	143500	187470460	15440	15440	15440	15440	33
384	20240215	143400	186960940	15430	15430	15430	15430	0
385	20240215	143300	186960940	15430	15430	15430	15430	0
386	20240215	143200	186960940	15430	15430	15430	15430	0
387	20240215	143100	186960940	15430	15430	15430	15430	0
388	20240215	143000	186960940	15430	15430	15430	15430	0
389	20240215	142900	186960940	15430	15420	15430	15420	56
390	20240215	142800	186096880	15420	15420	15420	15420	15
391	20240215	142700	185865580	15410	15410	15410	15410	0
392	20240215	142600	185865580	15410	15410	15410	15410	2
393	20240215	142500	185834760	15410	15410	15410	15410	0
394	20240215	142400	185834760	15410	15410	15410	15410	0
395	20240215	142300	185834760	15410	15410	15410	15410	3
396	20240215	142200	185788530	15420	15410	15420	15410	5
397	20240215	142100	185711460	15410	15410	15410	15410	3
398	20240215	142000	185665230	15410	15410	15410	15410	25
399	20240215	141900	185279980	15410	15410	15410	15410	0
400	20240215	141800	185279980	15410	15410	15410	15410	0
401	20240215	141700	185279980	15410	15410	15410	15410	150
402	20240215	141600	182968480	15430	15420	15430	15420	4
403	20240215	141500	182906770	15420	15410	15420	15410	23
404	20240215	141400	182552150	15420	15420	15420	15420	5
405	20240215	141300	182475050	15420	15420	15420	15420	15
406	20240215	141200	182243750	15420	15420	15420	15420	3
407	20240215	141100	182197490	15420	15420	15420	15420	1
408	20240215	141000	182182070	15420	15420	15420	15420	0
409	20240215	140900	182182070	15420	15420	15420	15420	0
410	20240215	140800	182182070	15420	15420	15420	15420	0
411	20240215	140700	182182070	15420	15420	15420	15420	1
412	20240215	140600	182166650	15420	15420	15420	15420	1
413	20240215	140500	182151230	15420	15420	15420	15420	0
414	20240215	140400	182151230	15420	15420	15420	15420	0
415	20240215	140300	182151230	15420	15420	15420	15420	4
416	20240215	140200	182089550	15420	15420	15420	15420	0
417	20240215	140100	182089550	15420	15420	15420	15420	268
418	20240215	140000	177956990	15430	15430	15430	15430	1
419	20240215	135900	177941560	15430	15430	15430	15430	0
420	20240215	135800	177941560	15430	15430	15430	15430	0
421	20240215	135700	177941560	15430	15440	15440	15430	89
422	20240215	135600	176568280	15440	15440	15440	15440	1
423	20240215	135500	176552840	15430	15430	15430	15430	0
424	20240215	135400	176552840	15430	15430	15430	15430	0
425	20240215	135300	176552840	15430	15430	15430	15430	14
426	20240215	135200	176336820	15430	15430	15430	15430	1
427	20240215	135100	176321390	15430	15430	15430	15430	0
428	20240215	135000	176321390	15430	15430	15430	15430	2
429	20240215	134900	176290530	15420	15420	15420	15420	0
430	20240215	134800	176290530	15420	15420	15420	15420	0
431	20240215	134700	176290530	15420	15420	15420	15420	124
432	20240215	134600	174378450	15420	15420	15420	15420	0
433	20240215	134500	174378450	15420	15420	15420	15420	47
434	20240215	134400	173653710	15440	15440	15440	15440	0
435	20240215	134300	173653710	15440	15440	15440	15440	1
436	20240215	134200	173638270	15440	15440	15440	15440	0
437	20240215	134100	173638270	15440	15440	15440	15440	0
438	20240215	134000	173638270	15440	15430	15440	15430	11
439	20240215	133900	173468480	15420	15420	15420	15420	15
440	20240215	133800	173237180	15420	15420	15420	15420	3
441	20240215	133700	173190920	15410	15410	15410	15410	1
442	20240215	133600	173175510	15410	15410	15410	15410	4
443	20240215	133500	173113870	15410	15410	15410	15410	0
444	20240215	133400	173113870	15410	15410	15410	15410	62
445	20240215	133300	172158450	15410	15410	15410	15410	61
446	20240215	133200	171218440	15410	15410	15410	15410	4
447	20240215	133100	171156800	15420	15420	15420	15420	12
448	20240215	133000	170971760	15420	15420	15420	15420	0
449	20240215	132900	170971760	15420	15420	15420	15420	0
450	20240215	132800	170971760	15420	15420	15420	15420	1
451	20240215	132700	170956340	15420	15420	15420	15420	0
452	20240215	132600	170956340	15420	15420	15420	15420	17
453	20240215	132500	170694200	15420	15420	15420	15420	0
454	20240215	132400	170694200	15420	15420	15420	15420	0
455	20240215	132300	170694200	15420	15410	15420	15410	440
456	20240215	132200	163913500	15420	15430	15430	15420	234
457	20240215	132100	160305040	15430	15430	15430	15430	1
458	20240215	132000	160289610	15430	15430	15430	15430	0
459	20240215	131900	160289610	15430	15430	15430	15430	4
460	20240215	131800	160227890	15430	15430	15430	15430	0
461	20240215	131700	160227890	15430	15430	15430	15430	0
462	20240215	131600	160227890	15430	15430	15430	15430	0
463	20240215	131500	160227890	15430	15430	15430	15430	0
464	20240215	131400	160227890	15430	15430	15430	15430	0
465	20240215	131300	160227890	15430	15430	15430	15430	0
466	20240215	131200	160227890	15430	15430	15430	15430	0
467	20240215	131100	160227890	15430	15430	15430	15430	6
468	20240215	131000	160135310	15420	15420	15420	15420	35
469	20240215	130900	159595610	15430	15430	15430	15430	10
470	20240215	130800	159441310	15430	15430	15430	15430	0
471	20240215	130700	159441310	15430	15420	15430	15420	14
472	20240215	130600	159225330	15420	15420	15420	15420	107
473	20240215	130500	157575390	15420	15420	15420	15420	7
474	20240215	130400	157467450	15420	15420	15420	15420	4
475	20240215	130300	157405770	15440	15440	15440	15440	0
476	20240215	130200	157405770	15440	15440	15440	15440	0
477	20240215	130100	157405770	15440	15440	15440	15440	0
478	20240215	130000	157405770	15440	15440	15440	15440	203
479	20240215	125900	154271450	15420	15420	15420	15420	4
480	20240215	125800	154209770	15440	15440	15440	15440	0
481	20240215	125700	154209770	15440	15440	15440	15440	0
482	20240215	125600	154209770	15440	15440	15440	15440	100
483	20240215	125500	152665770	15430	15430	15430	15430	0
484	20240215	125400	152665770	15430	15430	15430	15430	0
485	20240215	125300	152665770	15430	15430	15430	15430	0
486	20240215	125200	152665770	15430	15430	15430	15430	0
487	20240215	125100	152665770	15430	15430	15430	15430	0
488	20240215	125000	152665770	15430	15430	15430	15430	0
489	20240215	124900	152665770	15430	15430	15430	15430	0
490	20240215	124800	152665770	15430	15430	15430	15430	2
491	20240215	124700	152634910	15420	15420	15420	15420	127
492	20240215	124600	150676570	15410	15410	15410	15410	5
493	20240215	124500	150599520	15410	15410	15410	15410	0
494	20240215	124400	150599520	15410	15410	15410	15410	0
495	20240215	124300	150599520	15410	15410	15410	15410	0
496	20240215	124200	150599520	15410	15410	15410	15410	101
497	20240215	124100	149043110	15410	15410	15410	15410	104
498	20240215	124000	147440470	15410	15410	15410	15410	0
499	20240215	123900	147440470	15410	15410	15410	15410	0
500	20240215	123800	147440470	15410	15410	15410	15410	3
501	20240215	123700	147394240	15410	15410	15410	15410	0
502	20240215	123600	147394240	15410	15410	15410	15410	4
503	20240215	123500	147332600	15410	15410	15410	15410	0
504	20240215	123400	147332600	15410	15410	15410	15410	0
505	20240215	123300	147332600	15410	15410	15410	15410	1
506	20240215	123200	147317190	15410	15410	15410	15410	100
507	20240215	123100	145776190	15410	15410	15410	15410	0
508	20240215	123000	145776190	15410	15410	15410	15410	4
509	20240215	122900	145714550	15420	15420	15420	15420	0
510	20240215	122800	145714550	15420	15420	15420	15420	0
511	20240215	122700	145714550	15420	15420	15420	15420	0
512	20240215	122600	145714550	15420	15420	15420	15410	1296
513	20240215	122500	125742500	15420	15420	15420	15420	0
514	20240215	122400	125742500	15420	15420	15420	15420	3
515	20240215	122300	125696240	15420	15420	15420	15420	0
516	20240215	122200	125696240	15420	15420	15420	15420	0
517	20240215	122100	125696240	15420	15420	15420	15420	4
518	20240215	122000	125634560	15410	15410	15410	15410	0
519	20240215	121900	125634560	15410	15410	15410	15410	0
520	20240215	121800	125634560	15410	15410	15410	15410	0
521	20240215	121700	125634560	15410	15420	15430	15410	63
522	20240215	121600	124663650	15410	15420	15420	15410	400
523	20240215	121500	118497850	15420	15420	15420	15420	4
524	20240215	121400	118436170	15420	15420	15420	15420	0
525	20240215	121300	118436170	15420	15420	15420	15420	12
526	20240215	121200	118251130	15420	15420	15420	15420	0
527	20240215	121100	118251130	15420	15420	15420	15420	0
528	20240215	121000	118251130	15420	15420	15420	15420	8
529	20240215	120900	118127770	15410	15410	15410	15410	0
530	20240215	120800	118127770	15410	15410	15410	15410	101
531	20240215	120700	116571360	15410	15410	15410	15410	17
532	20240215	120600	116309390	15410	15410	15410	15410	1
533	20240215	120500	116293980	15400	15410	15410	15400	6
534	20240215	120400	116201560	15410	15410	15410	15410	60
535	20240215	120300	115276960	15400	15400	15400	15400	1
536	20240215	120200	115261560	15400	15400	15400	15400	0
537	20240215	120100	115261560	15400	15400	15400	15400	4
538	20240215	120000	115199960	15400	15400	15400	15400	0
539	20240215	115900	115199960	15400	15400	15400	15400	1
540	20240215	115800	115184560	15410	15410	15410	15410	1
541	20240215	115700	115169150	15400	15400	15400	15400	0
542	20240215	115600	115169150	15400	15400	15400	15400	4
543	20240215	115500	115107550	15400	15400	15400	15400	2
544	20240215	115400	115076750	15410	15410	15410	15410	2
545	20240215	115300	115045930	15400	15400	15400	15400	53
546	20240215	115200	114229730	15400	15400	15400	15400	0
547	20240215	115100	114229730	15400	15400	15400	15400	4
548	20240215	115000	114168130	15400	15400	15400	15400	0
549	20240215	114900	114168130	15400	15400	15400	15400	176
550	20240215	114800	111457730	15400	15390	15400	15390	7
551	20240215	114700	111349970	15390	15390	15390	15390	0
552	20240215	114600	111349970	15390	15390	15390	15390	0
553	20240215	114500	111349970	15390	15390	15390	15390	1
554	20240215	114400	111334580	15390	15390	15390	15390	24
555	20240215	114300	110965220	15390	15390	15390	15390	0
556	20240215	114200	110965220	15390	15390	15390	15390	0
557	20240215	114100	110965220	15390	15390	15390	15390	93
558	20240215	114000	109533950	15390	15390	15390	15390	4
559	20240215	113900	109472390	15390	15390	15390	15390	0
560	20240215	113800	109472390	15390	15390	15390	15390	0
561	20240215	113700	109472390	15390	15390	15390	15390	12
562	20240215	113600	109287710	15390	15390	15390	15390	4
563	20240215	113500	109226150	15400	15400	15400	15400	0
564	20240215	113400	109226150	15400	15400	15400	15400	1
565	20240215	113300	109210750	15400	15400	15400	15400	273
566	20240215	113200	105006550	15400	15400	15400	15400	1
567	20240215	113100	104991150	15400	15400	15400	15400	4
568	20240215	113000	104929550	15400	15400	15400	15400	0
569	20240215	112900	104929550	15400	15400	15400	15400	0
570	20240215	112800	104929550	15400	15410	15410	15400	12
571	20240215	112700	104744640	15400	15400	15400	15400	4
572	20240215	112600	104683040	15410	15410	15410	15410	1
573	20240215	112500	104667630	15400	15400	15400	15400	2
574	20240215	112400	104636830	15400	15400	15400	15400	0
575	20240215	112300	104636830	15400	15400	15400	15400	4
576	20240215	112200	104575230	15400	15400	15400	15400	0
577	20240215	112100	104575230	15400	15400	15400	15400	1
578	20240215	112000	104559830	15400	15400	15400	15400	0
579	20240215	111900	104559830	15400	15400	15400	15400	4
580	20240215	111800	104498230	15410	15410	15410	15410	11
581	20240215	111700	104328720	15400	15400	15400	15400	1
582	20240215	111600	104313320	15410	15410	15410	15410	1
583	20240215	111500	104297910	15400	15400	15400	15400	4
584	20240215	111400	104236310	15400	15400	15400	15400	0
585	20240215	111300	104236310	15400	15400	15400	15400	1
586	20240215	111200	104220910	15400	15400	15400	15400	0
587	20240215	111100	104220910	15400	15400	15400	15400	2
588	20240215	111000	104190110	15390	15390	15390	15390	0
589	20240215	110900	104190110	15390	15390	15390	15390	25
590	20240215	110800	103805360	15400	15400	15400	15400	1
591	20240215	110700	103789960	15390	15390	15390	15390	4
592	20240215	110600	103728400	15390	15390	15390	15390	1
593	20240215	110500	103713010	15390	15390	15390	15390	0
594	20240215	110400	103713010	15390	15390	15390	15390	0
595	20240215	110300	103713010	15390	15390	15390	15390	5
596	20240215	110200	103636060	15390	15390	15390	15390	0
597	20240215	110100	103636060	15390	15390	15390	15390	0
598	20240215	110000	103636060	15390	15390	15390	15390	0
599	20240215	105900	103636060	15390	15400	15400	15390	81
600	20240215	105800	102389440	15410	15410	15410	15410	0
601	20240215	105700	102389440	15410	15410	15410	15410	0
602	20240215	105600	102389440	15410	15400	15410	15390	193
603	20240215	105500	99419110	15400	15400	15400	15400	1
604	20240215	105400	99403710	15400	15400	15400	15400	113
605	20240215	105300	97663510	15410	15410	15410	15410	91
606	20240215	105200	96261200	15410	15400	15410	15400	10
607	20240215	105100	96107120	15400	15400	15400	15400	1
608	20240215	105000	96091720	15400	15400	15400	15400	1
609	20240215	104900	96076320	15400	15400	15400	15400	17
610	20240215	104800	95814520	15400	15410	15410	15400	56
611	20240215	104700	94951850	15410	15410	15410	15410	0
612	20240215	104600	94951850	15410	15410	15410	15410	2
613	20240215	104500	94921030	15410	15410	15410	15410	3
614	20240215	104400	94874800	15410	15410	15410	15410	0
615	20240215	104300	94874800	15410	15410	15410	15410	2
616	20240215	104200	94843980	15420	15420	15420	15420	0
617	20240215	104100	94843980	15420	15420	15420	15420	0
618	20240215	104000	94843980	15420	15400	15420	15400	7
619	20240215	103900	94736120	15400	15400	15400	15400	0
620	20240215	103800	94736120	15400	15400	15400	15400	3
621	20240215	103700	94689920	15400	15420	15420	15400	20
622	20240215	103600	94381780	15410	15410	15410	15410	0
623	20240215	103500	94381780	15410	15430	15430	15410	59
624	20240215	103400	93472540	15510	15510	15510	15510	1
625	20240215	103300	93457030	15500	15500	15500	15500	10
626	20240215	103200	93302030	15500	15480	15500	15480	22
627	20240215	103100	92961090	15440	15440	15440	15440	0
628	20240215	103000	92961090	15440	15440	15440	15440	1
629	20240215	102900	92945650	15430	15430	15430	15430	354
630	20240215	102800	87483430	15420	15420	15420	15420	103
631	20240215	102700	85895170	15410	15410	15410	15410	1
632	20240215	102600	85879760	15410	15400	15410	15400	4
633	20240215	102500	85818140	15410	15400	15410	15400	16
634	20240215	102400	85571590	15400	15390	15400	15390	40
635	20240215	102300	84955970	15400	15390	15400	15390	5
636	20240215	102200	84878990	15390	15390	15390	15390	2
637	20240215	102100	84848210	15390	15390	15390	15390	51
638	20240215	102000	84063320	15390	15390	15390	15390	112
639	20240215	101900	82339640	15390	15420	15420	15390	810
640	20240215	101800	69863840	15430	15430	15430	15430	1
641	20240215	101700	69848410	15420	15420	15420	15420	3
642	20240215	101600	69802150	15420	15430	15430	15420	17
643	20240215	101500	69539860	15430	15440	15440	15430	14
644	20240215	101400	69323720	15450	15460	15460	15450	100
645	20240215	101300	67778680	15460	15460	15460	15460	3
646	20240215	101200	67732300	15460	15460	15460	15460	12
647	20240215	101100	67546780	15460	15470	15470	15460	9
648	20240215	101000	67407570	15470	15470	15470	15470	2
649	20240215	100900	67376630	15470	15490	15490	15470	20
650	20240215	100800	67066870	15490	15470	15490	15470	5
651	20240215	100700	66989480	15500	15500	15500	15500	1
652	20240215	100600	66973980	15470	15470	15470	15470	2
653	20240215	100500	66943040	15500	15480	15500	15480	2
654	20240215	100400	66912060	15470	15490	15490	15470	5
655	20240215	100300	66834690	15510	15510	15510	15510	1
656	20240215	100200	66819180	15500	15520	15520	15500	2
657	20240215	100100	66788160	15520	15520	15520	15520	0
658	20240215	100000	66788160	15520	15510	15520	15510	13
659	20240215	095900	66586410	15520	15520	15520	15520	2
660	20240215	095800	66555370	15530	15530	15530	15530	1
661	20240215	095700	66539840	15530	15530	15530	15530	1
662	20240215	095600	66524310	15530	15510	15530	15510	4
663	20240215	095500	66462230	15510	15440	15510	15440	20
664	20240215	095400	66152730	15400	15400	15400	15400	0
665	20240215	095300	66152730	15400	15470	15480	15400	813
666	20240215	095200	53607540	15480	15490	15490	15480	391
667	20240215	095100	47554380	15490	15500	15500	15490	137
668	20240215	095000	45431880	15510	15500	15510	15500	12
669	20240215	094900	45245770	15510	15510	15510	15510	16
670	20240215	094800	44997610	15570	15570	15570	15570	0
671	20240215	094700	44997610	15570	15570	15570	15570	0
672	20240215	094600	44997610	15570	15570	15570	15570	0
673	20240215	094500	44997610	15570	15570	15570	15570	0
674	20240215	094400	44997610	15570	15570	15570	15570	0
675	20240215	094300	44997610	15570	15570	15570	15570	0
676	20240215	094200	44997610	15570	15570	15570	15570	20
677	20240215	094100	44686210	15490	15490	15490	15490	0
678	20240215	094000	44686210	15490	15540	15540	15490	500
679	20240215	093900	36932900	15570	15580	15580	15570	22
680	20240215	093800	36590160	15580	15530	15580	15520	82
681	20240215	093700	35316700	15520	15520	15520	15520	0
682	20240215	093600	35316700	15520	15520	15520	15520	0
683	20240215	093500	35316700	15520	15520	15520	15520	0
684	20240215	093400	35316700	15520	15520	15520	15520	20
685	20240215	093300	35006300	15510	15510	15510	15510	0
686	20240215	093200	35006300	15510	15510	15510	15510	0
687	20240215	093100	35006300	15510	15510	15510	15510	0
688	20240215	093000	35006300	15510	15510	15510	15510	6
689	20240215	092900	34913240	15510	15510	15510	15510	11
690	20240215	092800	34742630	15520	15520	15520	15520	69
691	20240215	092700	33671750	15520	15580	15580	15520	57
692	20240215	092600	32784530	15520	15520	15520	15520	10
693	20240215	092500	32629330	15520	15540	15580	15520	21
694	20240215	092400	32302740	15600	15600	15600	15600	30
695	20240215	092300	31834740	15510	15510	15510	15510	0
696	20240215	092200	31834740	15510	15520	15520	15510	163
697	20240215	092100	29305740	15520	15520	15520	15520	0
698	20240215	092000	29305740	15520	15520	15520	15520	2
699	20240215	091900	29274700	15690	15530	15690	15530	80
700	20240215	091800	28025350	15470	15470	15470	15470	20
701	20240215	091700	27715950	15460	15460	15460	15460	155
702	20240215	091600	25319650	15460	15460	15460	15460	0
703	20240215	091500	25319650	15460	15480	15480	15460	217
704	20240215	091400	21963140	15470	15490	15490	15470	174
705	20240215	091300	19270840	15530	15530	15530	15530	192
706	20240215	091200	16289080	15530	15520	15530	15520	196
707	20240215	091100	13246410	15510	15510	15510	15510	10
708	20240215	091000	13091310	15470	15470	15470	15470	0
709	20240215	090900	13091310	15470	15470	15470	15470	1
710	20240215	090800	13075840	15500	15500	15500	15500	16
711	20240215	090700	12827840	15500	15530	15530	15500	31
712	20240215	090600	12346530	15530	15580	15580	15530	509
713	20240215	090500	4420810	15640	15640	15640	15640	0
714	20240215	090400	4420810	15640	15640	15640	15640	2
715	20240215	090300	4389530	15580	15580	15580	15580	0
716	20240215	090200	4389530	15580	15580	15580	15580	7
717	20240215	090100	4280470	15570	15570	15570	15570	12
718	20240215	090000	4093630	15570	15730	15730	15570	262