KissMeData/011760/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185600	397689380	18910	18910	18910	18910	179
3	20240215	185500	397689380	18910	18910	18910	18910	0
4	20240215	185400	397689380	18910	18910	18910	18910	0
5	20240215	185300	397689380	18910	18910	18910	18910	0
6	20240215	185200	397689380	18910	18910	18910	18910	0
7	20240215	185100	397689380	18910	18910	18910	18910	0
8	20240215	185000	397689380	18910	18910	18910	18910	0
9	20240215	184900	397689380	18910	18910	18910	18910	0
10	20240215	184800	397689380	18910	18910	18910	18910	0
11	20240215	184700	397689380	18910	18910	18910	18910	0
12	20240215	184600	397689380	18910	18910	18910	18910	0
13	20240215	184500	397689380	18910	18910	18910	18910	0
14	20240215	184400	397689380	18910	18910	18910	18910	0
15	20240215	184300	397689380	18910	18910	18910	18910	0
16	20240215	184200	397689380	18910	18910	18910	18910	0
17	20240215	184100	397689380	18910	18910	18910	18910	0
18	20240215	184000	397689380	18910	18910	18910	18910	0
19	20240215	183900	397689380	18910	18910	18910	18910	0
20	20240215	183800	397689380	18910	18910	18910	18910	0
21	20240215	183700	397689380	18910	18910	18910	18910	0
22	20240215	183600	397689380	18910	18910	18910	18910	0
23	20240215	183500	397689380	18910	18910	18910	18910	0
24	20240215	183400	397689380	18910	18910	18910	18910	0
25	20240215	183300	397689380	18910	18910	18910	18910	0
26	20240215	183200	397689380	18910	18910	18910	18910	0
27	20240215	183100	397689380	18910	18910	18910	18910	0
28	20240215	183000	397689380	18910	18910	18910	18910	0
29	20240215	182900	397689380	18910	18910	18910	18910	0
30	20240215	182800	397689380	18910	18910	18910	18910	0
31	20240215	182700	397689380	18910	18910	18910	18910	0
32	20240215	182600	397689380	18910	18910	18910	18910	179
33	20240215	182500	397689380	18910	18910	18910	18910	0
34	20240215	182400	397689380	18910	18910	18910	18910	0
35	20240215	182300	397689380	18910	18910	18910	18910	0
36	20240215	182200	397689380	18910	18910	18910	18910	0
37	20240215	182100	397689380	18910	18910	18910	18910	0
38	20240215	182000	397689380	18910	18910	18910	18910	0
39	20240215	181900	397689380	18910	18910	18910	18910	0
40	20240215	181800	397689380	18910	18910	18910	18910	0
41	20240215	181700	397689380	18910	18910	18910	18910	0
42	20240215	181600	397689380	18910	18910	18910	18910	0
43	20240215	181500	397689380	18910	18910	18910	18910	0
44	20240215	181400	397689380	18910	18910	18910	18910	0
45	20240215	181300	397689380	18910	18910	18910	18910	0
46	20240215	181200	397689380	18910	18910	18910	18910	0
47	20240215	181100	397689380	18910	18910	18910	18910	0
48	20240215	181000	397689380	18910	18910	18910	18910	0
49	20240215	180900	397689380	18910	18910	18910	18910	0
50	20240215	180800	397689380	18910	18910	18910	18910	0
51	20240215	180700	397689380	18910	18910	18910	18910	0
52	20240215	180600	397689380	18910	18910	18910	18910	0
53	20240215	180500	397689380	18910	18910	18910	18910	0
54	20240215	180400	397689380	18910	18910	18910	18910	0
55	20240215	180300	397689380	18910	18910	18910	18910	0
56	20240215	180200	397689380	18910	18910	18910	18910	0
57	20240215	180100	397689380	18910	18910	18910	18910	0
58	20240215	180000	397689380	18910	18910	18910	18910	0
59	20240215	175900	397689380	18910	18910	18910	18910	0
60	20240215	175800	397689380	18910	18910	18910	18910	0
61	20240215	175700	397689380	18910	18910	18910	18910	0
62	20240215	175600	397689380	18910	18910	18910	18910	179
63	20240215	175500	397689380	18910	18910	18910	18910	0
64	20240215	175400	397689380	18910	18910	18910	18910	0
65	20240215	175300	397689380	18910	18910	18910	18910	0
66	20240215	175200	397689380	18910	18910	18910	18910	0
67	20240215	175100	397689380	18910	18910	18910	18910	0
68	20240215	175000	397689380	18910	18910	18910	18910	0
69	20240215	174900	397689380	18910	18910	18910	18910	0
70	20240215	174800	397689380	18910	18910	18910	18910	0
71	20240215	174700	397689380	18910	18910	18910	18910	0
72	20240215	174600	397689380	18910	18910	18910	18910	0
73	20240215	174500	397689380	18910	18910	18910	18910	0
74	20240215	174400	397689380	18910	18910	18910	18910	0
75	20240215	174300	397689380	18910	18910	18910	18910	0
76	20240215	174200	397689380	18910	18910	18910	18910	0
77	20240215	174100	397689380	18910	18910	18910	18910	0
78	20240215	174000	397689380	18910	18910	18910	18910	0
79	20240215	173900	397689380	18910	18910	18910	18910	0
80	20240215	173800	397689380	18910	18910	18910	18910	0
81	20240215	173700	397689380	18910	18910	18910	18910	0
82	20240215	173600	397689380	18910	18910	18910	18910	0
83	20240215	173500	397689380	18910	18910	18910	18910	0
84	20240215	173400	397689380	18910	18910	18910	18910	0
85	20240215	173300	397689380	18910	18910	18910	18910	0
86	20240215	173200	397689380	18910	18910	18910	18910	0
87	20240215	173100	397689380	18910	18910	18910	18910	0
88	20240215	173000	397689380	18910	18910	18910	18910	0
89	20240215	172900	397689380	18910	18910	18910	18910	0
90	20240215	172800	397689380	18910	18910	18910	18910	0
91	20240215	172700	397689380	18910	18910	18910	18910	0
92	20240215	172600	397689380	18910	18910	18910	18910	179
93	20240215	172500	397689380	18910	18910	18910	18910	0
94	20240215	172400	397689380	18910	18910	18910	18910	0
95	20240215	172300	397689380	18910	18910	18910	18910	0
96	20240215	172200	397689380	18910	18910	18910	18910	0
97	20240215	172100	397689380	18910	18910	18910	18910	0
98	20240215	172000	397689380	18910	18910	18910	18910	0
99	20240215	171900	397689380	18910	18910	18910	18910	0
100	20240215	171800	397689380	18910	18910	18910	18910	0
101	20240215	171700	397689380	18910	18910	18910	18910	0
102	20240215	171600	397689380	18910	18910	18910	18910	0
103	20240215	171500	397689380	18910	18910	18910	18910	0
104	20240215	171400	397689380	18910	18910	18910	18910	0
105	20240215	171300	397689380	18910	18910	18910	18910	0
106	20240215	171200	397689380	18910	18910	18910	18910	0
107	20240215	171100	397689380	18910	18910	18910	18910	0
108	20240215	171000	397689380	18910	18910	18910	18910	0
109	20240215	170900	397689380	18910	18910	18910	18910	0
110	20240215	170800	397689380	18910	18910	18910	18910	0
111	20240215	170700	397689380	18910	18910	18910	18910	0
112	20240215	170600	397689380	18910	18910	18910	18910	0
113	20240215	170500	397689380	18910	18910	18910	18910	0
114	20240215	170400	397689380	18910	18910	18910	18910	0
115	20240215	170300	397689380	18910	18910	18910	18910	0
116	20240215	170200	397689380	18910	18910	18910	18910	0
117	20240215	170100	397689380	18910	18910	18910	18910	0
118	20240215	170000	397689380	18910	18910	18910	18910	0
119	20240215	165900	397689380	18910	18910	18910	18910	0
120	20240215	165800	397689380	18910	18910	18910	18910	0
121	20240215	165700	397689380	18910	18910	18910	18910	0
122	20240215	165600	397689380	18910	18910	18910	18910	179
123	20240215	165500	397689380	18910	18910	18910	18910	0
124	20240215	165400	397689380	18910	18910	18910	18910	0
125	20240215	165300	397689380	18910	18910	18910	18910	0
126	20240215	165200	397689380	18910	18910	18910	18910	0
127	20240215	165100	397689380	18910	18910	18910	18910	0
128	20240215	165000	397689380	18910	18910	18910	18910	0
129	20240215	164900	397689380	18910	18910	18910	18910	0
130	20240215	164800	397689380	18910	18910	18910	18910	0
131	20240215	164700	397689380	18910	18910	18910	18910	0
132	20240215	164600	397689380	18910	18910	18910	18910	0
133	20240215	164500	397689380	18910	18910	18910	18910	0
134	20240215	164400	397689380	18910	18910	18910	18910	0
135	20240215	164300	397689380	18910	18910	18910	18910	0
136	20240215	164200	397689380	18910	18910	18910	18910	0
137	20240215	164100	397689380	18910	18910	18910	18910	0
138	20240215	164000	397689380	18910	18910	18910	18910	0
139	20240215	163900	397689380	18910	18910	18910	18910	0
140	20240215	163800	397689380	18910	18910	18910	18910	0
141	20240215	163700	397689380	18910	18910	18910	18910	0
142	20240215	163600	397689380	18910	18910	18910	18910	0
143	20240215	163500	397689380	18910	18910	18910	18910	0
144	20240215	163400	397689380	18910	18910	18910	18910	0
145	20240215	163300	397689380	18910	18910	18910	18910	0
146	20240215	163200	397689380	18910	18910	18910	18910	0
147	20240215	163100	397689380	18910	18910	18910	18910	0
148	20240215	163000	397689380	18910	18910	18910	18910	0
149	20240215	162900	397689380	18910	18910	18910	18910	0
150	20240215	162800	397689380	18910	18910	18910	18910	0
151	20240215	162700	397689380	18910	18910	18910	18910	0
152	20240215	162600	397689380	18910	18910	18910	18910	179
153	20240215	162500	397689380	18910	18910	18910	18910	0
154	20240215	162400	397689380	18910	18910	18910	18910	0
155	20240215	162300	397689380	18910	18910	18910	18910	0
156	20240215	162200	397689380	18910	18910	18910	18910	0
157	20240215	162100	397689380	18910	18910	18910	18910	0
158	20240215	162000	397689380	18910	18910	18910	18910	0
159	20240215	161900	397689380	18910	18910	18910	18910	0
160	20240215	161800	397689380	18910	18910	18910	18910	0
161	20240215	161700	397689380	18910	18910	18910	18910	0
162	20240215	161600	397689380	18910	18910	18910	18910	0
163	20240215	161500	397689380	18910	18910	18910	18910	0
164	20240215	161400	397689380	18910	18910	18910	18910	0
165	20240215	161300	397689380	18910	18910	18910	18910	0
166	20240215	161200	397689380	18910	18910	18910	18910	0
167	20240215	161100	397689380	18910	18910	18910	18910	0
168	20240215	161000	397689380	18910	18910	18910	18910	0
169	20240215	160900	397689380	18910	18910	18910	18910	0
170	20240215	160800	397689380	18910	18910	18910	18910	0
171	20240215	160700	397689380	18910	18910	18910	18910	0
172	20240215	160600	397689380	18910	18910	18910	18910	0
173	20240215	160500	397689380	18910	18910	18910	18910	0
174	20240215	160400	397689380	18910	18910	18910	18910	0
175	20240215	160300	397689380	18910	18910	18910	18910	0
176	20240215	160200	397689380	18910	18910	18910	18910	0
177	20240215	160100	397689380	18910	18910	18910	18910	0
178	20240215	160000	397689380	18910	18910	18910	18910	0
179	20240215	155900	397689380	18910	18910	18910	18910	0
180	20240215	155800	397689380	18910	18910	18910	18910	0
181	20240215	155700	397689380	18910	18910	18910	18910	0
182	20240215	155600	397689380	18910	18910	18910	18910	179
183	20240215	155500	397689380	18910	18910	18910	18910	0
184	20240215	155400	397689380	18910	18910	18910	18910	0
185	20240215	155300	397689380	18910	18910	18910	18910	0
186	20240215	155200	397689380	18910	18910	18910	18910	0
187	20240215	155100	397689380	18910	18910	18910	18910	0
188	20240215	155000	397689380	18910	18910	18910	18910	0
189	20240215	154900	397689380	18910	18910	18910	18910	0
190	20240215	154800	397689380	18910	18910	18910	18910	0
191	20240215	154700	397689380	18910	18910	18910	18910	0
192	20240215	154600	397689380	18910	18910	18910	18910	0
193	20240215	154500	397689380	18910	18910	18910	18910	0
194	20240215	154400	397689380	18910	18910	18910	18910	0
195	20240215	154300	397689380	18910	18910	18910	18910	0
196	20240215	154200	397689380	18910	18910	18910	18910	0
197	20240215	154100	397689380	18910	18910	18910	18910	0
198	20240215	154000	397689380	18910	18910	18910	18910	0
199	20240215	153900	397689380	18910	18910	18910	18910	0
200	20240215	153800	397689380	18910	18910	18910	18910	0
201	20240215	153700	397689380	18910	18910	18910	18910	0
202	20240215	153600	397689380	18910	18910	18910	18910	0
203	20240215	153500	397689380	18910	18910	18910	18910	0
204	20240215	153400	397689380	18910	18910	18910	18910	0
205	20240215	153300	397689380	18910	18910	18910	18910	0
206	20240215	153200	397689380	18910	18910	18910	18910	0
207	20240215	153100	397689380	18910	18910	18910	18910	0
208	20240215	153000	397689380	18910	18910	18910	18910	179
209	20240215	152900	394304490	18910	18910	18910	18910	0
210	20240215	152800	394304490	18910	18910	18910	18910	0
211	20240215	152700	394304490	18910	18910	18910	18910	0
212	20240215	152600	394304490	18910	18910	18910	18910	0
213	20240215	152500	394304490	18910	18910	18910	18910	0
214	20240215	152400	394304490	18910	18910	18910	18910	0
215	20240215	152300	394304490	18910	18910	18910	18910	0
216	20240215	152200	394304490	18910	18910	18910	18910	0
217	20240215	152100	394304490	18910	18910	18910	18910	0
218	20240215	152000	394304490	18910	18910	18910	18910	0
219	20240215	151900	394304490	18910	18880	18910	18880	55
220	20240215	151800	393265740	18880	18880	18890	18880	13
221	20240215	151700	393020230	18890	18880	18890	18880	10
222	20240215	151600	392831420	18900	18900	18900	18900	1
223	20240215	151500	392812520	18890	18890	18890	18890	64
224	20240215	151400	391603560	18890	18880	18890	18880	18
225	20240215	151300	391263640	18890	18890	18890	18890	1
226	20240215	151200	391244750	18890	18880	18890	18880	16
227	20240215	151100	390942650	18890	18890	18890	18890	1
228	20240215	151000	390923760	18890	18880	18890	18880	5
229	20240215	150900	390829330	18890	18890	18890	18890	0
230	20240215	150800	390829330	18890	18890	18890	18890	39
231	20240215	150700	390092620	18890	18890	18890	18890	0
232	20240215	150600	390092620	18890	18890	18890	18890	2
233	20240215	150500	390054840	18890	18890	18890	18890	58
234	20240215	150400	388959220	18870	18870	18870	18870	10
235	20240215	150300	388770520	18870	18870	18870	18870	0
236	20240215	150200	388770520	18870	18890	18890	18870	109
237	20240215	150100	386712940	18930	18900	18930	18900	9
238	20240215	150000	386542810	18890	18890	18890	18890	1
239	20240215	145900	386523920	18890	18890	18930	18880	14
240	20240215	145800	386259400	18880	18880	18890	18880	44
241	20240215	145700	385428330	18890	18890	18890	18890	10
242	20240215	145600	385239430	18890	18890	18890	18890	1
243	20240215	145500	385220540	18880	18880	18880	18880	10
244	20240215	145400	385031740	18890	18890	18890	18890	0
245	20240215	145300	385031740	18890	18890	18890	18890	1
246	20240215	145200	385012850	18890	18890	18890	18890	0
247	20240215	145100	385012850	18890	18880	18890	18880	2
248	20240215	145000	384975080	18880	18870	18880	18870	168
249	20240215	144900	381803290	18860	18860	18860	18860	7
250	20240215	144800	381671270	18860	18870	18870	18860	28
251	20240215	144700	381143100	18870	18870	18870	18870	3
252	20240215	144600	381086490	18870	18870	18870	18870	13
253	20240215	144500	380841180	18870	18870	18870	18870	12
254	20240215	144400	380614740	18870	18870	18870	18870	0
255	20240215	144300	380614740	18870	18870	18870	18870	4
256	20240215	144200	380539260	18880	18880	18880	18880	0
257	20240215	144100	380539260	18880	18860	18880	18860	17
258	20240215	144000	380218610	18860	18860	18860	18860	1
259	20240215	143900	380199750	18860	18870	18870	18860	36
260	20240215	143800	379520600	18870	18870	18870	18870	22
261	20240215	143700	379105460	18870	18870	18870	18870	1
262	20240215	143600	379086590	18870	18870	18870	18870	0
263	20240215	143500	379086590	18870	18870	18870	18870	13
264	20240215	143400	378841280	18880	18880	18880	18880	8
265	20240215	143300	378690240	18870	18870	18870	18870	0
266	20240215	143200	378690240	18870	18860	18870	18860	42
267	20240215	143100	377897830	18860	18860	18860	18860	1
268	20240215	143000	377878970	18860	18860	18860	18860	0
269	20240215	142900	377878970	18860	18860	18860	18860	0
270	20240215	142800	377878970	18860	18860	18860	18860	50
271	20240215	142700	376935970	18860	18860	18860	18860	1
272	20240215	142600	376917110	18860	18870	18870	18860	75
273	20240215	142500	375502590	18870	18880	18880	18870	41
274	20240215	142400	374728910	18880	18880	18880	18880	0
275	20240215	142300	374728910	18880	18870	18880	18870	29
276	20240215	142200	374181460	18870	18870	18870	18870	5
277	20240215	142100	374087110	18880	18880	18880	18880	5
278	20240215	142000	373992710	18880	18880	18880	18880	5
279	20240215	141900	373898310	18880	18880	18880	18880	357
280	20240215	141800	367158150	18870	18870	18870	18870	0
281	20240215	141700	367158150	18870	18870	18870	18860	41
282	20240215	141600	366384490	18860	18860	18860	18860	6
283	20240215	141500	366271330	18860	18860	18860	18860	15
284	20240215	141400	365988430	18860	18860	18860	18860	1
285	20240215	141300	365969570	18860	18870	18870	18860	3
286	20240215	141200	365912970	18880	18880	18880	18880	1
287	20240215	141100	365894090	18870	18870	18880	18870	4
288	20240215	141000	365818600	18870	18880	18880	18870	16
289	20240215	140900	365516650	18890	18890	18890	18890	0
290	20240215	140800	365516650	18890	18880	18890	18880	10
291	20240215	140700	365327770	18870	18870	18870	18870	5
292	20240215	140600	365233420	18860	18860	18860	18860	5
293	20240215	140500	365139120	18860	18860	18860	18860	0
294	20240215	140400	365139120	18860	18860	18860	18860	15
295	20240215	140300	364856220	18890	18890	18890	18890	0
296	20240215	140200	364856220	18890	18890	18890	18890	0
297	20240215	140100	364856220	18890	18890	18890	18890	4
298	20240215	140000	364780660	18900	18930	18930	18900	675
299	20240215	135900	352021650	18930	18920	18930	18920	19
300	20240215	135800	351662110	18920	18920	18920	18920	2
301	20240215	135700	351624270	18940	18940	18940	18940	5
302	20240215	135600	351529570	18910	18910	18910	18910	0
303	20240215	135500	351529570	18910	18910	18910	18910	0
304	20240215	135400	351529570	18910	18910	18910	18910	0
305	20240215	135300	351529570	18910	18910	18910	18910	14
306	20240215	135200	351264830	18920	18920	18920	18920	18
307	20240215	135100	350924270	18940	18940	18940	18940	0
308	20240215	135000	350924270	18940	18930	18940	18930	2
309	20240215	134900	350886400	18920	18920	18920	18920	0
310	20240215	134800	350886400	18920	18920	18920	18920	0
311	20240215	134700	350886400	18920	18920	18940	18920	24
312	20240215	134600	350432300	18910	18910	18910	18910	0
313	20240215	134500	350432300	18910	18910	18910	18910	0
314	20240215	134400	350432300	18910	18910	18910	18910	74
315	20240215	134300	349032960	18900	18900	18900	18900	0
316	20240215	134200	349032960	18900	18900	18900	18900	0
317	20240215	134100	349032960	18900	18900	18900	18900	0
318	20240215	134000	349032960	18900	18900	18900	18900	0
319	20240215	133900	349032960	18900	18900	18900	18900	0
320	20240215	133800	349032960	18900	18900	18900	18900	0
321	20240215	133700	349032960	18900	18900	18900	18900	0
322	20240215	133600	349032960	18900	18900	18900	18900	0
323	20240215	133500	349032960	18900	18900	18900	18900	0
324	20240215	133400	349032960	18900	18900	18900	18900	0
325	20240215	133300	349032960	18900	18900	18900	18900	213
326	20240215	133200	345007260	18860	18860	18860	18860	0
327	20240215	133100	345007260	18860	18860	18860	18860	0
328	20240215	133000	345007260	18860	18860	18860	18860	15
329	20240215	132900	344724360	18900	18900	18900	18900	1
330	20240215	132800	344705460	18830	18830	18830	18830	0
331	20240215	132700	344705460	18830	18830	18830	18830	10
332	20240215	132600	344517160	18830	18910	18910	18830	3005
333	20240215	132500	287890390	18910	18910	18910	18910	14
334	20240215	132400	287625650	18920	18920	18920	18920	15
335	20240215	132300	287341850	18920	18920	18920	18920	0
336	20240215	132200	287341850	18920	18930	18930	18920	81
337	20240215	132100	285809160	18940	18950	18950	18940	250
338	20240215	132000	281073870	18950	18950	18950	18950	4
339	20240215	131900	280998070	18950	18950	18950	18950	7
340	20240215	131800	280865420	18950	18950	18950	18950	13
341	20240215	131700	280619070	18950	18950	18950	18950	0
342	20240215	131600	280619070	18950	18950	18950	18950	10
343	20240215	131500	280429570	18950	18950	18950	18950	0
344	20240215	131400	280429570	18950	18950	18950	18950	0
345	20240215	131300	280429570	18950	18950	18950	18940	31
346	20240215	131200	279842190	18940	18940	18940	18940	0
347	20240215	131100	279842190	18940	18940	18940	18940	0
348	20240215	131000	279842190	18940	18940	18940	18940	16
349	20240215	130900	279539150	18970	18970	18970	18970	6
350	20240215	130800	279425330	18920	18920	18920	18920	0
351	20240215	130700	279425330	18920	18920	18920	18920	0
352	20240215	130600	279425330	18920	18950	18970	18920	351
353	20240215	130500	272773390	18960	18970	18970	18960	17
354	20240215	130400	272451030	18970	18970	18970	18970	0
355	20240215	130300	272451030	18970	18980	18980	18970	4
356	20240215	130200	272375140	19000	19000	19000	19000	13
357	20240215	130100	272128140	19000	19000	19000	19000	5
358	20240215	130000	272033140	19000	19000	19000	19000	1
359	20240215	125900	272014140	19000	19000	19000	19000	0
360	20240215	125800	272014140	19000	18990	19000	18990	30
361	20240215	125700	271444400	18950	18930	18950	18930	103
362	20240215	125600	269492610	18930	18950	18950	18930	47
363	20240215	125500	268602340	18950	18970	18970	18950	52
364	20240215	125400	267616240	18990	18990	18990	18990	1
365	20240215	125300	267597250	18970	18970	18970	18970	0
366	20240215	125200	267597250	18970	18970	18970	18970	0
367	20240215	125100	267597250	18970	18980	18980	18970	2
368	20240215	125000	267559300	18980	18980	18980	18980	13
369	20240215	124900	267312560	18990	19000	19000	18980	10
370	20240215	124800	267122630	18970	18970	18970	18970	4
371	20240215	124700	267046750	18960	18960	18960	18960	0
372	20240215	124600	267046750	18960	18960	18960	18960	2
373	20240215	124500	267008830	18930	18930	18930	18930	0
374	20240215	124400	267008830	18930	18930	18930	18930	0
375	20240215	124300	267008830	18930	18930	18930	18930	6
376	20240215	124200	266895250	18930	18930	18930	18930	0
377	20240215	124100	266895250	18930	18930	18930	18930	0
378	20240215	124000	266895250	18930	18930	18930	18930	21
379	20240215	123900	266497720	18930	18930	19030	18930	588
380	20240215	123800	255316750	18930	18960	18960	18930	27
381	20240215	123700	254805110	18960	19010	19050	18960	1056
382	20240215	123600	234693290	19010	19010	19010	19010	0
383	20240215	123500	234693290	19010	18990	19010	18990	23
384	20240215	123400	234256240	18990	18990	18990	18990	0
385	20240215	123300	234256240	18990	18990	18990	18990	1
386	20240215	123200	234237250	18990	18990	18990	18990	0
387	20240215	123100	234237250	18990	18990	18990	18990	0
388	20240215	123000	234237250	18990	18990	18990	18990	5
389	20240215	122900	234142300	18960	18960	18960	18960	0
390	20240215	122800	234142300	18960	18970	18980	18960	512
391	20240215	122700	224429650	18920	18920	18920	18920	0
392	20240215	122600	224429650	18920	18920	18920	18920	0
393	20240215	122500	224429650	18920	18930	18930	18920	6
394	20240215	122400	224316120	18930	18960	18970	18930	505
395	20240215	122300	214740390	18940	18940	18940	18940	12
396	20240215	122200	214513110	18960	18960	18960	18960	2
397	20240215	122100	214475190	18900	18900	18900	18900	0
398	20240215	122000	214475190	18900	18900	18900	18900	65
399	20240215	121900	213246690	18900	18900	18900	18900	8
400	20240215	121800	213095490	18900	18900	18900	18900	1
401	20240215	121700	213076590	18880	18880	18880	18880	0
402	20240215	121600	213076590	18880	18880	18880	18880	86
403	20240215	121500	211452910	18880	18880	18880	18880	5
404	20240215	121400	211358510	18870	18870	18870	18870	0
405	20240215	121300	211358510	18870	18870	18870	18860	301
406	20240215	121200	205678760	18860	18860	18860	18860	124
407	20240215	121100	203340120	18860	18860	18860	18860	10
408	20240215	121000	203151520	18860	18860	18860	18860	0
409	20240215	120900	203151520	18860	18860	18860	18860	10
410	20240215	120800	202962920	18870	18870	18870	18870	0
411	20240215	120700	202962920	18870	18870	18870	18870	0
412	20240215	120600	202962920	18870	18870	18870	18870	15
413	20240215	120500	202679870	18860	18860	18860	18860	0
414	20240215	120400	202679870	18860	18870	18870	18850	15
415	20240215	120300	202396900	18880	18850	18880	18820	445
416	20240215	120200	194016420	18850	18850	18850	18850	50
417	20240215	120100	193073920	18840	18840	18840	18840	0
418	20240215	120000	193073920	18840	18850	18850	18840	517
419	20240215	115900	183332680	18850	18920	18920	18850	1081
420	20240215	115800	162903120	18920	18950	18950	18920	284
421	20240215	115700	157529290	18950	18950	18950	18950	0
422	20240215	115600	157529290	18950	18960	18960	18950	9
423	20240215	115500	157358690	18960	18960	18960	18960	10
424	20240215	115400	157169090	18970	18970	18970	18970	24
425	20240215	115300	156713810	18970	18970	18970	18970	7
426	20240215	115200	156581020	18960	18960	18960	18960	0
427	20240215	115100	156581020	18960	18960	18960	18960	2
428	20240215	115000	156543100	18970	18970	18970	18970	5
429	20240215	114900	156448250	18960	18960	18960	18960	61
430	20240215	114800	155291690	18940	18940	18940	18940	0
431	20240215	114700	155291690	18940	18940	18940	18940	0
432	20240215	114600	155291690	18940	18940	18940	18940	1
433	20240215	114500	155272750	18940	18940	18940	18940	15
434	20240215	114400	154988650	18930	18930	18930	18930	16
435	20240215	114300	154685770	18930	18930	18930	18930	0
436	20240215	114200	154685770	18930	18930	18930	18930	40
437	20240215	114100	153928570	18940	18940	18940	18940	0
438	20240215	114000	153928570	18940	18930	18940	18930	2
439	20240215	113900	153890700	18940	18940	18940	18940	7
440	20240215	113800	153758120	18940	18940	18940	18940	0
441	20240215	113700	153758120	18940	18940	18940	18940	1
442	20240215	113600	153739180	18940	18940	18940	18940	0
443	20240215	113500	153739180	18940	18940	18940	18940	6
444	20240215	113400	153625540	18940	18940	18940	18940	0
445	20240215	113300	153625540	18940	18940	18940	18940	1
446	20240215	113200	153606600	18940	18940	18940	18940	7
447	20240215	113100	153474020	18940	18940	18940	18940	20
448	20240215	113000	153095220	18930	18940	18940	18930	7
449	20240215	112900	152962670	18940	18940	18940	18940	4
450	20240215	112800	152886910	18940	18940	18940	18940	0
451	20240215	112700	152886910	18940	18930	18940	18930	6
452	20240215	112600	152773280	18930	18930	18930	18930	24
453	20240215	112500	152318960	18930	18930	18930	18930	1
454	20240215	112400	152300030	18920	18920	18920	18920	9
455	20240215	112300	152129750	18930	18930	18930	18930	5
456	20240215	112200	152035100	18920	18920	18920	18920	0
457	20240215	112100	152035100	18920	18920	18920	18920	2
458	20240215	112000	151997260	18930	18930	18930	18930	0
459	20240215	111900	151997260	18930	18910	18930	18910	11
460	20240215	111800	151789130	18910	18910	18910	18910	9
461	20240215	111700	151618940	18900	18900	18900	18900	0
462	20240215	111600	151618940	18900	18900	18900	18900	0
463	20240215	111500	151618940	18900	18900	18900	18900	0
464	20240215	111400	151618940	18900	18900	18900	18900	0
465	20240215	111300	151618940	18900	18910	18910	18900	50
466	20240215	111200	150673540	18910	18930	18930	18910	60
467	20240215	111100	149538510	18930	18920	18930	18920	9
468	20240215	111000	149368180	18920	18920	18930	18920	49
469	20240215	110900	148441060	18930	18930	18930	18930	1
470	20240215	110800	148422130	18930	18930	18930	18930	11
471	20240215	110700	148213900	18920	18940	18940	18920	4
472	20240215	110600	148138200	18940	18940	18940	18940	1
473	20240215	110500	148119260	18920	18940	18940	18920	30
474	20240215	110400	147551180	18940	18940	18940	18940	8
475	20240215	110300	147399660	18900	18900	18900	18900	0
476	20240215	110200	147399660	18900	18900	18900	18900	0
477	20240215	110100	147399660	18900	18900	18900	18900	0
478	20240215	110000	147399660	18900	18900	18900	18900	0
479	20240215	105900	147399660	18900	18900	18900	18900	242
480	20240215	105800	142825860	18900	18950	18950	18900	9
481	20240215	105700	142655630	18900	18960	18960	18900	703
482	20240215	105600	129347770	18960	18960	18960	18960	7
483	20240215	105500	129215050	18950	18960	18960	18950	29
484	20240215	105400	128665360	18960	18960	18960	18960	200
485	20240215	105300	124873360	18970	18970	18970	18970	79
486	20240215	105200	123374730	18980	18980	18980	18960	178
487	20240215	105100	119998630	18980	19010	19010	18980	305
488	20240215	105000	114206060	19010	19060	19060	19010	118
489	20240215	104900	111959710	19070	19070	19070	19070	3
490	20240215	104800	111902500	19070	19070	19070	19070	0
491	20240215	104700	111902500	19070	19060	19070	19060	7
492	20240215	104600	111769020	19060	19060	19060	19060	0
493	20240215	104500	111769020	19060	19060	19060	19060	0
494	20240215	104400	111769020	19060	19060	19060	19060	0
495	20240215	104300	111769020	19060	19060	19060	19060	4
496	20240215	104200	111692780	19060	19100	19100	19060	34
497	20240215	104100	111044260	19070	19070	19070	19070	0
498	20240215	104000	111044260	19070	19070	19070	19070	1
499	20240215	103900	111025190	19080	19080	19080	19080	0
500	20240215	103800	111025190	19080	19080	19080	19080	13
501	20240215	103700	110777150	19090	19090	19090	19090	1
502	20240215	103600	110758060	19100	19100	19100	19100	6
503	20240215	103500	110643460	19050	19050	19050	19050	0
504	20240215	103400	110643460	19050	19050	19050	19050	0
505	20240215	103300	110643460	19050	19050	19050	19050	0
506	20240215	103200	110643460	19050	19050	19050	19050	113
507	20240215	103100	108490810	19050	19050	19050	19050	7
508	20240215	103000	108357460	19050	19050	19050	19040	24
509	20240215	102900	107900270	19050	19050	19050	19050	24
510	20240215	102800	107443070	19050	19050	19050	19050	437
511	20240215	102700	99118220	19050	19050	19050	19050	7
512	20240215	102600	98984870	19050	19050	19050	19050	1
513	20240215	102500	98965820	19020	19020	19020	19020	435
514	20240215	102400	90692120	19020	19020	19020	19020	5
515	20240215	102300	90597020	19020	19020	19020	19020	0
516	20240215	102200	90597020	19020	19020	19020	19020	39
517	20240215	102100	89855240	19020	19020	19020	19020	1
518	20240215	102000	89836220	19000	19030	19030	19000	63
519	20240215	101900	88638010	19040	19040	19040	19040	1
520	20240215	101800	88618970	19040	19060	19060	19040	67
521	20240215	101700	87342290	19050	19060	19060	19050	296
522	20240215	101600	81701890	19070	19090	19090	19070	410
523	20240215	101500	73878410	19090	19110	19110	19090	423
524	20240215	101400	65795740	19130	19120	19130	19110	211
525	20240215	101300	61761640	19130	19130	19130	19130	1
526	20240215	101200	61742510	19130	19130	19130	19130	0
527	20240215	101100	61742510	19130	19130	19130	19130	3
528	20240215	101000	61685120	19120	19120	19120	19120	1
529	20240215	100900	61666000	19120	19130	19130	19120	10
530	20240215	100800	61474740	19130	19130	19130	19130	0
531	20240215	100700	61474740	19130	19120	19130	19110	230
532	20240215	100600	57078220	19130	19130	19130	19130	0
533	20240215	100500	57078220	19130	19110	19130	19110	114
534	20240215	100400	54898950	19110	19110	19110	19110	0
535	20240215	100300	54898950	19110	19110	19110	19110	0
536	20240215	100200	54898950	19110	19130	19130	19110	2
537	20240215	100100	54860710	19130	19130	19130	19130	0
538	20240215	100000	54860710	19130	19130	19130	19130	18
539	20240215	095900	54516370	19100	19100	19100	19100	0
540	20240215	095800	54516370	19100	19100	19100	19100	0
541	20240215	095700	54516370	19100	19100	19100	19100	2
542	20240215	095600	54478170	19130	19090	19130	19090	11
543	20240215	095500	54268140	19090	19090	19090	19090	0
544	20240215	095400	54268140	19090	19090	19090	19090	0
545	20240215	095300	54268140	19090	19090	19090	19090	1
546	20240215	095200	54249050	19090	19130	19130	19090	13
547	20240215	095100	54000470	19130	19130	19130	19130	0
548	20240215	095000	54000470	19130	19130	19130	19130	0
549	20240215	094900	54000470	19130	19130	19130	19130	1
550	20240215	094800	53981340	19080	19080	19080	19080	0
551	20240215	094700	53981340	19080	19080	19080	19080	0
552	20240215	094600	53981340	19080	19080	19080	19080	0
553	20240215	094500	53981340	19080	19080	19080	19080	0
554	20240215	094400	53981340	19080	19080	19080	19080	0
555	20240215	094300	53981340	19080	19080	19080	19080	0
556	20240215	094200	53981340	19080	19080	19080	19080	4
557	20240215	094100	53905020	19080	19080	19080	19080	0
558	20240215	094000	53905020	19080	19130	19130	19080	309
559	20240215	093900	47999150	19130	19130	19140	19130	9
560	20240215	093800	47826950	19140	19150	19150	19140	67
561	20240215	093700	46544160	19180	19180	19180	19180	0
562	20240215	093600	46544160	19180	19180	19180	19180	6
563	20240215	093500	46429080	19140	19180	19180	19140	128
564	20240215	093400	43975210	19170	19170	19180	19170	58
565	20240215	093300	42863190	19170	19170	19170	19170	0
566	20240215	093200	42863190	19170	19170	19170	19170	0
567	20240215	093100	42863190	19170	19170	19170	19170	1
568	20240215	093000	42844020	19140	19140	19140	19140	0
569	20240215	092900	42844020	19140	19140	19140	19140	0
570	20240215	092800	42844020	19140	19150	19150	19140	372
571	20240215	092700	35723930	19150	19140	19150	19140	10
572	20240215	092600	35532510	19150	19160	19160	19150	54
573	20240215	092500	34498120	19160	19170	19170	19160	186
574	20240215	092400	30933590	19140	19140	19140	19140	0
575	20240215	092300	30933590	19140	19140	19140	19140	0
576	20240215	092200	30933590	19140	19140	19140	19140	0
577	20240215	092100	30933590	19140	19140	19140	19140	1
578	20240215	092000	30914450	19140	19140	19140	19140	0
579	20240215	091900	30914450	19140	19140	19140	19140	33
580	20240215	091800	30282830	19210	19210	19210	19210	0
581	20240215	091700	30282830	19210	19200	19210	19200	2
582	20240215	091600	30244420	19140	19130	19140	19130	14
583	20240215	091500	29976560	19140	19140	19140	19140	3
584	20240215	091400	29919140	19130	19130	19130	19130	37
585	20240215	091300	29211330	19130	19130	19130	19130	13
586	20240215	091200	28962640	19110	19110	19110	19110	0
587	20240215	091100	28962640	19110	19110	19110	19110	9
588	20240215	091000	28790650	19110	19110	19110	19110	18
589	20240215	090900	28446670	19120	19120	19120	19120	46
590	20240215	090800	27567150	19120	19120	19120	19120	54
591	20240215	090700	26534670	19100	19130	19130	19100	28
592	20240215	090600	25999370	19140	19100	19140	19100	24
593	20240215	090500	25540930	19100	19130	19130	19100	464
594	20240215	090400	16665090	19140	19150	19150	19140	160
595	20240215	090300	13602440	19140	19130	19140	19130	153
596	20240215	090200	10674140	19130	19170	19170	19130	289
597	20240215	090100	5137870	19170	19170	19170	19170	68
598	20240215	090000	3834310	19250	19170	19250	19160	200