KissMeData/417970/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	212400	280593000	16620	16620	16620	16620	1260
3	20240215	212300	280593000	16620	16620	16620	16620	0
4	20240215	212200	280593000	16620	16620	16620	16620	0
5	20240215	212100	280593000	16620	16620	16620	16620	0
6	20240215	212000	280593000	16620	16620	16620	16620	0
7	20240215	211900	280593000	16620	16620	16620	16620	0
8	20240215	211800	280593000	16620	16620	16620	16620	0
9	20240215	211700	280593000	16620	16620	16620	16620	0
10	20240215	211600	280593000	16620	16620	16620	16620	0
11	20240215	211500	280593000	16620	16620	16620	16620	0
12	20240215	211400	280593000	16620	16620	16620	16620	0
13	20240215	211300	280593000	16620	16620	16620	16620	0
14	20240215	211200	280593000	16620	16620	16620	16620	0
15	20240215	211100	280593000	16620	16620	16620	16620	0
16	20240215	211000	280593000	16620	16620	16620	16620	0
17	20240215	210900	280593000	16620	16620	16620	16620	0
18	20240215	210800	280593000	16620	16620	16620	16620	0
19	20240215	210700	280593000	16620	16620	16620	16620	0
20	20240215	210600	280593000	16620	16620	16620	16620	0
21	20240215	210500	280593000	16620	16620	16620	16620	0
22	20240215	210400	280593000	16620	16620	16620	16620	0
23	20240215	210300	280593000	16620	16620	16620	16620	0
24	20240215	210200	280593000	16620	16620	16620	16620	0
25	20240215	210100	280593000	16620	16620	16620	16620	0
26	20240215	210000	280593000	16620	16620	16620	16620	0
27	20240215	205900	280593000	16620	16620	16620	16620	0
28	20240215	205800	280593000	16620	16620	16620	16620	0
29	20240215	205700	280593000	16620	16620	16620	16620	0
30	20240215	205600	280593000	16620	16620	16620	16620	0
31	20240215	205500	280593000	16620	16620	16620	16620	0
32	20240215	205400	280593000	16620	16620	16620	16620	1260
33	20240215	205300	280593000	16620	16620	16620	16620	0
34	20240215	205200	280593000	16620	16620	16620	16620	0
35	20240215	205100	280593000	16620	16620	16620	16620	0
36	20240215	205000	280593000	16620	16620	16620	16620	0
37	20240215	204900	280593000	16620	16620	16620	16620	0
38	20240215	204800	280593000	16620	16620	16620	16620	0
39	20240215	204700	280593000	16620	16620	16620	16620	0
40	20240215	204600	280593000	16620	16620	16620	16620	0
41	20240215	204500	280593000	16620	16620	16620	16620	0
42	20240215	204400	280593000	16620	16620	16620	16620	0
43	20240215	204300	280593000	16620	16620	16620	16620	0
44	20240215	204200	280593000	16620	16620	16620	16620	0
45	20240215	204100	280593000	16620	16620	16620	16620	0
46	20240215	204000	280593000	16620	16620	16620	16620	0
47	20240215	203900	280593000	16620	16620	16620	16620	0
48	20240215	203800	280593000	16620	16620	16620	16620	0
49	20240215	203700	280593000	16620	16620	16620	16620	0
50	20240215	203600	280593000	16620	16620	16620	16620	0
51	20240215	203500	280593000	16620	16620	16620	16620	0
52	20240215	203400	280593000	16620	16620	16620	16620	0
53	20240215	203300	280593000	16620	16620	16620	16620	0
54	20240215	203200	280593000	16620	16620	16620	16620	0
55	20240215	203100	280593000	16620	16620	16620	16620	0
56	20240215	203000	280593000	16620	16620	16620	16620	0
57	20240215	202900	280593000	16620	16620	16620	16620	0
58	20240215	202800	280593000	16620	16620	16620	16620	0
59	20240215	202700	280593000	16620	16620	16620	16620	0
60	20240215	202600	280593000	16620	16620	16620	16620	0
61	20240215	202500	280593000	16620	16620	16620	16620	0
62	20240215	202400	280593000	16620	16620	16620	16620	1260
63	20240215	202300	280593000	16620	16620	16620	16620	0
64	20240215	202200	280593000	16620	16620	16620	16620	0
65	20240215	202100	280593000	16620	16620	16620	16620	0
66	20240215	202000	280593000	16620	16620	16620	16620	0
67	20240215	201900	280593000	16620	16620	16620	16620	0
68	20240215	201800	280593000	16620	16620	16620	16620	0
69	20240215	201700	280593000	16620	16620	16620	16620	0
70	20240215	201600	280593000	16620	16620	16620	16620	0
71	20240215	201500	280593000	16620	16620	16620	16620	0
72	20240215	201400	280593000	16620	16620	16620	16620	0
73	20240215	201300	280593000	16620	16620	16620	16620	0
74	20240215	201200	280593000	16620	16620	16620	16620	0
75	20240215	201100	280593000	16620	16620	16620	16620	0
76	20240215	201000	280593000	16620	16620	16620	16620	0
77	20240215	200900	280593000	16620	16620	16620	16620	0
78	20240215	200800	280593000	16620	16620	16620	16620	0
79	20240215	200700	280593000	16620	16620	16620	16620	0
80	20240215	200600	280593000	16620	16620	16620	16620	0
81	20240215	200500	280593000	16620	16620	16620	16620	0
82	20240215	200400	280593000	16620	16620	16620	16620	0
83	20240215	200300	280593000	16620	16620	16620	16620	0
84	20240215	200200	280593000	16620	16620	16620	16620	0
85	20240215	200100	280593000	16620	16620	16620	16620	0
86	20240215	200000	280593000	16620	16620	16620	16620	0
87	20240215	195900	280593000	16620	16620	16620	16620	0
88	20240215	195800	280593000	16620	16620	16620	16620	0
89	20240215	195700	280593000	16620	16620	16620	16620	0
90	20240215	195600	280593000	16620	16620	16620	16620	0
91	20240215	195500	280593000	16620	16620	16620	16620	0
92	20240215	195400	280593000	16620	16620	16620	16620	1260
93	20240215	195300	280593000	16620	16620	16620	16620	0
94	20240215	195200	280593000	16620	16620	16620	16620	0
95	20240215	195100	280593000	16620	16620	16620	16620	0
96	20240215	195000	280593000	16620	16620	16620	16620	0
97	20240215	194900	280593000	16620	16620	16620	16620	0
98	20240215	194800	280593000	16620	16620	16620	16620	0
99	20240215	194700	280593000	16620	16620	16620	16620	0
100	20240215	194600	280593000	16620	16620	16620	16620	0
101	20240215	194500	280593000	16620	16620	16620	16620	0
102	20240215	194400	280593000	16620	16620	16620	16620	0
103	20240215	194300	280593000	16620	16620	16620	16620	0
104	20240215	194200	280593000	16620	16620	16620	16620	0
105	20240215	194100	280593000	16620	16620	16620	16620	0
106	20240215	194000	280593000	16620	16620	16620	16620	0
107	20240215	193900	280593000	16620	16620	16620	16620	0
108	20240215	193800	280593000	16620	16620	16620	16620	0
109	20240215	193700	280593000	16620	16620	16620	16620	0
110	20240215	193600	280593000	16620	16620	16620	16620	0
111	20240215	193500	280593000	16620	16620	16620	16620	0
112	20240215	193400	280593000	16620	16620	16620	16620	0
113	20240215	193300	280593000	16620	16620	16620	16620	0
114	20240215	193200	280593000	16620	16620	16620	16620	0
115	20240215	193100	280593000	16620	16620	16620	16620	0
116	20240215	193000	280593000	16620	16620	16620	16620	0
117	20240215	192900	280593000	16620	16620	16620	16620	0
118	20240215	192800	280593000	16620	16620	16620	16620	0
119	20240215	192700	280593000	16620	16620	16620	16620	0
120	20240215	192600	280593000	16620	16620	16620	16620	0
121	20240215	192500	280593000	16620	16620	16620	16620	0
122	20240215	192400	280593000	16620	16620	16620	16620	1260
123	20240215	192300	280593000	16620	16620	16620	16620	0
124	20240215	192200	280593000	16620	16620	16620	16620	0
125	20240215	192100	280593000	16620	16620	16620	16620	0
126	20240215	192000	280593000	16620	16620	16620	16620	0
127	20240215	191900	280593000	16620	16620	16620	16620	0
128	20240215	191800	280593000	16620	16620	16620	16620	0
129	20240215	191700	280593000	16620	16620	16620	16620	0
130	20240215	191600	280593000	16620	16620	16620	16620	0
131	20240215	191500	280593000	16620	16620	16620	16620	0
132	20240215	191400	280593000	16620	16620	16620	16620	0
133	20240215	191300	280593000	16620	16620	16620	16620	0
134	20240215	191200	280593000	16620	16620	16620	16620	0
135	20240215	191100	280593000	16620	16620	16620	16620	0
136	20240215	191000	280593000	16620	16620	16620	16620	0
137	20240215	190900	280593000	16620	16620	16620	16620	0
138	20240215	190800	280593000	16620	16620	16620	16620	0
139	20240215	190700	280593000	16620	16620	16620	16620	0
140	20240215	190600	280593000	16620	16620	16620	16620	0
141	20240215	190500	280593000	16620	16620	16620	16620	0
142	20240215	190400	280593000	16620	16620	16620	16620	0
143	20240215	190300	280593000	16620	16620	16620	16620	0
144	20240215	190200	280593000	16620	16620	16620	16620	0
145	20240215	190100	280593000	16620	16620	16620	16620	0
146	20240215	190000	280593000	16620	16620	16620	16620	0
147	20240215	185900	280593000	16620	16620	16620	16620	0
148	20240215	185800	280593000	16620	16620	16620	16620	0
149	20240215	185700	280593000	16620	16620	16620	16620	0
150	20240215	185600	280593000	16620	16620	16620	16620	0
151	20240215	185500	280593000	16620	16620	16620	16620	0
152	20240215	185400	280593000	16620	16620	16620	16620	1260
153	20240215	185300	280593000	16620	16620	16620	16620	0
154	20240215	185200	280593000	16620	16620	16620	16620	0
155	20240215	185100	280593000	16620	16620	16620	16620	0
156	20240215	185000	280593000	16620	16620	16620	16620	0
157	20240215	184900	280593000	16620	16620	16620	16620	0
158	20240215	184800	280593000	16620	16620	16620	16620	0
159	20240215	184700	280593000	16620	16620	16620	16620	0
160	20240215	184600	280593000	16620	16620	16620	16620	0
161	20240215	184500	280593000	16620	16620	16620	16620	0
162	20240215	184400	280593000	16620	16620	16620	16620	0
163	20240215	184300	280593000	16620	16620	16620	16620	0
164	20240215	184200	280593000	16620	16620	16620	16620	0
165	20240215	184100	280593000	16620	16620	16620	16620	0
166	20240215	184000	280593000	16620	16620	16620	16620	0
167	20240215	183900	280593000	16620	16620	16620	16620	0
168	20240215	183800	280593000	16620	16620	16620	16620	0
169	20240215	183700	280593000	16620	16620	16620	16620	0
170	20240215	183600	280593000	16620	16620	16620	16620	0
171	20240215	183500	280593000	16620	16620	16620	16620	0
172	20240215	183400	280593000	16620	16620	16620	16620	0
173	20240215	183300	280593000	16620	16620	16620	16620	0
174	20240215	183200	280593000	16620	16620	16620	16620	0
175	20240215	183100	280593000	16620	16620	16620	16620	0
176	20240215	183000	280593000	16620	16620	16620	16620	0
177	20240215	182900	280593000	16620	16620	16620	16620	0
178	20240215	182800	280593000	16620	16620	16620	16620	0
179	20240215	182700	280593000	16620	16620	16620	16620	0
180	20240215	182600	280593000	16620	16620	16620	16620	0
181	20240215	182500	280593000	16620	16620	16620	16620	0
182	20240215	182400	280593000	16620	16620	16620	16620	1260
183	20240215	182300	280593000	16620	16620	16620	16620	0
184	20240215	182200	280593000	16620	16620	16620	16620	0
185	20240215	182100	280593000	16620	16620	16620	16620	0
186	20240215	182000	280593000	16620	16620	16620	16620	0
187	20240215	181900	280593000	16620	16620	16620	16620	0
188	20240215	181800	280593000	16620	16620	16620	16620	0
189	20240215	181700	280593000	16620	16620	16620	16620	0
190	20240215	181600	280593000	16620	16620	16620	16620	0
191	20240215	181500	280593000	16620	16620	16620	16620	0
192	20240215	181400	280593000	16620	16620	16620	16620	0
193	20240215	181300	280593000	16620	16620	16620	16620	0
194	20240215	181200	280593000	16620	16620	16620	16620	0
195	20240215	181100	280593000	16620	16620	16620	16620	0
196	20240215	181000	280593000	16620	16620	16620	16620	0
197	20240215	180900	280593000	16620	16620	16620	16620	0
198	20240215	180800	280593000	16620	16620	16620	16620	0
199	20240215	180700	280593000	16620	16620	16620	16620	0
200	20240215	180600	280593000	16620	16620	16620	16620	0
201	20240215	180500	280593000	16620	16620	16620	16620	0
202	20240215	180400	280593000	16620	16620	16620	16620	0
203	20240215	180300	280593000	16620	16620	16620	16620	0
204	20240215	180200	280593000	16620	16620	16620	16620	0
205	20240215	180100	280593000	16620	16620	16620	16620	0
206	20240215	180000	280593000	16620	16620	16620	16620	0
207	20240215	175900	280593000	16620	16620	16620	16620	0
208	20240215	175800	280593000	16620	16620	16620	16620	0
209	20240215	175700	280593000	16620	16620	16620	16620	0
210	20240215	175600	280593000	16620	16620	16620	16620	0
211	20240215	175500	280593000	16620	16620	16620	16620	0
212	20240215	175400	280593000	16620	16620	16620	16620	1260
213	20240215	175300	280593000	16620	16620	16620	16620	0
214	20240215	175200	280593000	16620	16620	16620	16620	0
215	20240215	175100	280593000	16620	16620	16620	16620	0
216	20240215	175000	280593000	16620	16620	16620	16620	0
217	20240215	174900	280593000	16620	16620	16620	16620	0
218	20240215	174800	280593000	16620	16620	16620	16620	0
219	20240215	174700	280593000	16620	16620	16620	16620	0
220	20240215	174600	280593000	16620	16620	16620	16620	0
221	20240215	174500	280593000	16620	16620	16620	16620	0
222	20240215	174400	280593000	16620	16620	16620	16620	0
223	20240215	174300	280593000	16620	16620	16620	16620	0
224	20240215	174200	280593000	16620	16620	16620	16620	0
225	20240215	174100	280593000	16620	16620	16620	16620	0
226	20240215	174000	280593000	16620	16620	16620	16620	0
227	20240215	173900	280593000	16620	16620	16620	16620	0
228	20240215	173800	280593000	16620	16620	16620	16620	0
229	20240215	173700	280593000	16620	16620	16620	16620	0
230	20240215	173600	280593000	16620	16620	16620	16620	0
231	20240215	173500	280593000	16620	16620	16620	16620	0
232	20240215	173400	280593000	16620	16620	16620	16620	0
233	20240215	173300	280593000	16620	16620	16620	16620	0
234	20240215	173200	280593000	16620	16620	16620	16620	0
235	20240215	173100	280593000	16620	16620	16620	16620	0
236	20240215	173000	280593000	16620	16620	16620	16620	0
237	20240215	172900	280593000	16620	16620	16620	16620	0
238	20240215	172800	280593000	16620	16620	16620	16620	0
239	20240215	172700	280593000	16620	16620	16620	16620	0
240	20240215	172600	280593000	16620	16620	16620	16620	0
241	20240215	172500	280593000	16620	16620	16620	16620	0
242	20240215	172400	280593000	16620	16620	16620	16620	1260
243	20240215	172300	280593000	16620	16620	16620	16620	0
244	20240215	172200	280593000	16620	16620	16620	16620	0
245	20240215	172100	280593000	16620	16620	16620	16620	0
246	20240215	172000	280593000	16620	16620	16620	16620	0
247	20240215	171900	280593000	16620	16620	16620	16620	0
248	20240215	171800	280593000	16620	16620	16620	16620	0
249	20240215	171700	280593000	16620	16620	16620	16620	0
250	20240215	171600	280593000	16620	16620	16620	16620	0
251	20240215	171500	280593000	16620	16620	16620	16620	0
252	20240215	171400	280593000	16620	16620	16620	16620	0
253	20240215	171300	280593000	16620	16620	16620	16620	0
254	20240215	171200	280593000	16620	16620	16620	16620	0
255	20240215	171100	280593000	16620	16620	16620	16620	0
256	20240215	171000	280593000	16620	16620	16620	16620	0
257	20240215	170900	280593000	16620	16620	16620	16620	0
258	20240215	170800	280593000	16620	16620	16620	16620	0
259	20240215	170700	280593000	16620	16620	16620	16620	0
260	20240215	170600	280593000	16620	16620	16620	16620	0
261	20240215	170500	280593000	16620	16620	16620	16620	0
262	20240215	170400	280593000	16620	16620	16620	16620	0
263	20240215	170300	280593000	16620	16620	16620	16620	0
264	20240215	170200	280593000	16620	16620	16620	16620	0
265	20240215	170100	280593000	16620	16620	16620	16620	0
266	20240215	170000	280593000	16620	16620	16620	16620	0
267	20240215	165900	280593000	16620	16620	16620	16620	0
268	20240215	165800	280593000	16620	16620	16620	16620	0
269	20240215	165700	280593000	16620	16620	16620	16620	0
270	20240215	165600	280593000	16620	16620	16620	16620	0
271	20240215	165500	280593000	16620	16620	16620	16620	0
272	20240215	165400	280593000	16620	16620	16620	16620	1260
273	20240215	165300	280593000	16620	16620	16620	16620	0
274	20240215	165200	280593000	16620	16620	16620	16620	0
275	20240215	165100	280593000	16620	16620	16620	16620	0
276	20240215	165000	280593000	16620	16620	16620	16620	0
277	20240215	164900	280593000	16620	16620	16620	16620	0
278	20240215	164800	280593000	16620	16620	16620	16620	0
279	20240215	164700	280593000	16620	16620	16620	16620	0
280	20240215	164600	280593000	16620	16620	16620	16620	0
281	20240215	164500	280593000	16620	16620	16620	16620	0
282	20240215	164400	280593000	16620	16620	16620	16620	0
283	20240215	164300	280593000	16620	16620	16620	16620	0
284	20240215	164200	280593000	16620	16620	16620	16620	0
285	20240215	164100	280593000	16620	16620	16620	16620	0
286	20240215	164000	280593000	16620	16620	16620	16620	0
287	20240215	163900	280593000	16620	16620	16620	16620	0
288	20240215	163800	280593000	16620	16620	16620	16620	0
289	20240215	163700	280593000	16620	16620	16620	16620	0
290	20240215	163600	280593000	16620	16620	16620	16620	0
291	20240215	163500	280593000	16620	16620	16620	16620	0
292	20240215	163400	280593000	16620	16620	16620	16620	0
293	20240215	163300	280593000	16620	16620	16620	16620	0
294	20240215	163200	280593000	16620	16620	16620	16620	0
295	20240215	163100	280593000	16620	16620	16620	16620	0
296	20240215	163000	280593000	16620	16620	16620	16620	0
297	20240215	162900	280593000	16620	16620	16620	16620	0
298	20240215	162800	280593000	16620	16620	16620	16620	0
299	20240215	162700	280593000	16620	16620	16620	16620	0
300	20240215	162600	280593000	16620	16620	16620	16620	0
301	20240215	162500	280593000	16620	16620	16620	16620	0
302	20240215	162400	280593000	16620	16620	16620	16620	1260
303	20240215	162300	280593000	16620	16620	16620	16620	0
304	20240215	162200	280593000	16620	16620	16620	16620	0
305	20240215	162100	280593000	16620	16620	16620	16620	0
306	20240215	162000	280593000	16620	16620	16620	16620	0
307	20240215	161900	280593000	16620	16620	16620	16620	0
308	20240215	161800	280593000	16620	16620	16620	16620	0
309	20240215	161700	280593000	16620	16620	16620	16620	0
310	20240215	161600	280593000	16620	16620	16620	16620	0
311	20240215	161500	280593000	16620	16620	16620	16620	0
312	20240215	161400	280593000	16620	16620	16620	16620	0
313	20240215	161300	280593000	16620	16620	16620	16620	0
314	20240215	161200	280593000	16620	16620	16620	16620	0
315	20240215	161100	280593000	16620	16620	16620	16620	0
316	20240215	161000	280593000	16620	16620	16620	16620	0
317	20240215	160900	280593000	16620	16620	16620	16620	0
318	20240215	160800	280593000	16620	16620	16620	16620	0
319	20240215	160700	280593000	16620	16620	16620	16620	0
320	20240215	160600	280593000	16620	16620	16620	16620	0
321	20240215	160500	280593000	16620	16620	16620	16620	0
322	20240215	160400	280593000	16620	16620	16620	16620	0
323	20240215	160300	280593000	16620	16620	16620	16620	0
324	20240215	160200	280593000	16620	16620	16620	16620	0
325	20240215	160100	280593000	16620	16620	16620	16620	0
326	20240215	160000	280593000	16620	16620	16620	16620	0
327	20240215	155900	280593000	16620	16620	16620	16620	0
328	20240215	155800	280593000	16620	16620	16620	16620	0
329	20240215	155700	280593000	16620	16620	16620	16620	0
330	20240215	155600	280593000	16620	16620	16620	16620	0
331	20240215	155500	280593000	16620	16620	16620	16620	0
332	20240215	155400	280593000	16620	16620	16620	16620	1260
333	20240215	155300	280593000	16620	16620	16620	16620	0
334	20240215	155200	280593000	16620	16620	16620	16620	0
335	20240215	155100	280593000	16620	16620	16620	16620	0
336	20240215	155000	280593000	16620	16620	16620	16620	0
337	20240215	154900	280593000	16620	16620	16620	16620	0
338	20240215	154800	280593000	16620	16620	16620	16620	0
339	20240215	154700	280593000	16620	16620	16620	16620	0
340	20240215	154600	280593000	16620	16620	16620	16620	0
341	20240215	154500	280593000	16620	16620	16620	16620	0
342	20240215	154400	280593000	16620	16620	16620	16620	0
343	20240215	154300	280593000	16620	16620	16620	16620	0
344	20240215	154200	280593000	16620	16620	16620	16620	0
345	20240215	154100	280593000	16620	16620	16620	16620	0
346	20240215	154000	280593000	16620	16620	16620	16620	0
347	20240215	153900	280593000	16620	16620	16620	16620	0
348	20240215	153800	280593000	16620	16620	16620	16620	0
349	20240215	153700	280593000	16620	16620	16620	16620	0
350	20240215	153600	280593000	16620	16620	16620	16620	0
351	20240215	153500	280593000	16620	16620	16620	16620	0
352	20240215	153400	280593000	16620	16620	16620	16620	0
353	20240215	153300	280593000	16620	16620	16620	16620	0
354	20240215	153200	280593000	16620	16620	16620	16620	0
355	20240215	153100	280593000	16620	16620	16620	16620	0
356	20240215	153000	280593000	16620	16620	16620	16620	1260
357	20240215	152900	259651800	16610	16610	16610	16610	0
358	20240215	152800	259651800	16610	16610	16610	16610	0
359	20240215	152700	259651800	16610	16610	16610	16610	0
360	20240215	152600	259651800	16610	16610	16610	16610	0
361	20240215	152500	259651800	16610	16610	16610	16610	0
362	20240215	152400	259651800	16610	16610	16610	16610	0
363	20240215	152300	259651800	16610	16610	16610	16610	0
364	20240215	152200	259651800	16610	16610	16610	16610	0
365	20240215	152100	259651800	16610	16610	16610	16610	0
366	20240215	152000	259651800	16610	16610	16610	16610	0
367	20240215	151900	259651800	16610	16550	16610	16530	74
368	20240215	151800	258427630	16610	16610	16610	16610	22
369	20240215	151700	258062210	16620	16620	16620	16620	0
370	20240215	151600	258062210	16620	16620	16620	16620	1
371	20240215	151500	258045590	16550	16550	16550	16550	0
372	20240215	151400	258045590	16550	16550	16550	16550	0
373	20240215	151300	258045590	16550	16620	16620	16550	2
374	20240215	151200	258012420	16620	16620	16620	16620	0
375	20240215	151100	258012420	16620	16550	16620	16550	14
376	20240215	151000	257780510	16620	16550	16620	16550	2
377	20240215	150900	257747340	16620	16620	16620	16620	1
378	20240215	150800	257730720	16550	16550	16550	16550	8
379	20240215	150700	257598320	16620	16620	16620	16620	30
380	20240215	150600	257099720	16620	16620	16620	16620	50
381	20240215	150500	256268720	16550	16550	16550	16550	0
382	20240215	150400	256268720	16550	16550	16550	16550	0
383	20240215	150300	256268720	16550	16550	16550	16550	1
384	20240215	150200	256252170	16620	16620	16620	16620	4
385	20240215	150100	256185690	16620	16620	16620	16620	0
386	20240215	150000	256185690	16620	16620	16620	16620	0
387	20240215	145900	256185690	16620	16530	16620	16530	54
388	20240215	145800	255292980	16530	16530	16530	16530	0
389	20240215	145700	255292980	16530	16530	16530	16530	1
390	20240215	145600	255276450	16640	16640	16640	16640	0
391	20240215	145500	255276450	16640	16640	16640	16530	3
392	20240215	145400	255226640	16640	16640	16640	16640	22
393	20240215	145300	254860560	16640	16530	16640	16530	2
394	20240215	145200	254827390	16640	16610	16640	16610	312
395	20240215	145100	249641830	16620	16590	16620	16590	159
396	20240215	145000	247002170	16590	16520	16590	16520	301
397	20240215	144900	242011170	16520	16520	16520	16520	119
398	20240215	144800	240045290	16520	16530	16530	16520	2
399	20240215	144700	240012240	16530	16530	16530	16530	0
400	20240215	144600	240012240	16530	16530	16530	16530	1
401	20240215	144500	239995710	16520	16520	16520	16520	1
402	20240215	144400	239979190	16510	16510	16510	16510	1
403	20240215	144300	239962680	16520	16520	16520	16520	263
404	20240215	144200	235617920	16520	16520	16520	16520	110
405	20240215	144100	233800720	16510	16520	16520	16510	463
406	20240215	144000	226152120	16520	16520	16520	16520	0
407	20240215	143900	226152120	16520	16520	16520	16520	1
408	20240215	143800	226135600	16520	16520	16520	16520	0
409	20240215	143700	226135600	16520	16520	16520	16520	1
410	20240215	143600	226119080	16520	16520	16520	16520	2
411	20240215	143500	226086040	16520	16520	16520	16520	1
412	20240215	143400	226069520	16520	16520	16520	16520	1
413	20240215	143300	226053000	16520	16520	16520	16520	0
414	20240215	143200	226053000	16520	16520	16520	16520	1
415	20240215	143100	226036480	16520	16520	16520	16520	0
416	20240215	143000	226036480	16520	16520	16520	16520	1
417	20240215	142900	226019960	16520	16520	16520	16520	0
418	20240215	142800	226019960	16520	16520	16520	16520	1
419	20240215	142700	226003440	16520	16520	16520	16520	0
420	20240215	142600	226003440	16520	16520	16520	16520	1
421	20240215	142500	225986920	16520	16520	16520	16520	5
422	20240215	142400	225904320	16550	16550	16550	16550	7
423	20240215	142300	225788470	16520	16520	16520	16520	1
424	20240215	142200	225771950	16540	16540	16540	16540	5
425	20240215	142100	225689250	16510	16510	16510	16510	1
426	20240215	142000	225672740	16510	16510	16510	16510	0
427	20240215	141900	225672740	16510	16510	16510	16510	1
428	20240215	141800	225656230	16520	16520	16520	16520	0
429	20240215	141700	225656230	16520	16520	16520	16520	0
430	20240215	141600	225656230	16520	16520	16520	16520	1
431	20240215	141500	225639710	16510	16510	16510	16510	0
432	20240215	141400	225639710	16510	16510	16540	16510	11
433	20240215	141300	225458070	16510	16510	16510	16510	242
434	20240215	141200	221462650	16510	16510	16510	16510	1
435	20240215	141100	221446140	16510	16510	16510	16510	0
436	20240215	141000	221446140	16510	16510	16510	16510	1
437	20240215	140900	221429630	16530	16530	16530	16530	0
438	20240215	140800	221429630	16530	16540	16540	16530	3
439	20240215	140700	221380020	16540	16510	16540	16510	9
440	20240215	140600	221231310	16540	16510	16540	16510	119
441	20240215	140500	219266590	16510	16510	16510	16510	1
442	20240215	140400	219250080	16510	16510	16510	16510	0
443	20240215	140300	219250080	16510	16510	16510	16510	1
444	20240215	140200	219233570	16510	16510	16510	16510	10
445	20240215	140100	219068470	16510	16510	16510	16510	1
446	20240215	140000	219051960	16510	16510	16510	16510	0
447	20240215	135900	219051960	16510	16510	16510	16510	19
448	20240215	135800	218738270	16520	16520	16520	16520	2
449	20240215	135700	218705230	16520	16520	16520	16520	0
450	20240215	135600	218705230	16520	16520	16520	16520	1
451	20240215	135500	218688710	16510	16510	16510	16510	0
452	20240215	135400	218688710	16510	16510	16510	16510	11
453	20240215	135300	218507100	16510	16510	16510	16510	0
454	20240215	135200	218507100	16510	16510	16510	16510	1
455	20240215	135100	218490590	16510	16510	16510	16510	2
456	20240215	135000	218457570	16510	16510	16510	16510	0
457	20240215	134900	218457570	16510	16510	16510	16510	45
458	20240215	134800	217714620	16540	16540	16540	16540	0
459	20240215	134700	217714620	16540	16560	16560	16540	5
460	20240215	134600	217631840	16550	16550	16550	16550	5
461	20240215	134500	217549090	16540	16540	16540	16540	2
462	20240215	134400	217516010	16540	16540	16540	16540	2
463	20240215	134300	217482930	16540	16540	16540	16540	0
464	20240215	134200	217482930	16540	16540	16540	16540	1
465	20240215	134100	217466390	16540	16540	16540	16540	0
466	20240215	134000	217466390	16540	16510	16540	16510	11
467	20240215	133900	217284480	16510	16510	16510	16510	0
468	20240215	133800	217284480	16510	16510	16510	16510	1
469	20240215	133700	217267970	16510	16510	16510	16510	0
470	20240215	133600	217267970	16510	16510	16510	16510	1
471	20240215	133500	217251460	16510	16510	16510	16510	0
472	20240215	133400	217251460	16510	16510	16510	16510	297
473	20240215	133300	212347990	16520	16540	16540	16520	2
474	20240215	133200	212314930	16510	16510	16510	16510	0
475	20240215	133100	212314930	16510	16510	16510	16510	1
476	20240215	133000	212298420	16510	16510	16510	16510	0
477	20240215	132900	212298420	16510	16510	16510	16510	1
478	20240215	132800	212281910	16510	16510	16510	16510	0
479	20240215	132700	212281910	16510	16510	16510	16510	1
480	20240215	132600	212265400	16510	16510	16510	16510	0
481	20240215	132500	212265400	16510	16510	16510	16510	20
482	20240215	132400	211935200	16510	16510	16510	16510	1
483	20240215	132300	211918690	16510	16510	16510	16510	0
484	20240215	132200	211918690	16510	16510	16510	16510	1
485	20240215	132100	211902180	16510	16510	16510	16510	0
486	20240215	132000	211902180	16510	16550	16550	16510	6
487	20240215	131900	211803000	16510	16550	16550	16510	4
488	20240215	131800	211736840	16510	16510	16510	16510	1
489	20240215	131700	211720330	16510	16510	16510	16510	0
490	20240215	131600	211720330	16510	16510	16510	16510	0
491	20240215	131500	211720330	16510	16510	16510	16510	108
492	20240215	131400	209937250	16520	16520	16520	16520	1
493	20240215	131300	209920730	16510	16510	16510	16510	104
494	20240215	131200	208203690	16510	16510	16510	16510	0
495	20240215	131100	208203690	16510	16510	16510	16510	1
496	20240215	131000	208187180	16520	16530	16530	16520	932
497	20240215	130900	192784620	16530	16530	16530	16530	0
498	20240215	130800	192784620	16530	16530	16530	16530	1
499	20240215	130700	192768090	16540	16540	16540	16540	0
500	20240215	130600	192768090	16540	16530	16540	16530	2
501	20240215	130500	192735020	16530	16530	16530	16530	0
502	20240215	130400	192735020	16530	16530	16530	16530	1
503	20240215	130300	192718490	16530	16530	16530	16530	0
504	20240215	130200	192718490	16530	16530	16530	16530	1
505	20240215	130100	192701960	16540	16540	16540	16540	1
506	20240215	130000	192685420	16550	16550	16550	16550	4
507	20240215	125900	192619220	16550	16550	16550	16550	1
508	20240215	125800	192602670	16550	16550	16550	16550	0
509	20240215	125700	192602670	16550	16550	16550	16550	1
510	20240215	125600	192586120	16550	16550	16550	16550	0
511	20240215	125500	192586120	16550	16550	16550	16550	1
512	20240215	125400	192569570	16530	16530	16530	16530	0
513	20240215	125300	192569570	16530	16530	16530	16530	1
514	20240215	125200	192553040	16530	16530	16530	16530	0
515	20240215	125100	192553040	16530	16530	16530	16530	0
516	20240215	125000	192553040	16530	16530	16530	16530	1
517	20240215	124900	192536510	16570	16570	16570	16570	0
518	20240215	124800	192536510	16570	16530	16570	16530	2
519	20240215	124700	192503410	16530	16530	16530	16530	5
520	20240215	124600	192420760	16530	16530	16530	16530	1
521	20240215	124500	192404230	16530	16530	16530	16530	0
522	20240215	124400	192404230	16530	16530	16530	16530	101
523	20240215	124300	190734700	16540	16540	16540	16540	0
524	20240215	124200	190734700	16540	16540	16540	16540	0
525	20240215	124100	190734700	16540	16540	16540	16540	18
526	20240215	124000	190436980	16580	16580	16580	16580	1
527	20240215	123900	190420400	16580	16540	16580	16540	6
528	20240215	123800	190321020	16540	16540	16540	16540	0
529	20240215	123700	190321020	16540	16540	16540	16540	5
530	20240215	123600	190238320	16540	16540	16540	16540	0
531	20240215	123500	190238320	16540	16540	16540	16540	0
532	20240215	123400	190238320	16540	16540	16540	16540	1
533	20240215	123300	190221780	16540	16540	16540	16540	0
534	20240215	123200	190221780	16540	16540	16540	16540	95
535	20240215	123100	188650480	16540	16540	16540	16540	0
536	20240215	123000	188650480	16540	16540	16540	16540	80
537	20240215	122900	187327280	16530	16530	16530	16530	0
538	20240215	122800	187327280	16530	16530	16530	16530	1
539	20240215	122700	187310750	16530	16540	16540	16530	106
540	20240215	122600	185557560	16550	16550	16550	16550	8
541	20240215	122500	185425160	16550	16550	16550	16550	22
542	20240215	122400	185061060	16560	16560	16560	16560	14
543	20240215	122300	184829220	16560	16560	16560	16560	2
544	20240215	122200	184796100	16560	16560	16560	16560	0
545	20240215	122100	184796100	16560	16560	16560	16560	29
546	20240215	122000	184315860	16560	16560	16560	16560	0
547	20240215	121900	184315860	16560	16560	16560	16560	2
548	20240215	121800	184282740	16560	16560	16560	16560	0
549	20240215	121700	184282740	16560	16560	16560	16560	0
550	20240215	121600	184282740	16560	16560	16560	16560	2
551	20240215	121500	184249620	16580	16580	16580	16580	0
552	20240215	121400	184249620	16580	16560	16580	16560	4
553	20240215	121300	184183340	16570	16570	16570	16570	0
554	20240215	121200	184183340	16570	16570	16570	16570	2
555	20240215	121100	184150200	16570	16570	16570	16570	0
556	20240215	121000	184150200	16570	16570	16570	16570	2
557	20240215	120900	184117060	16580	16580	16580	16580	0
558	20240215	120800	184117060	16580	16580	16580	16580	28
559	20240215	120700	183652820	16560	16560	16560	16560	2
560	20240215	120600	183619700	16560	16560	16560	16560	30
561	20240215	120500	183122900	16560	16560	16560	16560	2
562	20240215	120400	183089780	16560	16560	16560	16560	19
563	20240215	120300	182775140	16560	16560	16560	16560	2
564	20240215	120200	182742020	16560	16560	16560	16560	0
565	20240215	120100	182742020	16560	16560	16560	16560	0
566	20240215	120000	182742020	16560	16560	16560	16560	2
567	20240215	115900	182708900	16560	16560	16560	16560	0
568	20240215	115800	182708900	16560	16560	16560	16560	2
569	20240215	115700	182675780	16580	16580	16580	16580	15
570	20240215	115600	182427080	16560	16560	16560	16560	2
571	20240215	115500	182393960	16560	16560	16560	16560	0
572	20240215	115400	182393960	16560	16560	16560	16560	2
573	20240215	115300	182360840	16560	16560	16560	16560	0
574	20240215	115200	182360840	16560	16560	16560	16560	0
575	20240215	115100	182360840	16560	16560	16560	16560	2
576	20240215	115000	182327720	16560	16560	16560	16560	0
577	20240215	114900	182327720	16560	16560	16560	16560	2
578	20240215	114800	182294600	16550	16550	16550	16550	0
579	20240215	114700	182294600	16550	16550	16550	16550	3
580	20240215	114600	182244950	16550	16550	16550	16550	0
581	20240215	114500	182244950	16550	16550	16550	16550	2
582	20240215	114400	182211850	16550	16550	16550	16550	0
583	20240215	114300	182211850	16550	16550	16550	16550	0
584	20240215	114200	182211850	16550	16550	16550	16550	2
585	20240215	114100	182178750	16580	16580	16580	16580	0
586	20240215	114000	182178750	16580	16570	16580	16550	15
587	20240215	113900	181930220	16570	16570	16570	16570	39
588	20240215	113800	181283990	16570	16570	16570	16570	2
589	20240215	113700	181250850	16570	16570	16570	16570	0
590	20240215	113600	181250850	16570	16550	16570	16550	121
591	20240215	113500	179245920	16550	16550	16550	16550	0
592	20240215	113400	179245920	16550	16550	16550	16550	0
593	20240215	113300	179245920	16550	16570	16570	16550	3
594	20240215	113200	179196250	16570	16570	16570	16570	2
595	20240215	113100	179163110	16550	16570	16570	16550	57
596	20240215	113000	178219660	16550	16550	16550	16550	0
597	20240215	112900	178219660	16550	16550	16550	16550	2
598	20240215	112800	178186560	16540	16540	16540	16540	0
599	20240215	112700	178186560	16540	16540	16540	16540	0
600	20240215	112600	178186560	16540	16540	16540	16540	2
601	20240215	112500	178153480	16540	16540	16540	16540	0
602	20240215	112400	178153480	16540	16570	16570	16540	7
603	20240215	112300	178037550	16570	16570	16570	16570	1
604	20240215	112200	178020980	16530	16570	16570	16530	7
605	20240215	112100	177905070	16570	16560	16570	16560	2
606	20240215	112000	177871940	16530	16530	16530	16530	2
607	20240215	111900	177838880	16560	16560	16560	16560	50
608	20240215	111800	177010880	16510	16510	16510	16510	0
609	20240215	111700	177010880	16510	16510	16510	16510	2
610	20240215	111600	176977860	16510	16510	16510	16510	1
611	20240215	111500	176961350	16510	16510	16510	16510	2
612	20240215	111400	176928330	16510	16510	16510	16510	3
613	20240215	111300	176878800	16510	16510	16510	16510	2
614	20240215	111200	176845780	16510	16510	16510	16510	0
615	20240215	111100	176845780	16510	16510	16510	16510	2
616	20240215	111000	176812760	16560	16560	16560	16560	0
617	20240215	110900	176812760	16560	16550	16560	16550	2
618	20240215	110800	176779650	16500	16500	16500	16500	2
619	20240215	110700	176746650	16490	16490	16490	16490	10
620	20240215	110600	176581750	16490	16490	16490	16490	2
621	20240215	110500	176548770	16490	16490	16490	16490	36
622	20240215	110400	175955130	16490	16490	16490	16490	2
623	20240215	110300	175922150	16490	16490	16490	16490	0
624	20240215	110200	175922150	16490	16490	16490	16490	2
625	20240215	110100	175889170	16490	16490	16490	16490	0
626	20240215	110000	175889170	16490	16490	16490	16490	17
627	20240215	105900	175608840	16490	16490	16490	16490	2
628	20240215	105800	175575860	16490	16490	16490	16490	0
629	20240215	105700	175575860	16490	16500	16500	16490	138
630	20240215	105600	173298880	16500	16500	16500	16500	0
631	20240215	105500	173298880	16500	16500	16500	16500	2
632	20240215	105400	173265880	16500	16500	16500	16500	0
633	20240215	105300	173265880	16500	16500	16500	16500	0
634	20240215	105200	173265880	16500	16500	16500	16500	2
635	20240215	105100	173232880	16500	16500	16500	16500	0
636	20240215	105000	173232880	16500	16500	16500	16500	2
637	20240215	104900	173199880	16500	16500	16500	16500	1
638	20240215	104800	173183380	16500	16500	16500	16500	2
639	20240215	104700	173150380	16500	16500	16500	16500	0
640	20240215	104600	173150380	16500	16500	16500	16500	2
641	20240215	104500	173117380	16560	16560	16560	16560	0
642	20240215	104400	173117380	16560	16560	16560	16560	1
643	20240215	104300	173100820	16500	16500	16500	16500	2
644	20240215	104200	173067820	16560	16560	16560	16560	1
645	20240215	104100	173051260	16500	16500	16500	16500	40
646	20240215	104000	172391260	16500	16500	16500	16500	0
647	20240215	103900	172391260	16500	16500	16500	16500	2
648	20240215	103800	172358260	16500	16570	16570	16500	143
649	20240215	103700	169998690	16500	16510	16510	16500	66
650	20240215	103600	168909630	16510	16510	16510	16510	0
651	20240215	103500	168909630	16510	16510	16510	16510	0
652	20240215	103400	168909630	16510	16510	16510	16510	2
653	20240215	103300	168876610	16500	16500	16500	16500	0
654	20240215	103200	168876610	16500	16500	16500	16500	30
655	20240215	103100	168381610	16500	16500	16500	16500	0
656	20240215	103000	168381610	16500	16500	16500	16500	2
657	20240215	102900	168348610	16510	16510	16510	16510	74
658	20240215	102800	167126870	16510	16500	16510	16500	317
659	20240215	102700	161893220	16570	16570	16570	16570	1
660	20240215	102600	161876650	16560	16510	16560	16510	31
661	20240215	102500	161364790	16510	16510	16510	16510	96
662	20240215	102400	159779830	16510	16510	16510	16510	0
663	20240215	102300	159779830	16510	16580	16580	16510	23
664	20240215	102200	159400030	16510	16510	16510	16510	80
665	20240215	102100	158079230	16510	16510	16510	16510	2
666	20240215	102000	158046210	16510	16510	16510	16510	313
667	20240215	101900	152878580	16510	16510	16510	16510	0
668	20240215	101800	152878580	16510	16510	16510	16510	2
669	20240215	101700	152845560	16510	16520	16520	16510	214
670	20240215	101600	149312240	16520	16530	16530	16520	204
671	20240215	101500	145940140	16530	16530	16530	16530	0
672	20240215	101400	145940140	16530	16600	16600	16530	3
673	20240215	101300	145890480	16600	16600	16600	16600	100
674	20240215	101200	144230480	16530	16530	16530	16530	18
675	20240215	101100	143932940	16540	16540	16540	16540	1
676	20240215	101000	143916400	16540	16540	16540	16540	65
677	20240215	100900	142841300	16540	16540	16540	16540	2
678	20240215	100800	142808220	16530	16530	16530	16530	0
679	20240215	100700	142808220	16530	16550	16550	16530	7
680	20240215	100600	142692410	16530	16530	16530	16530	13
681	20240215	100500	142477520	16530	16530	16530	16530	2
682	20240215	100400	142444460	16530	16530	16530	16530	0
683	20240215	100300	142444460	16530	16530	16530	16530	2
684	20240215	100200	142411400	16530	16530	16530	16530	0
685	20240215	100100	142411400	16530	16530	16530	16530	0
686	20240215	100000	142411400	16530	16600	16600	16500	2472
687	20240215	095900	101604620	16530	16530	16530	16530	50
688	20240215	095800	100778120	16530	16530	16530	16530	2
689	20240215	095700	100745060	16530	16530	16530	16530	0
690	20240215	095600	100745060	16530	16530	16530	16530	128
691	20240215	095500	98629220	16600	16600	16600	16600	31
692	20240215	095400	98114620	16600	16530	16600	16530	3
693	20240215	095300	98064960	16600	16530	16600	16530	97
694	20240215	095200	96455250	16530	16530	16530	16530	0
695	20240215	095100	96455250	16530	16520	16530	16520	24
696	20240215	095000	96058740	16600	16600	16600	16600	0
697	20240215	094900	96058740	16600	16520	16600	16520	3
698	20240215	094800	96009100	16520	16520	16520	16520	0
699	20240215	094700	96009100	16520	16600	16600	16510	286
700	20240215	094600	91286530	16510	16510	16510	16510	0
701	20240215	094500	91286530	16510	16510	16510	16510	12
702	20240215	094400	91088410	16510	16590	16610	16510	69
703	20240215	094300	89943840	16510	16510	16510	16510	8
704	20240215	094200	89811760	16520	16520	16520	16520	457
705	20240215	094100	82262120	16590	16590	16590	16590	10
706	20240215	094000	82096220	16610	16610	16610	16520	4
707	20240215	093900	82029960	16520	16610	16610	16520	17
708	20240215	093800	81748130	16610	16520	16610	16520	3
709	20240215	093700	81698480	16610	16580	16610	16580	220
710	20240215	093600	78045600	16580	16520	16580	16520	13
711	20240215	093500	77830780	16520	16520	16520	16520	12
712	20240215	093400	77632540	16580	16580	16580	16580	10
713	20240215	093300	77466740	16580	16510	16580	16510	5
714	20240215	093200	77384120	16500	16500	16500	16500	300
715	20240215	093100	72434120	16500	16530	16530	16500	1002
716	20240215	093000	55893970	16610	16610	16610	16610	3
717	20240215	092900	55844140	16530	16530	16530	16530	2
718	20240215	092800	55811080	16530	16530	16530	16530	1
719	20240215	092700	55794550	16530	16530	16530	16530	0
720	20240215	092600	55794550	16530	16530	16530	16530	2
721	20240215	092500	55761490	16560	16510	16560	16500	524
722	20240215	092400	47111020	16510	16510	16510	16510	109
723	20240215	092300	45311430	16510	16520	16540	16510	82
724	20240215	092200	43957210	16520	16520	16520	16520	192
725	20240215	092100	40785370	16540	16540	16540	16540	7
726	20240215	092000	40669590	16550	16560	16560	16550	20
727	20240215	091900	40338450	16570	16570	16570	16570	0
728	20240215	091800	40338450	16570	16620	16620	16570	44
729	20240215	091700	39609070	16520	16560	16620	16520	30
730	20240215	091600	39112190	16620	16610	16620	16610	202
731	20240215	091500	35755150	16470	16470	16470	16470	0
732	20240215	091400	35755150	16470	16480	16480	16470	250
733	20240215	091300	31635270	16620	16520	16620	16520	11
734	20240215	091200	31452650	16620	16620	16620	16620	0
735	20240215	091100	31452650	16620	16620	16620	16620	4
736	20240215	091000	31386170	16620	16620	16620	16620	7
737	20240215	090900	31269830	16460	16510	16520	16460	22
738	20240215	090800	30906830	16510	16530	16530	16510	310
739	20240215	090700	25785530	16610	16600	16610	16600	74
740	20240215	090600	24556400	16620	16620	16620	16620	1
741	20240215	090500	24539780	16620	16620	16620	16620	1
742	20240215	090400	24523160	16620	16620	16620	16510	31
743	20240215	090300	24008050	16620	16460	16620	16450	104
744	20240215	090200	22281270	16630	16610	16630	16400	475
745	20240215	090100	14455400	16630	16760	16760	16630	248
746	20240215	090000	10321000	16770	16700	16770	16700	618