KissMeData/051360/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193000	2802403680	15810	15810	15810	15810	2739
3	20240215	192900	2802403680	15810	15810	15810	15810	0
4	20240215	192800	2802403680	15810	15810	15810	15810	0
5	20240215	192700	2802403680	15810	15810	15810	15810	0
6	20240215	192600	2802403680	15810	15810	15810	15810	0
7	20240215	192500	2802403680	15810	15810	15810	15810	0
8	20240215	192400	2802403680	15810	15810	15810	15810	0
9	20240215	192300	2802403680	15810	15810	15810	15810	0
10	20240215	192200	2802403680	15810	15810	15810	15810	0
11	20240215	192100	2802403680	15810	15810	15810	15810	0
12	20240215	192000	2802403680	15810	15810	15810	15810	0
13	20240215	191900	2802403680	15810	15810	15810	15810	0
14	20240215	191800	2802403680	15810	15810	15810	15810	0
15	20240215	191700	2802403680	15810	15810	15810	15810	0
16	20240215	191600	2802403680	15810	15810	15810	15810	0
17	20240215	191500	2802403680	15810	15810	15810	15810	0
18	20240215	191400	2802403680	15810	15810	15810	15810	0
19	20240215	191300	2802403680	15810	15810	15810	15810	0
20	20240215	191200	2802403680	15810	15810	15810	15810	0
21	20240215	191100	2802403680	15810	15810	15810	15810	0
22	20240215	191000	2802403680	15810	15810	15810	15810	0
23	20240215	190900	2802403680	15810	15810	15810	15810	0
24	20240215	190800	2802403680	15810	15810	15810	15810	0
25	20240215	190700	2802403680	15810	15810	15810	15810	0
26	20240215	190600	2802403680	15810	15810	15810	15810	0
27	20240215	190500	2802403680	15810	15810	15810	15810	0
28	20240215	190400	2802403680	15810	15810	15810	15810	0
29	20240215	190300	2802403680	15810	15810	15810	15810	0
30	20240215	190200	2802403680	15810	15810	15810	15810	0
31	20240215	190100	2802403680	15810	15810	15810	15810	0
32	20240215	190000	2802403680	15810	15810	15810	15810	2739
33	20240215	185900	2802403680	15810	15810	15810	15810	0
34	20240215	185800	2802403680	15810	15810	15810	15810	0
35	20240215	185700	2802403680	15810	15810	15810	15810	0
36	20240215	185600	2802403680	15810	15810	15810	15810	0
37	20240215	185500	2802403680	15810	15810	15810	15810	0
38	20240215	185400	2802403680	15810	15810	15810	15810	0
39	20240215	185300	2802403680	15810	15810	15810	15810	0
40	20240215	185200	2802403680	15810	15810	15810	15810	0
41	20240215	185100	2802403680	15810	15810	15810	15810	0
42	20240215	185000	2802403680	15810	15810	15810	15810	0
43	20240215	184900	2802403680	15810	15810	15810	15810	0
44	20240215	184800	2802403680	15810	15810	15810	15810	0
45	20240215	184700	2802403680	15810	15810	15810	15810	0
46	20240215	184600	2802403680	15810	15810	15810	15810	0
47	20240215	184500	2802403680	15810	15810	15810	15810	0
48	20240215	184400	2802403680	15810	15810	15810	15810	0
49	20240215	184300	2802403680	15810	15810	15810	15810	0
50	20240215	184200	2802403680	15810	15810	15810	15810	0
51	20240215	184100	2802403680	15810	15810	15810	15810	0
52	20240215	184000	2802403680	15810	15810	15810	15810	0
53	20240215	183900	2802403680	15810	15810	15810	15810	0
54	20240215	183800	2802403680	15810	15810	15810	15810	0
55	20240215	183700	2802403680	15810	15810	15810	15810	0
56	20240215	183600	2802403680	15810	15810	15810	15810	0
57	20240215	183500	2802403680	15810	15810	15810	15810	0
58	20240215	183400	2802403680	15810	15810	15810	15810	0
59	20240215	183300	2802403680	15810	15810	15810	15810	0
60	20240215	183200	2802403680	15810	15810	15810	15810	0
61	20240215	183100	2802403680	15810	15810	15810	15810	0
62	20240215	183000	2802403680	15810	15810	15810	15810	2739
63	20240215	182900	2802403680	15810	15810	15810	15810	0
64	20240215	182800	2802403680	15810	15810	15810	15810	0
65	20240215	182700	2802403680	15810	15810	15810	15810	0
66	20240215	182600	2802403680	15810	15810	15810	15810	0
67	20240215	182500	2802403680	15810	15810	15810	15810	0
68	20240215	182400	2802403680	15810	15810	15810	15810	0
69	20240215	182300	2802403680	15810	15810	15810	15810	0
70	20240215	182200	2802403680	15810	15810	15810	15810	0
71	20240215	182100	2802403680	15810	15810	15810	15810	0
72	20240215	182000	2802403680	15810	15810	15810	15810	0
73	20240215	181900	2802403680	15810	15810	15810	15810	0
74	20240215	181800	2802403680	15810	15810	15810	15810	0
75	20240215	181700	2802403680	15810	15810	15810	15810	0
76	20240215	181600	2802403680	15810	15810	15810	15810	0
77	20240215	181500	2802403680	15810	15810	15810	15810	0
78	20240215	181400	2802403680	15810	15810	15810	15810	0
79	20240215	181300	2802403680	15810	15810	15810	15810	0
80	20240215	181200	2802403680	15810	15810	15810	15810	0
81	20240215	181100	2802403680	15810	15810	15810	15810	0
82	20240215	181000	2802403680	15810	15810	15810	15810	0
83	20240215	180900	2802403680	15810	15810	15810	15810	0
84	20240215	180800	2802403680	15810	15810	15810	15810	0
85	20240215	180700	2802403680	15810	15810	15810	15810	0
86	20240215	180600	2802403680	15810	15810	15810	15810	0
87	20240215	180500	2802403680	15810	15810	15810	15810	0
88	20240215	180400	2802403680	15810	15810	15810	15810	0
89	20240215	180300	2802403680	15810	15810	15810	15810	0
90	20240215	180200	2802403680	15810	15810	15810	15810	0
91	20240215	180100	2802403680	15810	15810	15810	15810	0
92	20240215	180000	2802403680	15810	15810	15810	15810	2739
93	20240215	175900	2802403680	15810	15810	15810	15810	0
94	20240215	175800	2802403680	15810	15810	15810	15810	0
95	20240215	175700	2802403680	15810	15810	15810	15810	0
96	20240215	175600	2802403680	15810	15810	15810	15810	0
97	20240215	175500	2802403680	15810	15810	15810	15810	0
98	20240215	175400	2802403680	15810	15810	15810	15810	0
99	20240215	175300	2802403680	15810	15810	15810	15810	0
100	20240215	175200	2802403680	15810	15810	15810	15810	0
101	20240215	175100	2802403680	15810	15810	15810	15810	0
102	20240215	175000	2802403680	15810	15810	15810	15810	0
103	20240215	174900	2802403680	15810	15810	15810	15810	0
104	20240215	174800	2802403680	15810	15810	15810	15810	0
105	20240215	174700	2802403680	15810	15810	15810	15810	0
106	20240215	174600	2802403680	15810	15810	15810	15810	0
107	20240215	174500	2802403680	15810	15810	15810	15810	0
108	20240215	174400	2802403680	15810	15810	15810	15810	0
109	20240215	174300	2802403680	15810	15810	15810	15810	0
110	20240215	174200	2802403680	15810	15810	15810	15810	0
111	20240215	174100	2802403680	15810	15810	15810	15810	0
112	20240215	174000	2802403680	15810	15810	15810	15810	0
113	20240215	173900	2802403680	15810	15810	15810	15810	0
114	20240215	173800	2802403680	15810	15810	15810	15810	0
115	20240215	173700	2802403680	15810	15810	15810	15810	0
116	20240215	173600	2802403680	15810	15810	15810	15810	0
117	20240215	173500	2802403680	15810	15810	15810	15810	0
118	20240215	173400	2802403680	15810	15810	15810	15810	0
119	20240215	173300	2802403680	15810	15810	15810	15810	0
120	20240215	173200	2802403680	15810	15810	15810	15810	0
121	20240215	173100	2802403680	15810	15810	15810	15810	0
122	20240215	173000	2802403680	15810	15810	15810	15810	2739
123	20240215	172900	2802403680	15810	15810	15810	15810	0
124	20240215	172800	2802403680	15810	15810	15810	15810	0
125	20240215	172700	2802403680	15810	15810	15810	15810	0
126	20240215	172600	2802403680	15810	15810	15810	15810	0
127	20240215	172500	2802403680	15810	15810	15810	15810	0
128	20240215	172400	2802403680	15810	15810	15810	15810	0
129	20240215	172300	2802403680	15810	15810	15810	15810	0
130	20240215	172200	2802403680	15810	15810	15810	15810	0
131	20240215	172100	2802403680	15810	15810	15810	15810	0
132	20240215	172000	2802403680	15810	15810	15810	15810	0
133	20240215	171900	2802403680	15810	15810	15810	15810	0
134	20240215	171800	2802403680	15810	15810	15810	15810	0
135	20240215	171700	2802403680	15810	15810	15810	15810	0
136	20240215	171600	2802403680	15810	15810	15810	15810	0
137	20240215	171500	2802403680	15810	15810	15810	15810	0
138	20240215	171400	2802403680	15810	15810	15810	15810	0
139	20240215	171300	2802403680	15810	15810	15810	15810	0
140	20240215	171200	2802403680	15810	15810	15810	15810	0
141	20240215	171100	2802403680	15810	15810	15810	15810	0
142	20240215	171000	2802403680	15810	15810	15810	15810	0
143	20240215	170900	2802403680	15810	15810	15810	15810	0
144	20240215	170800	2802403680	15810	15810	15810	15810	0
145	20240215	170700	2802403680	15810	15810	15810	15810	0
146	20240215	170600	2802403680	15810	15810	15810	15810	0
147	20240215	170500	2802403680	15810	15810	15810	15810	0
148	20240215	170400	2802403680	15810	15810	15810	15810	0
149	20240215	170300	2802403680	15810	15810	15810	15810	0
150	20240215	170200	2802403680	15810	15810	15810	15810	0
151	20240215	170100	2802403680	15810	15810	15810	15810	0
152	20240215	170000	2802403680	15810	15810	15810	15810	2739
153	20240215	165900	2802403680	15810	15810	15810	15810	0
154	20240215	165800	2802403680	15810	15810	15810	15810	0
155	20240215	165700	2802403680	15810	15810	15810	15810	0
156	20240215	165600	2802403680	15810	15810	15810	15810	0
157	20240215	165500	2802403680	15810	15810	15810	15810	0
158	20240215	165400	2802403680	15810	15810	15810	15810	0
159	20240215	165300	2802403680	15810	15810	15810	15810	0
160	20240215	165200	2802403680	15810	15810	15810	15810	0
161	20240215	165100	2802403680	15810	15810	15810	15810	0
162	20240215	165000	2802403680	15810	15810	15810	15810	0
163	20240215	164900	2802403680	15810	15810	15810	15810	0
164	20240215	164800	2802403680	15810	15810	15810	15810	0
165	20240215	164700	2802403680	15810	15810	15810	15810	0
166	20240215	164600	2802403680	15810	15810	15810	15810	0
167	20240215	164500	2802403680	15810	15810	15810	15810	0
168	20240215	164400	2802403680	15810	15810	15810	15810	0
169	20240215	164300	2802403680	15810	15810	15810	15810	0
170	20240215	164200	2802403680	15810	15810	15810	15810	0
171	20240215	164100	2802403680	15810	15810	15810	15810	0
172	20240215	164000	2802403680	15810	15810	15810	15810	0
173	20240215	163900	2802403680	15810	15810	15810	15810	0
174	20240215	163800	2802403680	15810	15810	15810	15810	0
175	20240215	163700	2802403680	15810	15810	15810	15810	0
176	20240215	163600	2802403680	15810	15810	15810	15810	0
177	20240215	163500	2802403680	15810	15810	15810	15810	0
178	20240215	163400	2802403680	15810	15810	15810	15810	0
179	20240215	163300	2802403680	15810	15810	15810	15810	0
180	20240215	163200	2802403680	15810	15810	15810	15810	0
181	20240215	163100	2802403680	15810	15810	15810	15810	0
182	20240215	163000	2802403680	15810	15810	15810	15810	2739
183	20240215	162900	2802403680	15810	15810	15810	15810	0
184	20240215	162800	2802403680	15810	15810	15810	15810	0
185	20240215	162700	2802403680	15810	15810	15810	15810	0
186	20240215	162600	2802403680	15810	15810	15810	15810	0
187	20240215	162500	2802403680	15810	15810	15810	15810	0
188	20240215	162400	2802403680	15810	15810	15810	15810	0
189	20240215	162300	2802403680	15810	15810	15810	15810	0
190	20240215	162200	2802403680	15810	15810	15810	15810	0
191	20240215	162100	2802403680	15810	15810	15810	15810	0
192	20240215	162000	2802403680	15810	15810	15810	15810	0
193	20240215	161900	2802403680	15810	15810	15810	15810	0
194	20240215	161800	2802403680	15810	15810	15810	15810	0
195	20240215	161700	2802403680	15810	15810	15810	15810	0
196	20240215	161600	2802403680	15810	15810	15810	15810	0
197	20240215	161500	2802403680	15810	15810	15810	15810	0
198	20240215	161400	2802403680	15810	15810	15810	15810	0
199	20240215	161300	2802403680	15810	15810	15810	15810	0
200	20240215	161200	2802403680	15810	15810	15810	15810	0
201	20240215	161100	2802403680	15810	15810	15810	15810	0
202	20240215	161000	2802403680	15810	15810	15810	15810	0
203	20240215	160900	2802403680	15810	15810	15810	15810	0
204	20240215	160800	2802403680	15810	15810	15810	15810	0
205	20240215	160700	2802403680	15810	15810	15810	15810	0
206	20240215	160600	2802403680	15810	15810	15810	15810	0
207	20240215	160500	2802403680	15810	15810	15810	15810	0
208	20240215	160400	2802403680	15810	15810	15810	15810	0
209	20240215	160300	2802403680	15810	15810	15810	15810	0
210	20240215	160200	2802403680	15810	15810	15810	15810	0
211	20240215	160100	2802403680	15810	15810	15810	15810	0
212	20240215	160000	2802403680	15810	15810	15810	15810	2739
213	20240215	155900	2802403680	15810	15810	15810	15810	0
214	20240215	155800	2802403680	15810	15810	15810	15810	0
215	20240215	155700	2802403680	15810	15810	15810	15810	0
216	20240215	155600	2802403680	15810	15810	15810	15810	0
217	20240215	155500	2802403680	15810	15810	15810	15810	0
218	20240215	155400	2802403680	15810	15810	15810	15810	0
219	20240215	155300	2802403680	15810	15810	15810	15810	0
220	20240215	155200	2802403680	15810	15810	15810	15810	0
221	20240215	155100	2802403680	15810	15810	15810	15810	0
222	20240215	155000	2802403680	15810	15810	15810	15810	0
223	20240215	154900	2802403680	15810	15810	15810	15810	0
224	20240215	154800	2802403680	15810	15810	15810	15810	0
225	20240215	154700	2802403680	15810	15810	15810	15810	0
226	20240215	154600	2802403680	15810	15810	15810	15810	0
227	20240215	154500	2802403680	15810	15810	15810	15810	0
228	20240215	154400	2802403680	15810	15810	15810	15810	0
229	20240215	154300	2802403680	15810	15810	15810	15810	0
230	20240215	154200	2802403680	15810	15810	15810	15810	0
231	20240215	154100	2802403680	15810	15810	15810	15810	0
232	20240215	154000	2802403680	15810	15810	15810	15810	0
233	20240215	153900	2802403680	15810	15810	15810	15810	0
234	20240215	153800	2802403680	15810	15810	15810	15810	0
235	20240215	153700	2802403680	15810	15810	15810	15810	0
236	20240215	153600	2802403680	15810	15810	15810	15810	0
237	20240215	153500	2802403680	15810	15810	15810	15810	0
238	20240215	153400	2802403680	15810	15810	15810	15810	0
239	20240215	153300	2802403680	15810	15810	15810	15810	0
240	20240215	153200	2802403680	15810	15810	15810	15810	0
241	20240215	153100	2802403680	15810	15810	15810	15810	0
242	20240215	153000	2802403680	15810	15810	15810	15810	5478
243	20240215	152900	2759100090	15870	15870	15870	15870	0
244	20240215	152800	2759100090	15870	15870	15870	15870	0
245	20240215	152700	2759100090	15870	15870	15870	15870	0
246	20240215	152600	2759100090	15870	15870	15870	15870	0
247	20240215	152500	2759100090	15870	15870	15870	15870	0
248	20240215	152400	2759100090	15870	15870	15870	15870	0
249	20240215	152300	2759100090	15870	15870	15870	15870	0
250	20240215	152200	2759100090	15870	15870	15870	15870	0
251	20240215	152100	2759100090	15870	15870	15870	15870	0
252	20240215	152000	2759100090	15870	15870	15870	15870	0
253	20240215	151900	2759100090	15870	15820	15870	15810	1039
254	20240215	151800	2742667050	15820	15840	15930	15820	867
255	20240215	151700	2728929040	15840	15890	15980	15840	1689
256	20240215	151600	2702018240	15900	15890	15930	15890	1664
257	20240215	151500	2675551260	15890	15890	15890	15890	64
258	20240215	151400	2674534300	15870	15850	15870	15850	414
259	20240215	151300	2667971650	15850	15870	15870	15850	1120
260	20240215	151200	2650199610	15890	15890	15890	15890	75
261	20240215	151100	2649007860	15890	15910	15910	15890	355
262	20240215	151000	2643365080	15930	15920	15930	15920	27
263	20240215	150900	2642935150	15930	15930	15940	15930	139
264	20240215	150800	2640720130	15930	15930	15930	15930	211
265	20240215	150700	2637358900	15930	15920	15930	15920	159
266	20240215	150600	2634826770	15900	15920	15940	15900	259
267	20240215	150500	2630703020	15910	15950	15950	15910	526
268	20240215	150400	2622329050	15950	15940	15950	15920	421
269	20240215	150300	2615620400	15940	15960	15960	15940	45
270	20240215	150200	2614902260	15940	15950	15950	15930	1014
271	20240215	150100	2598742660	15940	15980	15980	15940	2551
272	20240215	150000	2558054240	15980	15980	15980	15980	239
273	20240215	145900	2554235020	15980	16000	16000	15980	284
274	20240215	145800	2549695980	15990	15980	15990	15980	191
275	20240215	145700	2546642270	15980	15990	15990	15980	305
276	20240215	145600	2541765980	15990	15980	15990	15980	486
277	20240215	145500	2533998100	15980	15970	15980	15970	484
278	20240215	145400	2526265930	15970	15980	15980	15960	153
279	20240215	145300	2523822560	15980	15970	15980	15970	215
280	20240215	145200	2520387990	15970	15970	15970	15960	149
281	20240215	145100	2518009330	15970	15970	15970	15960	268
282	20240215	145000	2513731080	15970	15960	15970	15940	420
283	20240215	144900	2507029600	15960	15970	15990	15950	674
284	20240215	144800	2496261610	15960	15970	15980	15960	69
285	20240215	144700	2495159260	15980	15980	15990	15970	382
286	20240215	144600	2489055280	15970	15980	15980	15970	105
287	20240215	144500	2487377890	15950	15980	15980	15950	139
288	20240215	144400	2485157000	15950	15990	16000	15950	5574
289	20240215	144300	2396054300	16000	15980	16000	15970	900
290	20240215	144200	2381667640	15980	15910	15980	15910	1444
291	20240215	144100	2358638300	15920	15930	15950	15920	1440
292	20240215	144000	2335690320	15950	15950	15950	15950	112
293	20240215	143900	2333903920	15960	15950	15960	15920	369
294	20240215	143800	2328023280	15950	15950	15960	15940	83
295	20240215	143700	2326699470	15960	15970	16000	15930	684
296	20240215	143600	2315776970	15980	15980	15990	15970	215
297	20240215	143500	2312341450	15930	15930	15960	15930	313
298	20240215	143400	2307347800	15930	15970	15970	15930	656
299	20240215	143300	2296880810	15980	15980	16010	15960	1596
300	20240215	143200	2271345220	15990	15960	15990	15960	222
301	20240215	143100	2267797570	15960	15990	15990	15960	302
302	20240215	143000	2262972880	15980	15970	15990	15970	132
303	20240215	142900	2260863210	15970	15950	15980	15950	252
304	20240215	142800	2256837890	15960	15960	15980	15960	108
305	20240215	142700	2255113120	15980	15980	15990	15960	339
306	20240215	142600	2249698620	15980	15960	15980	15960	99
307	20240215	142500	2248116680	15950	15950	15960	15940	965
308	20240215	142400	2232722370	15950	15990	15990	15950	362
309	20240215	142300	2226941220	15980	16010	16020	15980	123
310	20240215	142200	2224972970	16010	15990	16020	15990	223
311	20240215	142100	2221404960	15980	15960	15990	15960	230
312	20240215	142000	2217729240	15970	16010	16010	15970	253
313	20240215	141900	2213681580	16010	15990	16010	15990	187
314	20240215	141800	2210690070	15990	15990	16000	15990	250
315	20240215	141700	2206692100	15990	15980	15990	15980	127
316	20240215	141600	2204661810	15980	15970	15980	15970	234
317	20240215	141500	2200924780	15970	15970	15980	15970	134
318	20240215	141400	2198784700	15940	15940	15940	15940	281
319	20240215	141300	2194305560	15940	15940	15940	15940	57
320	20240215	141200	2193396980	15940	15930	15950	15920	711
321	20240215	141100	2182067640	15930	15950	15950	15930	23
322	20240215	141000	2181700850	15960	15940	15980	15940	333
323	20240215	140900	2176386250	15980	15990	15990	15900	2112
324	20240215	140800	2142726130	16000	16010	16010	15990	202
325	20240215	140700	2139494190	16010	16020	16020	16010	181
326	20240215	140600	2136594650	16020	16020	16030	16020	835
327	20240215	140500	2123215130	16020	15970	16020	15970	6001
328	20240215	140400	2027183320	15970	15960	15970	15930	1884
329	20240215	140300	1997126680	15970	15970	15970	15970	100
330	20240215	140200	1995529680	15970	15960	15970	15960	319
331	20240215	140100	1990437580	15960	15970	15970	15960	173
332	20240215	140000	1987676310	15970	15970	15980	15970	848
333	20240215	135900	1974131830	15960	15970	15970	15960	315
334	20240215	135800	1969102300	15950	15940	15950	15940	188
335	20240215	135700	1966105170	15940	15940	15950	15940	288
336	20240215	135600	1961514430	15940	15980	15980	15940	501
337	20240215	135500	1953517970	15980	15980	15980	15980	213
338	20240215	135400	1950114230	15980	15970	15980	15970	111
339	20240215	135300	1948341470	15970	15970	15970	15970	89
340	20240215	135200	1946920140	15970	15970	15970	15960	336
341	20240215	135100	1941554320	15970	15970	15970	15970	120
342	20240215	135000	1939637920	15960	15960	15960	15960	293
343	20240215	134900	1934961640	15960	15960	15960	15960	290
344	20240215	134800	1930333240	15950	15950	15960	15950	206
345	20240215	134700	1927047520	15950	15950	15950	15950	259
346	20240215	134600	1922916470	15940	15950	15950	15940	281
347	20240215	134500	1918436160	15950	15940	15950	15940	153
348	20240215	134400	1915995920	15940	15940	15940	15940	113
349	20240215	134300	1914194700	15940	15940	15950	15940	237
350	20240215	134200	1910416630	15930	15930	15940	15930	131
351	20240215	134100	1908329720	15940	15940	15950	15930	301
352	20240215	134000	1903530180	15950	15940	15950	15940	142
353	20240215	133900	1901266640	15930	15940	15950	15930	276
354	20240215	133800	1896866410	15940	15930	15950	15930	344
355	20240215	133700	1891382860	15930	15900	15930	15900	727
356	20240215	133600	1879822960	15900	15900	15900	15900	31
357	20240215	133500	1879330060	15900	15890	15900	15890	512
358	20240215	133400	1871193070	15890	15890	15890	15890	155
359	20240215	133300	1868730120	15890	15870	15890	15870	397
360	20240215	133200	1862425600	15870	15870	15870	15870	229
361	20240215	133100	1858791370	15860	15870	15870	15860	16
362	20240215	133000	1858537460	15870	15870	15870	15870	130
363	20240215	132900	1856474360	15870	15870	15870	15870	19
364	20240215	132800	1856172830	15870	15870	15870	15870	72
365	20240215	132700	1855030190	15870	15870	15870	15870	155
366	20240215	132600	1852570340	15870	15850	15870	15850	19
367	20240215	132500	1852268950	15850	15870	15890	15850	317
368	20240215	132400	1847239830	15880	15880	15880	15880	7
369	20240215	132300	1847128670	15870	15870	15870	15870	110
370	20240215	132200	1845382970	15860	15840	15860	15840	330
371	20240215	132100	1840155360	15840	15840	15840	15840	407
372	20240215	132000	1833708480	15840	15830	15840	15830	114
373	20240215	131900	1831902790	15800	15830	15830	15800	617
374	20240215	131800	1822152050	15810	15840	15840	15810	1880
375	20240215	131700	1792391910	15870	15870	15870	15870	88
376	20240215	131600	1790995350	15870	15870	15870	15870	30
377	20240215	131500	1790519250	15860	15860	15860	15860	131
378	20240215	131400	1788441590	15860	15850	15860	15850	27
379	20240215	131300	1788013570	15850	15850	15850	15840	191
380	20240215	131200	1784987120	15840	15860	15860	15840	118
381	20240215	131100	1783117780	15860	15860	15860	15840	565
382	20240215	131000	1774163040	15870	15870	15870	15870	236
383	20240215	130900	1770417720	15880	15880	15880	15880	11
384	20240215	130800	1770243040	15870	15890	15890	15870	244
385	20240215	130700	1766367180	15890	15890	15890	15890	21
386	20240215	130600	1766033490	15890	15890	15890	15890	17
387	20240215	130500	1765763360	15890	15880	15890	15880	170
388	20240215	130400	1763062410	15890	15890	15890	15880	51
389	20240215	130300	1762252220	15890	15890	15890	15880	173
390	20240215	130200	1759503390	15890	15890	15890	15890	195
391	20240215	130100	1756404840	15890	15880	15890	15880	99
392	20240215	130000	1754832640	15880	15880	15880	15870	108
393	20240215	125900	1753117780	15870	15870	15870	15870	474
394	20240215	125800	1745595400	15870	15860	15870	15860	94
395	20240215	125700	1744103720	15860	15860	15860	15860	22
396	20240215	125600	1743754800	15860	15870	15870	15860	94
397	20240215	125500	1742263930	15870	15860	15870	15860	88
398	20240215	125400	1740867580	15860	15860	15860	15860	0
399	20240215	125300	1740867580	15860	15860	15860	15860	45
400	20240215	125200	1740153880	15850	15860	15860	15850	115
401	20240215	125100	1738330130	15850	15850	15850	15850	19
402	20240215	125000	1738028980	15850	15870	15870	15850	555
403	20240215	124900	1729229050	15860	15860	15860	15860	22
404	20240215	124800	1728880130	15870	15860	15870	15860	314
405	20240215	124700	1723899060	15850	15850	15850	15850	48
406	20240215	124600	1723138260	15850	15870	15870	15850	1173
407	20240215	124500	1704531420	15870	15870	15870	15870	73
408	20240215	124400	1703372910	15870	15870	15870	15870	59
409	20240215	124300	1702436580	15880	15880	15880	15880	98
410	20240215	124200	1700880340	15880	15880	15880	15880	100
411	20240215	124100	1699292340	15880	15890	15890	15880	90
412	20240215	124000	1697862400	15890	15890	15890	15890	70
413	20240215	123900	1696750100	15890	15880	15890	15880	23
414	20240215	123800	1696384850	15880	15880	15880	15880	14
415	20240215	123700	1696162530	15890	15890	15890	15890	0
416	20240215	123600	1696162530	15890	15900	15900	15890	346
417	20240215	123500	1690662970	15900	15900	15900	15900	17
418	20240215	123400	1690392670	15900	15900	15900	15900	6
419	20240215	123300	1690297270	15900	15900	15900	15900	210
420	20240215	123200	1686958270	15900	15900	15900	15900	0
421	20240215	123100	1686958270	15900	15920	15920	15900	257
422	20240215	123000	1682870400	15900	15940	15940	15900	414
423	20240215	122900	1676277290	15940	15860	15950	15860	2107
424	20240215	122800	1642725760	15870	15870	15870	15870	87
425	20240215	122700	1641345070	15860	15860	15860	15860	6
426	20240215	122600	1641249910	15870	15880	15880	15860	84
427	20240215	122500	1639916160	15870	15870	15870	15870	6
428	20240215	122400	1639820940	15870	15870	15870	15870	94
429	20240215	122300	1638329160	15880	15860	15880	15860	301
430	20240215	122200	1633555280	15850	15880	15880	15850	1661
431	20240215	122100	1607207020	15900	15880	15900	15880	327
432	20240215	122000	1602013860	15880	15890	15890	15880	72
433	20240215	121900	1600870410	15890	15910	15910	15890	2582
434	20240215	121800	1559818660	15930	15940	15950	15900	1382
435	20240215	121700	1537810070	15940	15950	15950	15940	457
436	20240215	121600	1530525480	15940	15940	15940	15940	359
437	20240215	121500	1524803020	15940	15940	15940	15940	208
438	20240215	121400	1521487500	15930	15930	15930	15930	16
439	20240215	121300	1521232620	15930	15930	15930	15930	6
440	20240215	121200	1521137040	15940	15930	15940	15930	236
441	20240215	121100	1517377220	15930	15940	15940	15930	266
442	20240215	121000	1513139120	15930	15930	15930	15930	341
443	20240215	120900	1507706990	15940	15940	15940	15940	0
444	20240215	120800	1507706990	15940	15940	15950	15940	191
445	20240215	120700	1504661710	15940	15940	15950	15940	53
446	20240215	120600	1503816880	15940	15940	15950	15940	161
447	20240215	120500	1501249820	15940	15940	15940	15940	6
448	20240215	120400	1501154180	15940	15950	15950	15940	22
449	20240215	120300	1500803480	15950	15940	15950	15940	84
450	20240215	120200	1499463740	15960	15960	15960	15960	1
451	20240215	120100	1499447780	15950	15960	15960	15950	76
452	20240215	120000	1498234880	15960	15930	15960	15930	760
453	20240215	115900	1486114910	15930	15930	15940	15930	282
454	20240215	115800	1481621680	15940	15920	15940	15920	89
455	20240215	115700	1480204040	15920	15920	15920	15920	352
456	20240215	115600	1474600200	15920	15920	15920	15910	108
457	20240215	115500	1472880880	15910	15910	15910	15910	14
458	20240215	115400	1472658140	15910	15910	15910	15910	32
459	20240215	115300	1472149020	15900	15900	15900	15900	6
460	20240215	115200	1472053620	15900	15900	15900	15900	18
461	20240215	115100	1471767420	15900	15910	15910	15900	393
462	20240215	115000	1465515950	15900	15930	15930	15900	1392
463	20240215	114900	1443368640	15920	15910	15920	15910	442
464	20240215	114800	1436332140	15920	15900	15920	15900	605
465	20240215	114700	1426709840	15900	15900	15900	15900	6
466	20240215	114600	1426614440	15900	15900	15910	15900	89
467	20240215	114500	1425198560	15900	15890	15900	15890	2102
468	20240215	114400	1391777020	15890	15900	15900	15890	215
469	20240215	114300	1388358610	15900	15890	15900	15890	749
470	20240215	114200	1376456210	15890	15900	15900	15890	213
471	20240215	114100	1373069570	15900	15890	15900	15890	99
472	20240215	114000	1371495790	15900	15890	15900	15890	179
473	20240215	113900	1368650460	15900	15900	15900	15890	1331
474	20240215	113800	1347487620	15900	15900	15900	15900	899
475	20240215	113700	1333193520	15910	15890	15910	15890	1930
476	20240215	113600	1302505880	15890	15890	15900	15890	81
477	20240215	113500	1301218120	15890	15890	15890	15890	30
478	20240215	113400	1300741420	15890	15900	15900	15890	84
479	20240215	113300	1299405880	15900	15900	15900	15880	588
480	20240215	113200	1290061960	15900	15910	15910	15900	858
481	20240215	113100	1276413740	15910	15890	15910	15890	1656
482	20240215	113000	1250079140	15880	15880	15900	15880	1204
483	20240215	112900	1230947170	15880	15880	15880	15880	75
484	20240215	112800	1229756170	15870	15870	15870	15870	12
485	20240215	112700	1229565730	15870	15870	15870	15870	27
486	20240215	112600	1229137240	15870	15860	15870	15850	273
487	20240215	112500	1224805220	15850	15850	15850	15850	48
488	20240215	112400	1224044420	15860	15880	15880	15850	362
489	20240215	112300	1218298840	15870	15870	15870	15870	9
490	20240215	112200	1218156010	15870	15870	15870	15870	246
491	20240215	112100	1214251990	15880	15870	15880	15870	101
492	20240215	112000	1212648430	15870	15880	15880	15870	365
493	20240215	111900	1206852270	15880	15870	15880	15870	64
494	20240215	111800	1205836000	15870	15870	15870	15870	0
495	20240215	111700	1205836000	15870	15870	15870	15870	13
496	20240215	111600	1205629690	15870	15850	15870	15850	587
497	20240215	111500	1196319850	15850	15860	15860	15850	311
498	20240215	111400	1191387430	15860	15870	15870	15860	198
499	20240215	111300	1188245360	15860	15870	15880	15860	303
500	20240215	111200	1183436820	15870	15870	15870	15870	0
501	20240215	111100	1183436820	15870	15890	15890	15860	631
502	20240215	111000	1173415950	15890	15890	15890	15890	150
503	20240215	110900	1171032450	15880	15890	15890	15880	117
504	20240215	110800	1169173730	15890	15880	15890	15880	30
505	20240215	110700	1168697320	15880	15880	15880	15880	4
506	20240215	110600	1168633800	15880	15880	15890	15880	203
507	20240215	110500	1165408430	15880	15890	15890	15880	135
508	20240215	110400	1163263360	15890	15890	15900	15890	318
509	20240215	110300	1158209540	15900	15890	15900	15890	113
510	20240215	110200	1156412940	15900	15900	15900	15900	388
511	20240215	110100	1150243740	15900	15900	15910	15900	97
512	20240215	110000	1148700780	15910	15900	15910	15900	527
513	20240215	105900	1140320800	15900	15890	15900	15890	477
514	20240215	105800	1132736660	15890	15890	15890	15890	18
515	20240215	105700	1132450640	15900	15900	15900	15900	168
516	20240215	105600	1129779440	15900	15900	15900	15900	808
517	20240215	105500	1116932240	15900	15890	15900	15890	86
518	20240215	105400	1115565000	15890	15880	15890	15880	194
519	20240215	105300	1112482470	15880	15880	15880	15880	34
520	20240215	105200	1111942550	15880	15880	15880	15880	200
521	20240215	105100	1108766550	15880	15860	15880	15860	236
522	20240215	105000	1105022690	15860	15880	15880	15860	488
523	20240215	104900	1097280660	15890	15890	15890	15890	207
524	20240215	104800	1093991430	15890	15890	15890	15890	225
525	20240215	104700	1090416180	15900	15900	15900	15900	28
526	20240215	104600	1089970980	15910	15900	15910	15900	191
527	20240215	104500	1086933360	15900	15900	15900	15900	122
528	20240215	104400	1084993560	15900	15890	15900	15890	108
529	20240215	104300	1083276680	15890	15900	15900	15890	303
530	20240215	104200	1078459060	15900	15920	15920	15900	626
531	20240215	104100	1068500860	15920	15920	15920	15910	219
532	20240215	104000	1065015810	15920	15910	15920	15910	138
533	20240215	103900	1062819000	15920	15920	15930	15920	3562
534	20240215	103800	1006092810	15910	15910	15910	15910	276
535	20240215	103700	1001701650	15910	15880	15910	15880	973
536	20240215	103600	986227430	15880	15860	15880	15860	208
537	20240215	103500	982924510	15860	15860	15860	15860	9
538	20240215	103400	982781770	15880	15850	15880	15850	90
539	20240215	103300	981352950	15860	15850	15860	15850	45
540	20240215	103200	980639260	15860	15870	15870	15830	2483
541	20240215	103100	941300900	15860	15860	15860	15860	35
542	20240215	103000	940745800	15860	15890	15890	15860	573
543	20240215	102900	931643830	15900	15910	15920	15890	1264
544	20240215	102800	911552520	15930	15950	15950	15930	525
545	20240215	102700	903185700	15940	15950	15950	15940	312
546	20240215	102600	898209410	15950	15940	15960	15940	718
547	20240215	102500	886753310	15940	15930	15950	15930	1030
548	20240215	102400	870335460	15930	15900	15950	15900	3028
549	20240215	102300	822110050	15900	15880	15910	15880	740
550	20240215	102200	810344310	15880	15880	15880	15880	31
551	20240215	102100	809852030	15870	15860	15870	15860	259
552	20240215	102000	805741920	15860	15860	15860	15860	14
553	20240215	101900	805519880	15860	15870	15870	15860	546
554	20240215	101800	796858640	15870	15860	15870	15860	515
555	20240215	101700	788689740	15860	15850	15860	15850	254
556	20240215	101600	784662830	15850	15840	15850	15840	103
557	20240215	101500	783031190	15840	15860	15860	15840	1947
558	20240215	101400	752166710	15870	15880	15880	15860	515
559	20240215	101300	743993340	15880	15880	15880	15880	71
560	20240215	101200	742865860	15890	15890	15900	15890	460
561	20240215	101100	735554750	15890	15880	15890	15880	100
562	20240215	101000	733965790	15880	15870	15880	15870	20
563	20240215	100900	733648270	15870	15870	15880	15870	94
564	20240215	100800	732155710	15870	15870	15870	15870	131
565	20240215	100700	730076740	15870	15860	15870	15860	18
566	20240215	100600	729791090	15860	15860	15860	15850	234
567	20240215	100500	726080150	15870	15870	15870	15870	99
568	20240215	100400	724509020	15870	15860	15900	15860	282
569	20240215	100300	720034160	15870	15860	15880	15860	200
570	20240215	100200	716861690	15880	15910	15910	15880	696
571	20240215	100100	705800650	15910	15920	15930	15910	1945
572	20240215	100000	674849650	15920	15910	15930	15910	641
573	20240215	095900	664649600	15900	15900	15900	15900	257
574	20240215	095800	660563300	15900	15900	15900	15900	108
575	20240215	095700	658846100	15900	15900	15900	15900	362
576	20240215	095600	653090300	15890	15890	15890	15890	8
577	20240215	095500	652963180	15890	15890	15890	15890	25
578	20240215	095400	652565930	15890	15890	15900	15880	289
579	20240215	095300	647973710	15890	15910	15910	15890	471
580	20240215	095200	640485780	15900	15880	15900	15880	490
581	20240215	095100	632697390	15890	15890	15900	15890	270
582	20240215	095000	628406160	15900	15900	15900	15900	0
583	20240215	094900	628406160	15900	15930	15930	15900	828
584	20240215	094800	615229900	15930	15920	15960	15920	2885
585	20240215	094700	569254750	15920	15880	15920	15880	917
586	20240215	094600	554670560	15880	15880	15880	15880	0
587	20240215	094500	554670560	15880	15850	15880	15840	340
588	20240215	094400	549278950	15850	15880	15880	15850	769
589	20240215	094300	537083410	15880	15890	15890	15880	458
590	20240215	094200	529807920	15890	15900	15920	15890	1225
591	20240215	094100	510324050	15900	15900	15900	15900	114
592	20240215	094000	508511450	15900	15900	15900	15900	379
593	20240215	093900	502485350	15900	15900	15900	15900	10
594	20240215	093800	502326350	15900	15870	15900	15870	94
595	20240215	093700	500831870	15870	15870	15870	15870	189
596	20240215	093600	497832440	15870	15860	15870	15860	23
597	20240215	093500	497467440	15860	15900	15900	15860	519
598	20240215	093400	489223180	15950	15840	15950	15840	1345
599	20240215	093300	467893040	15840	15870	15870	15840	573
600	20240215	093200	458809230	15890	15890	15890	15890	134
601	20240215	093100	456679970	15890	15950	15950	15890	932
602	20240215	093000	441840240	15950	15980	15980	15950	1353
603	20240215	092900	420240420	16010	15990	16020	15980	774
604	20240215	092800	407859140	16010	15900	16010	15900	5421
605	20240215	092700	321336370	15890	15820	15890	15820	563
606	20240215	092600	312411560	15810	15790	15810	15790	604
607	20240215	092500	302869480	15790	15810	15810	15770	2316
608	20240215	092400	266283570	15810	15810	15810	15810	32
609	20240215	092300	265777650	15820	15850	15890	15820	1285
610	20240215	092200	245421530	15850	15860	15860	15850	290
611	20240215	092100	240823570	15860	15890	15890	15860	101
612	20240215	092000	239218710	15860	15860	15860	15860	305
613	20240215	091900	234381410	15860	15850	15860	15850	53
614	20240215	091800	233541330	15850	15850	15850	15850	0
615	20240215	091700	233541330	15850	15890	15890	15850	637
616	20240215	091600	223424580	15900	15930	15930	15900	853
617	20240215	091500	209849340	15930	15940	15970	15930	389
618	20240215	091400	203645370	15970	15960	15970	15960	640
619	20240215	091300	193425540	15920	15990	16000	15920	1827
620	20240215	091200	164244990	15990	15920	15990	15920	1232
621	20240215	091100	144583890	15920	15890	15920	15890	613
622	20240215	091000	134836950	15870	15870	15870	15850	180
623	20240215	090900	131980510	15870	15900	15900	15870	102
624	20240215	090800	130360120	15900	15900	15930	15900	194
625	20240215	090700	127275280	15900	15900	15900	15900	519
626	20240215	090600	119023180	15900	15850	15900	15840	2178
627	20240215	090500	84403330	15900	15820	15920	15820	3580
628	20240215	090400	27479980	15820	15860	15870	15820	958
629	20240215	090300	12286650	15900	15900	15900	15900	0
630	20240215	090200	12286650	15900	15920	15920	15900	28
631	20240215	090100	11841250	15920	15950	15950	15910	67
632	20240215	090000	10774840	15950	15750	15980	15750	680