KissMeData/211050/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	203400	580319820	19200	19200	19200	19200	3341
3	20240215	203300	580319820	19200	19200	19200	19200	0
4	20240215	203200	580319820	19200	19200	19200	19200	0
5	20240215	203100	580319820	19200	19200	19200	19200	0
6	20240215	203000	580319820	19200	19200	19200	19200	0
7	20240215	202900	580319820	19200	19200	19200	19200	0
8	20240215	202800	580319820	19200	19200	19200	19200	0
9	20240215	202700	580319820	19200	19200	19200	19200	0
10	20240215	202600	580319820	19200	19200	19200	19200	0
11	20240215	202500	580319820	19200	19200	19200	19200	0
12	20240215	202400	580319820	19200	19200	19200	19200	0
13	20240215	202300	580319820	19200	19200	19200	19200	0
14	20240215	202200	580319820	19200	19200	19200	19200	0
15	20240215	202100	580319820	19200	19200	19200	19200	0
16	20240215	202000	580319820	19200	19200	19200	19200	0
17	20240215	201900	580319820	19200	19200	19200	19200	0
18	20240215	201800	580319820	19200	19200	19200	19200	0
19	20240215	201700	580319820	19200	19200	19200	19200	0
20	20240215	201600	580319820	19200	19200	19200	19200	0
21	20240215	201500	580319820	19200	19200	19200	19200	0
22	20240215	201400	580319820	19200	19200	19200	19200	0
23	20240215	201300	580319820	19200	19200	19200	19200	0
24	20240215	201200	580319820	19200	19200	19200	19200	0
25	20240215	201100	580319820	19200	19200	19200	19200	0
26	20240215	201000	580319820	19200	19200	19200	19200	0
27	20240215	200900	580319820	19200	19200	19200	19200	0
28	20240215	200800	580319820	19200	19200	19200	19200	0
29	20240215	200700	580319820	19200	19200	19200	19200	0
30	20240215	200600	580319820	19200	19200	19200	19200	0
31	20240215	200500	580319820	19200	19200	19200	19200	0
32	20240215	200400	580319820	19200	19200	19200	19200	3341
33	20240215	200300	580319820	19200	19200	19200	19200	0
34	20240215	200200	580319820	19200	19200	19200	19200	0
35	20240215	200100	580319820	19200	19200	19200	19200	0
36	20240215	200000	580319820	19200	19200	19200	19200	0
37	20240215	195900	580319820	19200	19200	19200	19200	0
38	20240215	195800	580319820	19200	19200	19200	19200	0
39	20240215	195700	580319820	19200	19200	19200	19200	0
40	20240215	195600	580319820	19200	19200	19200	19200	0
41	20240215	195500	580319820	19200	19200	19200	19200	0
42	20240215	195400	580319820	19200	19200	19200	19200	0
43	20240215	195300	580319820	19200	19200	19200	19200	0
44	20240215	195200	580319820	19200	19200	19200	19200	0
45	20240215	195100	580319820	19200	19200	19200	19200	0
46	20240215	195000	580319820	19200	19200	19200	19200	0
47	20240215	194900	580319820	19200	19200	19200	19200	0
48	20240215	194800	580319820	19200	19200	19200	19200	0
49	20240215	194700	580319820	19200	19200	19200	19200	0
50	20240215	194600	580319820	19200	19200	19200	19200	0
51	20240215	194500	580319820	19200	19200	19200	19200	0
52	20240215	194400	580319820	19200	19200	19200	19200	0
53	20240215	194300	580319820	19200	19200	19200	19200	0
54	20240215	194200	580319820	19200	19200	19200	19200	0
55	20240215	194100	580319820	19200	19200	19200	19200	0
56	20240215	194000	580319820	19200	19200	19200	19200	0
57	20240215	193900	580319820	19200	19200	19200	19200	0
58	20240215	193800	580319820	19200	19200	19200	19200	0
59	20240215	193700	580319820	19200	19200	19200	19200	0
60	20240215	193600	580319820	19200	19200	19200	19200	0
61	20240215	193500	580319820	19200	19200	19200	19200	0
62	20240215	193400	580319820	19200	19200	19200	19200	3341
63	20240215	193300	580319820	19200	19200	19200	19200	0
64	20240215	193200	580319820	19200	19200	19200	19200	0
65	20240215	193100	580319820	19200	19200	19200	19200	0
66	20240215	193000	580319820	19200	19200	19200	19200	0
67	20240215	192900	580319820	19200	19200	19200	19200	0
68	20240215	192800	580319820	19200	19200	19200	19200	0
69	20240215	192700	580319820	19200	19200	19200	19200	0
70	20240215	192600	580319820	19200	19200	19200	19200	0
71	20240215	192500	580319820	19200	19200	19200	19200	0
72	20240215	192400	580319820	19200	19200	19200	19200	0
73	20240215	192300	580319820	19200	19200	19200	19200	0
74	20240215	192200	580319820	19200	19200	19200	19200	0
75	20240215	192100	580319820	19200	19200	19200	19200	0
76	20240215	192000	580319820	19200	19200	19200	19200	0
77	20240215	191900	580319820	19200	19200	19200	19200	0
78	20240215	191800	580319820	19200	19200	19200	19200	0
79	20240215	191700	580319820	19200	19200	19200	19200	0
80	20240215	191600	580319820	19200	19200	19200	19200	0
81	20240215	191500	580319820	19200	19200	19200	19200	0
82	20240215	191400	580319820	19200	19200	19200	19200	0
83	20240215	191300	580319820	19200	19200	19200	19200	0
84	20240215	191200	580319820	19200	19200	19200	19200	0
85	20240215	191100	580319820	19200	19200	19200	19200	0
86	20240215	191000	580319820	19200	19200	19200	19200	0
87	20240215	190900	580319820	19200	19200	19200	19200	0
88	20240215	190800	580319820	19200	19200	19200	19200	0
89	20240215	190700	580319820	19200	19200	19200	19200	0
90	20240215	190600	580319820	19200	19200	19200	19200	0
91	20240215	190500	580319820	19200	19200	19200	19200	0
92	20240215	190400	580319820	19200	19200	19200	19200	3341
93	20240215	190300	580319820	19200	19200	19200	19200	0
94	20240215	190200	580319820	19200	19200	19200	19200	0
95	20240215	190100	580319820	19200	19200	19200	19200	0
96	20240215	190000	580319820	19200	19200	19200	19200	0
97	20240215	185900	580319820	19200	19200	19200	19200	0
98	20240215	185800	580319820	19200	19200	19200	19200	0
99	20240215	185700	580319820	19200	19200	19200	19200	0
100	20240215	185600	580319820	19200	19200	19200	19200	0
101	20240215	185500	580319820	19200	19200	19200	19200	0
102	20240215	185400	580319820	19200	19200	19200	19200	0
103	20240215	185300	580319820	19200	19200	19200	19200	0
104	20240215	185200	580319820	19200	19200	19200	19200	0
105	20240215	185100	580319820	19200	19200	19200	19200	0
106	20240215	185000	580319820	19200	19200	19200	19200	0
107	20240215	184900	580319820	19200	19200	19200	19200	0
108	20240215	184800	580319820	19200	19200	19200	19200	0
109	20240215	184700	580319820	19200	19200	19200	19200	0
110	20240215	184600	580319820	19200	19200	19200	19200	0
111	20240215	184500	580319820	19200	19200	19200	19200	0
112	20240215	184400	580319820	19200	19200	19200	19200	0
113	20240215	184300	580319820	19200	19200	19200	19200	0
114	20240215	184200	580319820	19200	19200	19200	19200	0
115	20240215	184100	580319820	19200	19200	19200	19200	0
116	20240215	184000	580319820	19200	19200	19200	19200	0
117	20240215	183900	580319820	19200	19200	19200	19200	0
118	20240215	183800	580319820	19200	19200	19200	19200	0
119	20240215	183700	580319820	19200	19200	19200	19200	0
120	20240215	183600	580319820	19200	19200	19200	19200	0
121	20240215	183500	580319820	19200	19200	19200	19200	0
122	20240215	183400	580319820	19200	19200	19200	19200	3341
123	20240215	183300	580319820	19200	19200	19200	19200	0
124	20240215	183200	580319820	19200	19200	19200	19200	0
125	20240215	183100	580319820	19200	19200	19200	19200	0
126	20240215	183000	580319820	19200	19200	19200	19200	0
127	20240215	182900	580319820	19200	19200	19200	19200	0
128	20240215	182800	580319820	19200	19200	19200	19200	0
129	20240215	182700	580319820	19200	19200	19200	19200	0
130	20240215	182600	580319820	19200	19200	19200	19200	0
131	20240215	182500	580319820	19200	19200	19200	19200	0
132	20240215	182400	580319820	19200	19200	19200	19200	0
133	20240215	182300	580319820	19200	19200	19200	19200	0
134	20240215	182200	580319820	19200	19200	19200	19200	0
135	20240215	182100	580319820	19200	19200	19200	19200	0
136	20240215	182000	580319820	19200	19200	19200	19200	0
137	20240215	181900	580319820	19200	19200	19200	19200	0
138	20240215	181800	580319820	19200	19200	19200	19200	0
139	20240215	181700	580319820	19200	19200	19200	19200	0
140	20240215	181600	580319820	19200	19200	19200	19200	0
141	20240215	181500	580319820	19200	19200	19200	19200	0
142	20240215	181400	580319820	19200	19200	19200	19200	0
143	20240215	181300	580319820	19200	19200	19200	19200	0
144	20240215	181200	580319820	19200	19200	19200	19200	0
145	20240215	181100	580319820	19200	19200	19200	19200	0
146	20240215	181000	580319820	19200	19200	19200	19200	0
147	20240215	180900	580319820	19200	19200	19200	19200	0
148	20240215	180800	580319820	19200	19200	19200	19200	0
149	20240215	180700	580319820	19200	19200	19200	19200	0
150	20240215	180600	580319820	19200	19200	19200	19200	0
151	20240215	180500	580319820	19200	19200	19200	19200	0
152	20240215	180400	580319820	19200	19200	19200	19200	3341
153	20240215	180300	580319820	19200	19200	19200	19200	0
154	20240215	180200	580319820	19200	19200	19200	19200	0
155	20240215	180100	580319820	19200	19200	19200	19200	0
156	20240215	180000	580319820	19200	19200	19200	19200	0
157	20240215	175900	580319820	19200	19200	19200	19200	0
158	20240215	175800	580319820	19200	19200	19200	19200	0
159	20240215	175700	580319820	19200	19200	19200	19200	0
160	20240215	175600	580319820	19200	19200	19200	19200	0
161	20240215	175500	580319820	19200	19200	19200	19200	0
162	20240215	175400	580319820	19200	19200	19200	19200	0
163	20240215	175300	580319820	19200	19200	19200	19200	0
164	20240215	175200	580319820	19200	19200	19200	19200	0
165	20240215	175100	580319820	19200	19200	19200	19200	0
166	20240215	175000	580319820	19200	19200	19200	19200	0
167	20240215	174900	580319820	19200	19200	19200	19200	0
168	20240215	174800	580319820	19200	19200	19200	19200	0
169	20240215	174700	580319820	19200	19200	19200	19200	0
170	20240215	174600	580319820	19200	19200	19200	19200	0
171	20240215	174500	580319820	19200	19200	19200	19200	0
172	20240215	174400	580319820	19200	19200	19200	19200	0
173	20240215	174300	580319820	19200	19200	19200	19200	0
174	20240215	174200	580319820	19200	19200	19200	19200	0
175	20240215	174100	580319820	19200	19200	19200	19200	0
176	20240215	174000	580319820	19200	19200	19200	19200	0
177	20240215	173900	580319820	19200	19200	19200	19200	0
178	20240215	173800	580319820	19200	19200	19200	19200	0
179	20240215	173700	580319820	19200	19200	19200	19200	0
180	20240215	173600	580319820	19200	19200	19200	19200	0
181	20240215	173500	580319820	19200	19200	19200	19200	0
182	20240215	173400	580319820	19200	19200	19200	19200	3341
183	20240215	173300	580319820	19200	19200	19200	19200	0
184	20240215	173200	580319820	19200	19200	19200	19200	0
185	20240215	173100	580319820	19200	19200	19200	19200	0
186	20240215	173000	580319820	19200	19200	19200	19200	0
187	20240215	172900	580319820	19200	19200	19200	19200	0
188	20240215	172800	580319820	19200	19200	19200	19200	0
189	20240215	172700	580319820	19200	19200	19200	19200	0
190	20240215	172600	580319820	19200	19200	19200	19200	0
191	20240215	172500	580319820	19200	19200	19200	19200	0
192	20240215	172400	580319820	19200	19200	19200	19200	0
193	20240215	172300	580319820	19200	19200	19200	19200	0
194	20240215	172200	580319820	19200	19200	19200	19200	0
195	20240215	172100	580319820	19200	19200	19200	19200	0
196	20240215	172000	580319820	19200	19200	19200	19200	0
197	20240215	171900	580319820	19200	19200	19200	19200	0
198	20240215	171800	580319820	19200	19200	19200	19200	0
199	20240215	171700	580319820	19200	19200	19200	19200	0
200	20240215	171600	580319820	19200	19200	19200	19200	0
201	20240215	171500	580319820	19200	19200	19200	19200	0
202	20240215	171400	580319820	19200	19200	19200	19200	0
203	20240215	171300	580319820	19200	19200	19200	19200	0
204	20240215	171200	580319820	19200	19200	19200	19200	0
205	20240215	171100	580319820	19200	19200	19200	19200	0
206	20240215	171000	580319820	19200	19200	19200	19200	0
207	20240215	170900	580319820	19200	19200	19200	19200	0
208	20240215	170800	580319820	19200	19200	19200	19200	0
209	20240215	170700	580319820	19200	19200	19200	19200	0
210	20240215	170600	580319820	19200	19200	19200	19200	0
211	20240215	170500	580319820	19200	19200	19200	19200	0
212	20240215	170400	580319820	19200	19200	19200	19200	3341
213	20240215	170300	580319820	19200	19200	19200	19200	0
214	20240215	170200	580319820	19200	19200	19200	19200	0
215	20240215	170100	580319820	19200	19200	19200	19200	0
216	20240215	170000	580319820	19200	19200	19200	19200	0
217	20240215	165900	580319820	19200	19200	19200	19200	0
218	20240215	165800	580319820	19200	19200	19200	19200	0
219	20240215	165700	580319820	19200	19200	19200	19200	0
220	20240215	165600	580319820	19200	19200	19200	19200	0
221	20240215	165500	580319820	19200	19200	19200	19200	0
222	20240215	165400	580319820	19200	19200	19200	19200	0
223	20240215	165300	580319820	19200	19200	19200	19200	0
224	20240215	165200	580319820	19200	19200	19200	19200	0
225	20240215	165100	580319820	19200	19200	19200	19200	0
226	20240215	165000	580319820	19200	19200	19200	19200	0
227	20240215	164900	580319820	19200	19200	19200	19200	0
228	20240215	164800	580319820	19200	19200	19200	19200	0
229	20240215	164700	580319820	19200	19200	19200	19200	0
230	20240215	164600	580319820	19200	19200	19200	19200	0
231	20240215	164500	580319820	19200	19200	19200	19200	0
232	20240215	164400	580319820	19200	19200	19200	19200	0
233	20240215	164300	580319820	19200	19200	19200	19200	0
234	20240215	164200	580319820	19200	19200	19200	19200	0
235	20240215	164100	580319820	19200	19200	19200	19200	0
236	20240215	164000	580319820	19200	19200	19200	19200	0
237	20240215	163900	580319820	19200	19200	19200	19200	0
238	20240215	163800	580319820	19200	19200	19200	19200	0
239	20240215	163700	580319820	19200	19200	19200	19200	0
240	20240215	163600	580319820	19200	19200	19200	19200	0
241	20240215	163500	580319820	19200	19200	19200	19200	0
242	20240215	163400	580319820	19200	19200	19200	19200	3341
243	20240215	163300	580319820	19200	19200	19200	19200	0
244	20240215	163200	580319820	19200	19200	19200	19200	0
245	20240215	163100	580319820	19200	19200	19200	19200	0
246	20240215	163000	580319820	19200	19200	19200	19200	0
247	20240215	162900	580319820	19200	19200	19200	19200	0
248	20240215	162800	580319820	19200	19200	19200	19200	0
249	20240215	162700	580319820	19200	19200	19200	19200	0
250	20240215	162600	580319820	19200	19200	19200	19200	0
251	20240215	162500	580319820	19200	19200	19200	19200	0
252	20240215	162400	580319820	19200	19200	19200	19200	0
253	20240215	162300	580319820	19200	19200	19200	19200	0
254	20240215	162200	580319820	19200	19200	19200	19200	0
255	20240215	162100	580319820	19200	19200	19200	19200	0
256	20240215	162000	580319820	19200	19200	19200	19200	0
257	20240215	161900	580319820	19200	19200	19200	19200	0
258	20240215	161800	580319820	19200	19200	19200	19200	0
259	20240215	161700	580319820	19200	19200	19200	19200	0
260	20240215	161600	580319820	19200	19200	19200	19200	0
261	20240215	161500	580319820	19200	19200	19200	19200	0
262	20240215	161400	580319820	19200	19200	19200	19200	0
263	20240215	161300	580319820	19200	19200	19200	19200	0
264	20240215	161200	580319820	19200	19200	19200	19200	0
265	20240215	161100	580319820	19200	19200	19200	19200	0
266	20240215	161000	580319820	19200	19200	19200	19200	0
267	20240215	160900	580319820	19200	19200	19200	19200	0
268	20240215	160800	580319820	19200	19200	19200	19200	0
269	20240215	160700	580319820	19200	19200	19200	19200	0
270	20240215	160600	580319820	19200	19200	19200	19200	0
271	20240215	160500	580319820	19200	19200	19200	19200	0
272	20240215	160400	580319820	19200	19200	19200	19200	3341
273	20240215	160300	580319820	19200	19200	19200	19200	0
274	20240215	160200	580319820	19200	19200	19200	19200	0
275	20240215	160100	580319820	19200	19200	19200	19200	0
276	20240215	160000	580319820	19200	19200	19200	19200	0
277	20240215	155900	580319820	19200	19200	19200	19200	0
278	20240215	155800	580319820	19200	19200	19200	19200	0
279	20240215	155700	580319820	19200	19200	19200	19200	0
280	20240215	155600	580319820	19200	19200	19200	19200	0
281	20240215	155500	580319820	19200	19200	19200	19200	0
282	20240215	155400	580319820	19200	19200	19200	19200	0
283	20240215	155300	580319820	19200	19200	19200	19200	0
284	20240215	155200	580319820	19200	19200	19200	19200	0
285	20240215	155100	580319820	19200	19200	19200	19200	0
286	20240215	155000	580319820	19200	19200	19200	19200	0
287	20240215	154900	580319820	19200	19200	19200	19200	0
288	20240215	154800	580319820	19200	19200	19200	19200	0
289	20240215	154700	580319820	19200	19200	19200	19200	0
290	20240215	154600	580319820	19200	19200	19200	19200	0
291	20240215	154500	580319820	19200	19200	19200	19200	0
292	20240215	154400	580319820	19200	19200	19200	19200	0
293	20240215	154300	580319820	19200	19200	19200	19200	0
294	20240215	154200	580319820	19200	19200	19200	19200	0
295	20240215	154100	580319820	19200	19200	19200	19200	0
296	20240215	154000	580319820	19200	19200	19200	19200	0
297	20240215	153900	580319820	19200	19200	19200	19200	0
298	20240215	153800	580319820	19200	19200	19200	19200	0
299	20240215	153700	580319820	19200	19200	19200	19200	0
300	20240215	153600	580319820	19200	19200	19200	19200	0
301	20240215	153500	580319820	19200	19200	19200	19200	0
302	20240215	153400	580319820	19200	19200	19200	19200	3341
303	20240215	153300	580319820	19200	19200	19200	19200	0
304	20240215	153200	580319820	19200	19200	19200	19200	0
305	20240215	153100	580319820	19200	19200	19200	19200	0
306	20240215	153000	580319820	19200	19200	19200	19200	3341
307	20240215	152900	516172620	18900	18900	18900	18900	0
308	20240215	152800	516172620	18900	18900	18900	18900	0
309	20240215	152700	516172620	18900	18900	18900	18900	0
310	20240215	152600	516172620	18900	18900	18900	18900	0
311	20240215	152500	516172620	18900	18900	18900	18900	0
312	20240215	152400	516172620	18900	18900	18900	18900	0
313	20240215	152300	516172620	18900	18900	18900	18900	0
314	20240215	152200	516172620	18900	18900	18900	18900	0
315	20240215	152100	516172620	18900	18900	18900	18900	0
316	20240215	152000	516172620	18900	18900	18900	18900	0
317	20240215	151900	516172620	18900	18900	18900	18900	24
318	20240215	151800	515719020	18900	18900	18900	18900	1
319	20240215	151700	515700120	18890	18890	18890	18890	0
320	20240215	151600	515700120	18890	19040	19050	18890	249
321	20240215	151500	510987030	19060	19060	19060	19060	0
322	20240215	151400	510987030	19060	19060	19060	19060	0
323	20240215	151300	510987030	19060	19060	19060	19060	0
324	20240215	151200	510987030	19060	19060	19060	19060	0
325	20240215	151100	510987030	19060	19060	19060	19060	1
326	20240215	151000	510967970	18890	18870	18890	18870	50
327	20240215	150900	510023680	18870	18890	18890	18870	12
328	20240215	150800	509797140	18870	18890	18890	18870	104
329	20240215	150700	507834640	18890	18880	18890	18880	33
330	20240215	150600	507211590	18880	18880	18880	18880	0
331	20240215	150500	507211590	18880	18880	18880	18880	1
332	20240215	150400	507192710	18870	18890	18890	18870	61
333	20240215	150300	506040460	18890	18890	18890	18890	0
334	20240215	150200	506040460	18890	18890	18890	18890	0
335	20240215	150100	506040460	18890	18890	18890	18890	0
336	20240215	150000	506040460	18890	18890	18890	18890	94
337	20240215	145900	504264800	18870	18870	18870	18870	0
338	20240215	145800	504264800	18870	18880	18880	18860	201
339	20240215	145700	500470910	18880	18870	18880	18870	256
340	20240215	145600	495640170	18870	18870	18870	18870	0
341	20240215	145500	495640170	18870	18870	18870	18870	0
342	20240215	145400	495640170	18870	18870	18870	18870	0
343	20240215	145300	495640170	18870	18870	18870	18870	111
344	20240215	145200	493545600	18870	18870	18870	18870	1
345	20240215	145100	493526730	18880	18880	18880	18880	0
346	20240215	145000	493526730	18880	18880	18880	18880	0
347	20240215	144900	493526730	18880	18880	18880	18880	52
348	20240215	144800	492544970	18880	18880	18880	18880	302
349	20240215	144700	486843210	18880	18880	18880	18880	8
350	20240215	144600	486692170	18880	18880	18880	18880	0
351	20240215	144500	486692170	18880	18900	18900	18880	5
352	20240215	144400	486597750	18900	18900	18900	18900	0
353	20240215	144300	486597750	18900	18900	18900	18900	0
354	20240215	144200	486597750	18900	18900	18900	18900	0
355	20240215	144100	486597750	18900	18920	18920	18900	325
356	20240215	144000	480455010	18920	18920	18920	18920	0
357	20240215	143900	480455010	18920	18920	18920	18920	0
358	20240215	143800	480455010	18920	18940	18940	18920	16
359	20240215	143700	480152250	18940	18940	18940	18940	0
360	20240215	143600	480152250	18940	18940	18940	18940	156
361	20240215	143500	477197610	18920	18920	18920	18920	0
362	20240215	143400	477197610	18920	18930	18930	18920	200
363	20240215	143300	473412240	18940	18940	18940	18940	0
364	20240215	143200	473412240	18940	18940	18940	18940	5
365	20240215	143100	473317540	18940	18940	18940	18940	5
366	20240215	143000	473222840	18940	18940	18940	18940	31
367	20240215	142900	472635700	18940	18910	18940	18910	22
368	20240215	142800	472219650	18910	18910	18910	18910	2
369	20240215	142700	472181830	18900	18900	18900	18900	0
370	20240215	142600	472181830	18900	18910	18910	18900	69
371	20240215	142500	470877200	18900	18900	18900	18900	0
372	20240215	142400	470877200	18900	18880	18900	18880	196
373	20240215	142300	467173850	18890	18890	18890	18890	0
374	20240215	142200	467173850	18890	18890	18890	18890	0
375	20240215	142100	467173850	18890	18890	18890	18890	25
376	20240215	142000	466701600	18880	18880	18880	18880	0
377	20240215	141900	466701600	18880	18890	18890	18880	11
378	20240215	141800	466493830	18900	18900	18900	18900	0
379	20240215	141700	466493830	18900	18900	18900	18900	0
380	20240215	141600	466493830	18900	18900	18900	18900	0
381	20240215	141500	466493830	18900	18900	18900	18900	152
382	20240215	141400	463621030	18900	18900	18900	18900	0
383	20240215	141300	463621030	18900	18900	18900	18900	0
384	20240215	141200	463621030	18900	18900	18900	18900	4
385	20240215	141100	463545430	18900	18900	18900	18900	38
386	20240215	141000	462827230	18900	18900	18900	18900	0
387	20240215	140900	462827230	18900	18900	18900	18900	0
388	20240215	140800	462827230	18900	18890	18900	18890	102
389	20240215	140700	460899460	18880	18940	18940	18880	530
390	20240215	140600	450891260	18900	18900	18900	18900	0
391	20240215	140500	450891260	18900	18900	18900	18900	0
392	20240215	140400	450891260	18900	18900	18900	18900	0
393	20240215	140300	450891260	18900	18860	18900	18860	686
394	20240215	140200	437942380	18850	18850	18850	18850	0
395	20240215	140100	437942380	18850	18850	18850	18850	0
396	20240215	140000	437942380	18850	18850	18850	18850	25
397	20240215	135900	437471130	18860	18860	18860	18860	198
398	20240215	135800	433736850	18860	18860	18860	18860	0
399	20240215	135700	433736850	18860	18860	18860	18860	0
400	20240215	135600	433736850	18860	18860	18860	18860	0
401	20240215	135500	433736850	18860	18860	18860	18860	5
402	20240215	135400	433642550	18860	18860	18860	18860	308
403	20240215	135300	427833670	18860	18860	18860	18860	1
404	20240215	135200	427814810	18900	18900	18900	18900	0
405	20240215	135100	427814810	18900	18900	18900	18900	6
406	20240215	135000	427701410	18880	18880	18880	18880	8
407	20240215	134900	427550370	18880	18880	18880	18880	0
408	20240215	134800	427550370	18880	18880	18880	18880	190
409	20240215	134700	423963170	18900	18900	18900	18900	0
410	20240215	134600	423963170	18900	18900	18900	18900	0
411	20240215	134500	423963170	18900	18900	18900	18900	0
412	20240215	134400	423963170	18900	18900	18900	18900	93
413	20240215	134300	422205470	18920	18920	18920	18920	0
414	20240215	134200	422205470	18920	18920	18920	18920	0
415	20240215	134100	422205470	18920	18920	18920	18920	101
416	20240215	134000	420294550	18920	18920	18920	18920	0
417	20240215	133900	420294550	18920	18920	18920	18920	0
418	20240215	133800	420294550	18920	18960	18960	18920	105
419	20240215	133700	418304050	18970	18970	18970	18970	58
420	20240215	133600	417203790	18970	18970	18970	18970	0
421	20240215	133500	417203790	18970	18980	18980	18970	43
422	20240215	133400	416387960	18980	18980	18980	18980	0
423	20240215	133300	416387960	18980	18990	18990	18980	227
424	20240215	133200	412079180	18990	18990	18990	18990	5
425	20240215	133100	411984230	18990	18990	18990	18990	0
426	20240215	133000	411984230	18990	18990	18990	18990	24
427	20240215	132900	411528470	18990	18990	18990	18990	117
428	20240215	132800	409306640	19000	19000	19000	19000	0
429	20240215	132700	409306640	19000	19000	19000	19000	0
430	20240215	132600	409306640	19000	19000	19000	19000	0
431	20240215	132500	409306640	19000	19000	19010	19000	133
432	20240215	132400	406779120	19000	19000	19000	19000	23
433	20240215	132300	406342120	19000	19000	19000	19000	0
434	20240215	132200	406342120	19000	19010	19010	19000	16
435	20240215	132100	406038060	19010	19010	19010	19010	0
436	20240215	132000	406038060	19010	19010	19010	19010	0
437	20240215	131900	406038060	19010	19010	19010	19010	10
438	20240215	131800	405847960	19010	19070	19070	19010	316
439	20240215	131700	399834230	19090	19090	19090	19090	0
440	20240215	131600	399834230	19090	19090	19090	19090	18
441	20240215	131500	399490610	19090	19090	19090	19090	0
442	20240215	131400	399490610	19090	19090	19090	19090	0
443	20240215	131300	399490610	19090	19090	19090	19090	17
444	20240215	131200	399166080	19090	19090	19090	19090	0
445	20240215	131100	399166080	19090	19090	19090	19090	0
446	20240215	131000	399166080	19090	19090	19090	19090	89
447	20240215	130900	397467070	19110	19110	19110	19110	0
448	20240215	130800	397467070	19110	19110	19110	19110	0
449	20240215	130700	397467070	19110	19110	19110	19110	0
450	20240215	130600	397467070	19110	19110	19110	19110	0
451	20240215	130500	397467070	19110	19110	19110	19110	52
452	20240215	130400	396473350	19030	19030	19030	19030	0
453	20240215	130300	396473350	19030	19010	19030	19010	110
454	20240215	130200	394382170	19030	19010	19030	19010	165
455	20240215	130100	391244100	19000	19000	19000	19000	0
456	20240215	130000	391244100	19000	19000	19000	19000	2
457	20240215	125900	391206100	19010	19010	19010	19010	5
458	20240215	125800	391111050	19010	19010	19010	19010	0
459	20240215	125700	391111050	19010	19010	19010	19010	0
460	20240215	125600	391111050	19010	19010	19010	19010	0
461	20240215	125500	391111050	19010	19010	19010	19010	90
462	20240215	125400	389400150	19030	19010	19030	19010	195
463	20240215	125300	385692000	19000	19000	19000	19000	2
464	20240215	125200	385654000	19000	19000	19000	19000	0
465	20240215	125100	385654000	19000	19010	19010	19000	66
466	20240215	125000	384399480	19010	19010	19010	19010	37
467	20240215	124900	383696110	19020	19020	19020	19020	0
468	20240215	124800	383696110	19020	19020	19020	19020	20
469	20240215	124700	383315710	19020	19020	19020	19020	90
470	20240215	124600	381603910	19030	19030	19030	19030	0
471	20240215	124500	381603910	19030	19030	19030	19030	110
472	20240215	124400	379510610	19030	19030	19030	19030	5
473	20240215	124300	379415460	19040	19040	19040	19040	0
474	20240215	124200	379415460	19040	19040	19040	19040	5
475	20240215	124100	379320260	19040	19040	19040	19040	15
476	20240215	124000	379034660	19030	19050	19050	19030	77
477	20240215	123900	377568370	19040	19040	19040	19040	0
478	20240215	123800	377568370	19040	19060	19060	19040	500
479	20240215	123700	368042530	19060	19060	19060	19060	11
480	20240215	123600	367832870	19070	19070	19070	19070	115
481	20240215	123500	365639820	19140	19140	19140	19140	137
482	20240215	123400	363017640	19160	19160	19160	19160	0
483	20240215	123300	363017640	19160	19160	19160	19160	0
484	20240215	123200	363017640	19160	19160	19160	19160	0
485	20240215	123100	363017640	19160	19160	19160	19160	0
486	20240215	123000	363017640	19160	19160	19160	19160	90
487	20240215	122900	361293240	19180	19180	19180	19180	0
488	20240215	122800	361293240	19180	19180	19180	19180	0
489	20240215	122700	361293240	19180	19180	19180	19180	0
490	20240215	122600	361293240	19180	19180	19180	19180	0
491	20240215	122500	361293240	19180	19180	19180	19180	89
492	20240215	122400	359586220	19200	19200	19200	19200	0
493	20240215	122300	359586220	19200	19080	19200	19080	118
494	20240215	122200	357332940	19060	19060	19060	19060	0
495	20240215	122100	357332940	19060	19070	19080	19060	410
496	20240215	122000	349513700	19060	19060	19060	19060	3
497	20240215	121900	349456520	19070	19070	19070	19070	0
498	20240215	121800	349456520	19070	19070	19070	19070	0
499	20240215	121700	349456520	19070	19070	19070	19070	110
500	20240215	121600	347358820	19070	19070	19070	19070	0
501	20240215	121500	347358820	19070	19070	19070	19070	0
502	20240215	121400	347358820	19070	19070	19070	19070	40
503	20240215	121300	346596020	19070	19070	19070	19070	94
504	20240215	121200	344803440	19070	19070	19070	19070	0
505	20240215	121100	344803440	19070	19070	19070	19070	0
506	20240215	121000	344803440	19070	19070	19070	19070	137
507	20240215	120900	342190850	19080	19080	19080	19080	10
508	20240215	120800	342000050	19090	19090	19090	19090	0
509	20240215	120700	342000050	19090	19090	19090	19090	0
510	20240215	120600	342000050	19090	19090	19090	19090	20
511	20240215	120500	341618250	19100	19100	19100	19100	20
512	20240215	120400	341236250	19090	19090	19090	19090	0
513	20240215	120300	341236250	19090	19090	19090	19090	0
514	20240215	120200	341236250	19090	19090	19090	19090	147
515	20240215	120100	338430020	19090	19090	19090	19090	3
516	20240215	120000	338372750	19090	19090	19090	19090	10
517	20240215	115900	338181850	19100	19100	19100	19100	0
518	20240215	115800	338181850	19100	19100	19100	19100	1
519	20240215	115700	338162750	19110	19110	19110	19110	10
520	20240215	115600	337971650	19110	19110	19110	19110	20
521	20240215	115500	337589450	19110	19110	19110	19110	0
522	20240215	115400	337589450	19110	19100	19110	19100	33
523	20240215	115300	336959140	19110	19110	19110	19110	0
524	20240215	115200	336959140	19110	19110	19110	19110	0
525	20240215	115100	336959140	19110	19110	19110	19110	4
526	20240215	115000	336882700	19110	19110	19110	19110	189
527	20240215	114900	333270910	19110	19110	19110	19110	0
528	20240215	114800	333270910	19110	19110	19110	19110	0
529	20240215	114700	333270910	19110	19110	19110	19110	95
530	20240215	114600	331455460	19130	19130	19130	19130	0
531	20240215	114500	331455460	19130	19130	19130	19130	0
532	20240215	114400	331455460	19130	19130	19130	19130	0
533	20240215	114300	331455460	19130	19130	19130	19130	157
534	20240215	114200	328452050	19130	19130	19130	19130	0
535	20240215	114100	328452050	19130	19130	19130	19130	0
536	20240215	114000	328452050	19130	19130	19130	19130	0
537	20240215	113900	328452050	19130	19140	19140	19130	37
538	20240215	113800	327744150	19140	19140	19140	19140	0
539	20240215	113700	327744150	19140	19140	19140	19140	0
540	20240215	113600	327744150	19140	19140	19140	19140	0
541	20240215	113500	327744150	19140	19140	19140	19140	177
542	20240215	113400	324356370	19150	19150	19150	19150	0
543	20240215	113300	324356370	19150	19150	19150	19150	0
544	20240215	113200	324356370	19150	19150	19150	19150	7
545	20240215	113100	324222320	19160	19160	19160	19160	89
546	20240215	113000	322517080	19180	19180	19180	19180	0
547	20240215	112900	322517080	19180	19180	19180	19180	0
548	20240215	112800	322517080	19180	19180	19180	19180	0
549	20240215	112700	322517080	19180	19190	19190	19180	191
550	20240215	112600	318853650	19200	19200	19200	19200	0
551	20240215	112500	318853650	19200	19200	19200	19200	0
552	20240215	112400	318853650	19200	19200	19200	19200	0
553	20240215	112300	318853650	19200	19200	19200	19200	1
554	20240215	112200	318834450	19200	19200	19200	19200	1
555	20240215	112100	318815250	19200	19210	19210	19200	20
556	20240215	112000	318431240	19290	19180	19290	19180	511
557	20240215	111900	308614010	19150	19150	19150	19150	0
558	20240215	111800	308614010	19150	19150	19150	19150	0
559	20240215	111700	308614010	19150	19150	19150	19150	53
560	20240215	111600	307599060	19150	19160	19180	19140	202
561	20240215	111500	303727360	19160	19160	19160	19160	4
562	20240215	111400	303650720	19160	19160	19160	19160	4
563	20240215	111300	303574080	19160	19160	19160	19160	8
564	20240215	111200	303420800	19160	19160	19160	19160	70
565	20240215	111100	302079600	19160	19160	19160	19160	0
566	20240215	111000	302079600	19160	19160	19160	19160	0
567	20240215	110900	302079600	19160	19170	19170	19160	114
568	20240215	110800	299895280	19180	19200	19200	19180	202
569	20240215	110700	296020680	19200	19200	19200	19200	12
570	20240215	110600	295790280	19200	19190	19200	19190	70
571	20240215	110500	294446930	19200	19200	19200	19200	11
572	20240215	110400	294235730	19200	19200	19200	19200	13
573	20240215	110300	293986130	19200	19200	19200	19200	5
574	20240215	110200	293890130	19200	19200	19200	19200	58
575	20240215	110100	292776530	19200	19200	19200	19200	62
576	20240215	110000	291586130	19200	19210	19210	19200	17
577	20240215	105900	291259690	19200	19200	19200	19200	0
578	20240215	105800	291259690	19200	19200	19200	19200	21
579	20240215	105700	290856490	19280	19200	19280	19200	109
580	20240215	105600	288756330	19200	19200	19200	19200	19
581	20240215	105500	288391530	19200	19180	19200	19180	306
582	20240215	105400	282518150	19180	19180	19180	19180	1
583	20240215	105300	282498970	19200	19200	19200	19200	21
584	20240215	105200	282095770	19200	19200	19200	19200	0
585	20240215	105100	282095770	19200	19200	19200	19200	16
586	20240215	105000	281788570	19200	19200	19200	19180	220
587	20240215	104900	277566470	19200	19200	19200	19200	8
588	20240215	104800	277412870	19190	19200	19200	19190	208
589	20240215	104700	273420650	19200	19250	19260	19200	19
590	20240215	104600	273055570	19240	19220	19240	19190	208
591	20240215	104500	269062850	19210	19210	19210	19210	0
592	20240215	104400	269062850	19210	19210	19210	19210	19
593	20240215	104300	268697860	19200	19190	19210	19190	37
594	20240215	104200	267987460	19200	19250	19250	19200	108
595	20240215	104100	265908510	19270	19300	19300	19270	816
596	20240215	104000	250180030	19290	19350	19440	19280	81
597	20240215	103900	248616670	19340	19390	19390	19340	242
598	20240215	103800	243932730	19390	19390	19390	19350	155
599	20240215	103700	240927540	19390	19400	19400	19390	18
600	20240215	103600	240578430	19500	19370	19500	19350	822
601	20240215	103500	224559380	19370	19370	19370	19370	49
602	20240215	103400	223610250	19360	19370	19370	19360	75
603	20240215	103300	222157520	19440	19440	19440	19440	0
604	20240215	103200	222157520	19440	19400	19440	19400	94
605	20240215	103100	220330360	19370	19340	19370	19340	95
606	20240215	103000	218493030	19340	19300	19340	19300	66
607	20240215	102900	217217230	19260	19260	19260	19260	0
608	20240215	102800	217217230	19260	19260	19260	19260	0
609	20240215	102700	217217230	19260	19260	19260	19260	160
610	20240215	102600	214135630	19260	19260	19260	19260	1
611	20240215	102500	214116370	19220	19220	19220	19220	94
612	20240215	102400	212309690	19150	19150	19150	19150	13
613	20240215	102300	212060740	19150	19100	19150	19100	191
614	20240215	102200	208407890	19100	19100	19100	19100	0
615	20240215	102100	208407890	19100	19100	19100	19100	5
616	20240215	102000	208312390	19100	19090	19100	19080	3
617	20240215	101900	208255120	19080	19150	19150	19080	7
618	20240215	101800	208121210	19200	19200	19200	19200	0
619	20240215	101700	208121210	19200	19200	19200	19200	3
620	20240215	101600	208063610	19220	19220	19220	19220	0
621	20240215	101500	208063610	19220	19240	19240	19220	93
622	20240215	101400	206276090	19300	19300	19300	19300	0
623	20240215	101300	206276090	19300	19300	19300	19300	10
624	20240215	101200	206083090	19300	18970	19300	18950	1095
625	20240215	101100	185051910	18930	18930	18930	18930	45
626	20240215	101000	184200060	18910	18860	18910	18860	1851
627	20240215	100900	149272590	18820	18820	18820	18820	0
628	20240215	100800	149272590	18820	18820	18820	18820	2
629	20240215	100700	149234950	18820	18820	18820	18820	2
630	20240215	100600	149197310	18820	18840	18840	18820	61
631	20240215	100500	148048110	18840	18840	18840	18840	0
632	20240215	100400	148048110	18840	18840	18840	18840	0
633	20240215	100300	148048110	18840	18840	18840	18840	0
634	20240215	100200	148048110	18840	18840	18840	18840	11
635	20240215	100100	147840870	18840	18840	18840	18840	0
636	20240215	100000	147840870	18840	18840	18840	18840	1
637	20240215	095900	147822030	18840	18840	18840	18840	0
638	20240215	095800	147822030	18840	18840	18840	18840	0
639	20240215	095700	147822030	18840	18840	18840	18840	5
640	20240215	095600	147727830	18860	18840	18860	18840	5
641	20240215	095500	147633610	18840	18840	18840	18840	10
642	20240215	095400	147445210	18860	18860	18860	18860	10
643	20240215	095300	147256610	18840	18840	18840	18840	0
644	20240215	095200	147256610	18840	18840	18840	18840	0
645	20240215	095100	147256610	18840	18840	18840	18840	0
646	20240215	095000	147256610	18840	18840	18840	18840	89
647	20240215	094900	145579850	18860	18860	18860	18860	1
648	20240215	094800	145560990	18860	18860	18860	18860	0
649	20240215	094700	145560990	18860	18860	18860	18860	0
650	20240215	094600	145560990	18860	18860	18860	18860	1
651	20240215	094500	145542130	18840	18820	18860	18820	590
652	20240215	094400	134417090	18720	18720	18720	18720	54
653	20240215	094300	133406210	18840	18840	18840	18840	0
654	20240215	094200	133406210	18840	18840	18840	18840	0
655	20240215	094100	133406210	18840	18840	18840	18840	0
656	20240215	094000	133406210	18840	18860	18860	18840	93
657	20240215	093900	131654030	18720	18720	18720	18720	0
658	20240215	093800	131654030	18720	18720	18720	18720	0
659	20240215	093700	131654030	18720	18720	18720	18720	0
660	20240215	093600	131654030	18720	18720	18720	18720	0
661	20240215	093500	131654030	18720	18720	18720	18720	0
662	20240215	093400	131654030	18720	18720	18720	18720	0
663	20240215	093300	131654030	18720	18720	18720	18720	0
664	20240215	093200	131654030	18720	18720	18720	18720	264
665	20240215	093100	126711950	18730	18730	18730	18730	0
666	20240215	093000	126711950	18730	18730	18730	18730	2303
667	20240215	092900	83576760	18730	18740	18740	18730	2834
668	20240215	092800	30490080	18740	18760	18760	18740	532
669	20240215	092700	20512170	18760	18760	18760	18760	0
670	20240215	092600	20512170	18760	18760	18760	18760	0
671	20240215	092500	20512170	18760	18760	18760	18760	0
672	20240215	092400	20512170	18760	18760	18760	18760	0
673	20240215	092300	20512170	18760	18760	18760	18760	0
674	20240215	092200	20512170	18760	18760	18760	18760	0
675	20240215	092100	20512170	18760	18790	18790	18760	242
676	20240215	092000	15968770	18780	18780	18780	18780	0
677	20240215	091900	15968770	18780	18780	18780	18780	0
678	20240215	091800	15968770	18780	18780	18780	18780	0
679	20240215	091700	15968770	18780	18780	18780	18780	0
680	20240215	091600	15968770	18780	18780	18780	18780	69
681	20240215	091500	14672950	18780	18780	18780	18780	0
682	20240215	091400	14672950	18780	18780	18780	18780	7
683	20240215	091300	14541490	18870	18870	18870	18870	0
684	20240215	091200	14541490	18870	18870	18870	18860	300
685	20240215	091100	8880520	18730	18730	18730	18730	0
686	20240215	091000	8880520	18730	18730	18730	18730	0
687	20240215	090900	8880520	18730	18730	18730	18730	0
688	20240215	090800	8880520	18730	18730	18730	18730	0
689	20240215	090700	8880520	18730	18730	18730	18730	0
690	20240215	090600	8880520	18730	18730	18730	18730	0
691	20240215	090500	8880520	18730	18730	18730	18730	0
692	20240215	090400	8880520	18730	18890	18890	18730	357
693	20240215	090300	2143870	18930	18930	18930	18930	67
694	20240215	090200	875560	18930	19070	19070	18930	46
695	20240215	090100	0	18870	18870	18870	18870	0
696	20240215	090000	0	18870	18870	18870	18870	0