KissMeData/311690/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210300	129428150	15040	15040	15040	15040	70
3	20240215	210200	129428150	15040	15040	15040	15040	0
4	20240215	210100	129428150	15040	15040	15040	15040	0
5	20240215	210000	129428150	15040	15040	15040	15040	0
6	20240215	205900	129428150	15040	15040	15040	15040	0
7	20240215	205800	129428150	15040	15040	15040	15040	0
8	20240215	205700	129428150	15040	15040	15040	15040	0
9	20240215	205600	129428150	15040	15040	15040	15040	0
10	20240215	205500	129428150	15040	15040	15040	15040	0
11	20240215	205400	129428150	15040	15040	15040	15040	0
12	20240215	205300	129428150	15040	15040	15040	15040	0
13	20240215	205200	129428150	15040	15040	15040	15040	0
14	20240215	205100	129428150	15040	15040	15040	15040	0
15	20240215	205000	129428150	15040	15040	15040	15040	0
16	20240215	204900	129428150	15040	15040	15040	15040	0
17	20240215	204800	129428150	15040	15040	15040	15040	0
18	20240215	204700	129428150	15040	15040	15040	15040	0
19	20240215	204600	129428150	15040	15040	15040	15040	0
20	20240215	204500	129428150	15040	15040	15040	15040	0
21	20240215	204400	129428150	15040	15040	15040	15040	0
22	20240215	204300	129428150	15040	15040	15040	15040	0
23	20240215	204200	129428150	15040	15040	15040	15040	0
24	20240215	204100	129428150	15040	15040	15040	15040	0
25	20240215	204000	129428150	15040	15040	15040	15040	0
26	20240215	203900	129428150	15040	15040	15040	15040	0
27	20240215	203800	129428150	15040	15040	15040	15040	0
28	20240215	203700	129428150	15040	15040	15040	15040	0
29	20240215	203600	129428150	15040	15040	15040	15040	0
30	20240215	203500	129428150	15040	15040	15040	15040	0
31	20240215	203400	129428150	15040	15040	15040	15040	0
32	20240215	203300	129428150	15040	15040	15040	15040	70
33	20240215	203200	129428150	15040	15040	15040	15040	0
34	20240215	203100	129428150	15040	15040	15040	15040	0
35	20240215	203000	129428150	15040	15040	15040	15040	0
36	20240215	202900	129428150	15040	15040	15040	15040	0
37	20240215	202800	129428150	15040	15040	15040	15040	0
38	20240215	202700	129428150	15040	15040	15040	15040	0
39	20240215	202600	129428150	15040	15040	15040	15040	0
40	20240215	202500	129428150	15040	15040	15040	15040	0
41	20240215	202400	129428150	15040	15040	15040	15040	0
42	20240215	202300	129428150	15040	15040	15040	15040	0
43	20240215	202200	129428150	15040	15040	15040	15040	0
44	20240215	202100	129428150	15040	15040	15040	15040	0
45	20240215	202000	129428150	15040	15040	15040	15040	0
46	20240215	201900	129428150	15040	15040	15040	15040	0
47	20240215	201800	129428150	15040	15040	15040	15040	0
48	20240215	201700	129428150	15040	15040	15040	15040	0
49	20240215	201600	129428150	15040	15040	15040	15040	0
50	20240215	201500	129428150	15040	15040	15040	15040	0
51	20240215	201400	129428150	15040	15040	15040	15040	0
52	20240215	201300	129428150	15040	15040	15040	15040	0
53	20240215	201200	129428150	15040	15040	15040	15040	0
54	20240215	201100	129428150	15040	15040	15040	15040	0
55	20240215	201000	129428150	15040	15040	15040	15040	0
56	20240215	200900	129428150	15040	15040	15040	15040	0
57	20240215	200800	129428150	15040	15040	15040	15040	0
58	20240215	200700	129428150	15040	15040	15040	15040	0
59	20240215	200600	129428150	15040	15040	15040	15040	0
60	20240215	200500	129428150	15040	15040	15040	15040	0
61	20240215	200400	129428150	15040	15040	15040	15040	0
62	20240215	200300	129428150	15040	15040	15040	15040	70
63	20240215	200200	129428150	15040	15040	15040	15040	0
64	20240215	200100	129428150	15040	15040	15040	15040	0
65	20240215	200000	129428150	15040	15040	15040	15040	0
66	20240215	195900	129428150	15040	15040	15040	15040	0
67	20240215	195800	129428150	15040	15040	15040	15040	0
68	20240215	195700	129428150	15040	15040	15040	15040	0
69	20240215	195600	129428150	15040	15040	15040	15040	0
70	20240215	195500	129428150	15040	15040	15040	15040	0
71	20240215	195400	129428150	15040	15040	15040	15040	0
72	20240215	195300	129428150	15040	15040	15040	15040	0
73	20240215	195200	129428150	15040	15040	15040	15040	0
74	20240215	195100	129428150	15040	15040	15040	15040	0
75	20240215	195000	129428150	15040	15040	15040	15040	0
76	20240215	194900	129428150	15040	15040	15040	15040	0
77	20240215	194800	129428150	15040	15040	15040	15040	0
78	20240215	194700	129428150	15040	15040	15040	15040	0
79	20240215	194600	129428150	15040	15040	15040	15040	0
80	20240215	194500	129428150	15040	15040	15040	15040	0
81	20240215	194400	129428150	15040	15040	15040	15040	0
82	20240215	194300	129428150	15040	15040	15040	15040	0
83	20240215	194200	129428150	15040	15040	15040	15040	0
84	20240215	194100	129428150	15040	15040	15040	15040	0
85	20240215	194000	129428150	15040	15040	15040	15040	0
86	20240215	193900	129428150	15040	15040	15040	15040	0
87	20240215	193800	129428150	15040	15040	15040	15040	0
88	20240215	193700	129428150	15040	15040	15040	15040	0
89	20240215	193600	129428150	15040	15040	15040	15040	0
90	20240215	193500	129428150	15040	15040	15040	15040	0
91	20240215	193400	129428150	15040	15040	15040	15040	0
92	20240215	193300	129428150	15040	15040	15040	15040	70
93	20240215	193200	129428150	15040	15040	15040	15040	0
94	20240215	193100	129428150	15040	15040	15040	15040	0
95	20240215	193000	129428150	15040	15040	15040	15040	0
96	20240215	192900	129428150	15040	15040	15040	15040	0
97	20240215	192800	129428150	15040	15040	15040	15040	0
98	20240215	192700	129428150	15040	15040	15040	15040	0
99	20240215	192600	129428150	15040	15040	15040	15040	0
100	20240215	192500	129428150	15040	15040	15040	15040	0
101	20240215	192400	129428150	15040	15040	15040	15040	0
102	20240215	192300	129428150	15040	15040	15040	15040	0
103	20240215	192200	129428150	15040	15040	15040	15040	0
104	20240215	192100	129428150	15040	15040	15040	15040	0
105	20240215	192000	129428150	15040	15040	15040	15040	0
106	20240215	191900	129428150	15040	15040	15040	15040	0
107	20240215	191800	129428150	15040	15040	15040	15040	0
108	20240215	191700	129428150	15040	15040	15040	15040	0
109	20240215	191600	129428150	15040	15040	15040	15040	0
110	20240215	191500	129428150	15040	15040	15040	15040	0
111	20240215	191400	129428150	15040	15040	15040	15040	0
112	20240215	191300	129428150	15040	15040	15040	15040	0
113	20240215	191200	129428150	15040	15040	15040	15040	0
114	20240215	191100	129428150	15040	15040	15040	15040	0
115	20240215	191000	129428150	15040	15040	15040	15040	0
116	20240215	190900	129428150	15040	15040	15040	15040	0
117	20240215	190800	129428150	15040	15040	15040	15040	0
118	20240215	190700	129428150	15040	15040	15040	15040	0
119	20240215	190600	129428150	15040	15040	15040	15040	0
120	20240215	190500	129428150	15040	15040	15040	15040	0
121	20240215	190400	129428150	15040	15040	15040	15040	0
122	20240215	190300	129428150	15040	15040	15040	15040	70
123	20240215	190200	129428150	15040	15040	15040	15040	0
124	20240215	190100	129428150	15040	15040	15040	15040	0
125	20240215	190000	129428150	15040	15040	15040	15040	0
126	20240215	185900	129428150	15040	15040	15040	15040	0
127	20240215	185800	129428150	15040	15040	15040	15040	0
128	20240215	185700	129428150	15040	15040	15040	15040	0
129	20240215	185600	129428150	15040	15040	15040	15040	0
130	20240215	185500	129428150	15040	15040	15040	15040	0
131	20240215	185400	129428150	15040	15040	15040	15040	0
132	20240215	185300	129428150	15040	15040	15040	15040	0
133	20240215	185200	129428150	15040	15040	15040	15040	0
134	20240215	185100	129428150	15040	15040	15040	15040	0
135	20240215	185000	129428150	15040	15040	15040	15040	0
136	20240215	184900	129428150	15040	15040	15040	15040	0
137	20240215	184800	129428150	15040	15040	15040	15040	0
138	20240215	184700	129428150	15040	15040	15040	15040	0
139	20240215	184600	129428150	15040	15040	15040	15040	0
140	20240215	184500	129428150	15040	15040	15040	15040	0
141	20240215	184400	129428150	15040	15040	15040	15040	0
142	20240215	184300	129428150	15040	15040	15040	15040	0
143	20240215	184200	129428150	15040	15040	15040	15040	0
144	20240215	184100	129428150	15040	15040	15040	15040	0
145	20240215	184000	129428150	15040	15040	15040	15040	0
146	20240215	183900	129428150	15040	15040	15040	15040	0
147	20240215	183800	129428150	15040	15040	15040	15040	0
148	20240215	183700	129428150	15040	15040	15040	15040	0
149	20240215	183600	129428150	15040	15040	15040	15040	0
150	20240215	183500	129428150	15040	15040	15040	15040	0
151	20240215	183400	129428150	15040	15040	15040	15040	0
152	20240215	183300	129428150	15040	15040	15040	15040	70
153	20240215	183200	129428150	15040	15040	15040	15040	0
154	20240215	183100	129428150	15040	15040	15040	15040	0
155	20240215	183000	129428150	15040	15040	15040	15040	0
156	20240215	182900	129428150	15040	15040	15040	15040	0
157	20240215	182800	129428150	15040	15040	15040	15040	0
158	20240215	182700	129428150	15040	15040	15040	15040	0
159	20240215	182600	129428150	15040	15040	15040	15040	0
160	20240215	182500	129428150	15040	15040	15040	15040	0
161	20240215	182400	129428150	15040	15040	15040	15040	0
162	20240215	182300	129428150	15040	15040	15040	15040	0
163	20240215	182200	129428150	15040	15040	15040	15040	0
164	20240215	182100	129428150	15040	15040	15040	15040	0
165	20240215	182000	129428150	15040	15040	15040	15040	0
166	20240215	181900	129428150	15040	15040	15040	15040	0
167	20240215	181800	129428150	15040	15040	15040	15040	0
168	20240215	181700	129428150	15040	15040	15040	15040	0
169	20240215	181600	129428150	15040	15040	15040	15040	0
170	20240215	181500	129428150	15040	15040	15040	15040	0
171	20240215	181400	129428150	15040	15040	15040	15040	0
172	20240215	181300	129428150	15040	15040	15040	15040	0
173	20240215	181200	129428150	15040	15040	15040	15040	0
174	20240215	181100	129428150	15040	15040	15040	15040	0
175	20240215	181000	129428150	15040	15040	15040	15040	0
176	20240215	180900	129428150	15040	15040	15040	15040	0
177	20240215	180800	129428150	15040	15040	15040	15040	0
178	20240215	180700	129428150	15040	15040	15040	15040	0
179	20240215	180600	129428150	15040	15040	15040	15040	0
180	20240215	180500	129428150	15040	15040	15040	15040	0
181	20240215	180400	129428150	15040	15040	15040	15040	0
182	20240215	180300	129428150	15040	15040	15040	15040	70
183	20240215	180200	129428150	15040	15040	15040	15040	0
184	20240215	180100	129428150	15040	15040	15040	15040	0
185	20240215	180000	129428150	15040	15040	15040	15040	0
186	20240215	175900	129428150	15040	15040	15040	15040	0
187	20240215	175800	129428150	15040	15040	15040	15040	0
188	20240215	175700	129428150	15040	15040	15040	15040	0
189	20240215	175600	129428150	15040	15040	15040	15040	0
190	20240215	175500	129428150	15040	15040	15040	15040	0
191	20240215	175400	129428150	15040	15040	15040	15040	0
192	20240215	175300	129428150	15040	15040	15040	15040	0
193	20240215	175200	129428150	15040	15040	15040	15040	0
194	20240215	175100	129428150	15040	15040	15040	15040	0
195	20240215	175000	129428150	15040	15040	15040	15040	0
196	20240215	174900	129428150	15040	15040	15040	15040	0
197	20240215	174800	129428150	15040	15040	15040	15040	0
198	20240215	174700	129428150	15040	15040	15040	15040	0
199	20240215	174600	129428150	15040	15040	15040	15040	0
200	20240215	174500	129428150	15040	15040	15040	15040	0
201	20240215	174400	129428150	15040	15040	15040	15040	0
202	20240215	174300	129428150	15040	15040	15040	15040	0
203	20240215	174200	129428150	15040	15040	15040	15040	0
204	20240215	174100	129428150	15040	15040	15040	15040	0
205	20240215	174000	129428150	15040	15040	15040	15040	0
206	20240215	173900	129428150	15040	15040	15040	15040	0
207	20240215	173800	129428150	15040	15040	15040	15040	0
208	20240215	173700	129428150	15040	15040	15040	15040	0
209	20240215	173600	129428150	15040	15040	15040	15040	0
210	20240215	173500	129428150	15040	15040	15040	15040	0
211	20240215	173400	129428150	15040	15040	15040	15040	0
212	20240215	173300	129428150	15040	15040	15040	15040	70
213	20240215	173200	129428150	15040	15040	15040	15040	0
214	20240215	173100	129428150	15040	15040	15040	15040	0
215	20240215	173000	129428150	15040	15040	15040	15040	0
216	20240215	172900	129428150	15040	15040	15040	15040	0
217	20240215	172800	129428150	15040	15040	15040	15040	0
218	20240215	172700	129428150	15040	15040	15040	15040	0
219	20240215	172600	129428150	15040	15040	15040	15040	0
220	20240215	172500	129428150	15040	15040	15040	15040	0
221	20240215	172400	129428150	15040	15040	15040	15040	0
222	20240215	172300	129428150	15040	15040	15040	15040	0
223	20240215	172200	129428150	15040	15040	15040	15040	0
224	20240215	172100	129428150	15040	15040	15040	15040	0
225	20240215	172000	129428150	15040	15040	15040	15040	0
226	20240215	171900	129428150	15040	15040	15040	15040	0
227	20240215	171800	129428150	15040	15040	15040	15040	0
228	20240215	171700	129428150	15040	15040	15040	15040	0
229	20240215	171600	129428150	15040	15040	15040	15040	0
230	20240215	171500	129428150	15040	15040	15040	15040	0
231	20240215	171400	129428150	15040	15040	15040	15040	0
232	20240215	171300	129428150	15040	15040	15040	15040	0
233	20240215	171200	129428150	15040	15040	15040	15040	0
234	20240215	171100	129428150	15040	15040	15040	15040	0
235	20240215	171000	129428150	15040	15040	15040	15040	0
236	20240215	170900	129428150	15040	15040	15040	15040	0
237	20240215	170800	129428150	15040	15040	15040	15040	0
238	20240215	170700	129428150	15040	15040	15040	15040	0
239	20240215	170600	129428150	15040	15040	15040	15040	0
240	20240215	170500	129428150	15040	15040	15040	15040	0
241	20240215	170400	129428150	15040	15040	15040	15040	0
242	20240215	170300	129428150	15040	15040	15040	15040	70
243	20240215	170200	129428150	15040	15040	15040	15040	0
244	20240215	170100	129428150	15040	15040	15040	15040	0
245	20240215	170000	129428150	15040	15040	15040	15040	0
246	20240215	165900	129428150	15040	15040	15040	15040	0
247	20240215	165800	129428150	15040	15040	15040	15040	0
248	20240215	165700	129428150	15040	15040	15040	15040	0
249	20240215	165600	129428150	15040	15040	15040	15040	0
250	20240215	165500	129428150	15040	15040	15040	15040	0
251	20240215	165400	129428150	15040	15040	15040	15040	0
252	20240215	165300	129428150	15040	15040	15040	15040	0
253	20240215	165200	129428150	15040	15040	15040	15040	0
254	20240215	165100	129428150	15040	15040	15040	15040	0
255	20240215	165000	129428150	15040	15040	15040	15040	0
256	20240215	164900	129428150	15040	15040	15040	15040	0
257	20240215	164800	129428150	15040	15040	15040	15040	0
258	20240215	164700	129428150	15040	15040	15040	15040	0
259	20240215	164600	129428150	15040	15040	15040	15040	0
260	20240215	164500	129428150	15040	15040	15040	15040	0
261	20240215	164400	129428150	15040	15040	15040	15040	0
262	20240215	164300	129428150	15040	15040	15040	15040	0
263	20240215	164200	129428150	15040	15040	15040	15040	0
264	20240215	164100	129428150	15040	15040	15040	15040	0
265	20240215	164000	129428150	15040	15040	15040	15040	0
266	20240215	163900	129428150	15040	15040	15040	15040	0
267	20240215	163800	129428150	15040	15040	15040	15040	0
268	20240215	163700	129428150	15040	15040	15040	15040	0
269	20240215	163600	129428150	15040	15040	15040	15040	0
270	20240215	163500	129428150	15040	15040	15040	15040	0
271	20240215	163400	129428150	15040	15040	15040	15040	0
272	20240215	163300	129428150	15040	15040	15040	15040	70
273	20240215	163200	129428150	15040	15040	15040	15040	0
274	20240215	163100	129428150	15040	15040	15040	15040	0
275	20240215	163000	129428150	15040	15040	15040	15040	0
276	20240215	162900	129428150	15040	15040	15040	15040	0
277	20240215	162800	129428150	15040	15040	15040	15040	0
278	20240215	162700	129428150	15040	15040	15040	15040	0
279	20240215	162600	129428150	15040	15040	15040	15040	0
280	20240215	162500	129428150	15040	15040	15040	15040	0
281	20240215	162400	129428150	15040	15040	15040	15040	0
282	20240215	162300	129428150	15040	15040	15040	15040	0
283	20240215	162200	129428150	15040	15040	15040	15040	0
284	20240215	162100	129428150	15040	15040	15040	15040	0
285	20240215	162000	129428150	15040	15040	15040	15040	0
286	20240215	161900	129428150	15040	15040	15040	15040	0
287	20240215	161800	129428150	15040	15040	15040	15040	0
288	20240215	161700	129428150	15040	15040	15040	15040	0
289	20240215	161600	129428150	15040	15040	15040	15040	0
290	20240215	161500	129428150	15040	15040	15040	15040	0
291	20240215	161400	129428150	15040	15040	15040	15040	0
292	20240215	161300	129428150	15040	15040	15040	15040	0
293	20240215	161200	129428150	15040	15040	15040	15040	0
294	20240215	161100	129428150	15040	15040	15040	15040	0
295	20240215	161000	129428150	15040	15040	15040	15040	0
296	20240215	160900	129428150	15040	15040	15040	15040	0
297	20240215	160800	129428150	15040	15040	15040	15040	0
298	20240215	160700	129428150	15040	15040	15040	15040	0
299	20240215	160600	129428150	15040	15040	15040	15040	0
300	20240215	160500	129428150	15040	15040	15040	15040	0
301	20240215	160400	129428150	15040	15040	15040	15040	0
302	20240215	160300	129428150	15040	15040	15040	15040	70
303	20240215	160200	129428150	15040	15040	15040	15040	0
304	20240215	160100	129428150	15040	15040	15040	15040	0
305	20240215	160000	129428150	15040	15040	15040	15040	0
306	20240215	155900	129428150	15040	15040	15040	15040	0
307	20240215	155800	129428150	15040	15040	15040	15040	0
308	20240215	155700	129428150	15040	15040	15040	15040	0
309	20240215	155600	129428150	15040	15040	15040	15040	0
310	20240215	155500	129428150	15040	15040	15040	15040	0
311	20240215	155400	129428150	15040	15040	15040	15040	0
312	20240215	155300	129428150	15040	15040	15040	15040	0
313	20240215	155200	129428150	15040	15040	15040	15040	0
314	20240215	155100	129428150	15040	15040	15040	15040	0
315	20240215	155000	129428150	15040	15040	15040	15040	0
316	20240215	154900	129428150	15040	15040	15040	15040	0
317	20240215	154800	129428150	15040	15040	15040	15040	0
318	20240215	154700	129428150	15040	15040	15040	15040	0
319	20240215	154600	129428150	15040	15040	15040	15040	0
320	20240215	154500	129428150	15040	15040	15040	15040	0
321	20240215	154400	129428150	15040	15040	15040	15040	0
322	20240215	154300	129428150	15040	15040	15040	15040	0
323	20240215	154200	129428150	15040	15040	15040	15040	0
324	20240215	154100	129428150	15040	15040	15040	15040	0
325	20240215	154000	129428150	15040	15040	15040	15040	0
326	20240215	153900	129428150	15040	15040	15040	15040	0
327	20240215	153800	129428150	15040	15040	15040	15040	0
328	20240215	153700	129428150	15040	15040	15040	15040	0
329	20240215	153600	129428150	15040	15040	15040	15040	0
330	20240215	153500	129428150	15040	15040	15040	15040	0
331	20240215	153400	129428150	15040	15040	15040	15040	0
332	20240215	153300	129428150	15040	15040	15040	15040	70
333	20240215	153200	129428150	15040	15040	15040	15040	0
334	20240215	153100	129428150	15040	15040	15040	15040	0
335	20240215	153000	129428150	15040	15040	15040	15040	70
336	20240215	152900	128375350	15070	15070	15070	15070	0
337	20240215	152800	128375350	15070	15070	15070	15070	0
338	20240215	152700	128375350	15070	15070	15070	15070	0
339	20240215	152600	128375350	15070	15070	15070	15070	0
340	20240215	152500	128375350	15070	15070	15070	15070	0
341	20240215	152400	128375350	15070	15070	15070	15070	0
342	20240215	152300	128375350	15070	15070	15070	15070	0
343	20240215	152200	128375350	15070	15070	15070	15070	0
344	20240215	152100	128375350	15070	15070	15070	15070	0
345	20240215	152000	128375350	15070	15070	15070	15070	0
346	20240215	151900	128375350	15070	15040	15070	15040	42
347	20240215	151800	127742800	15030	15030	15030	15030	9
348	20240215	151700	127607530	15070	15070	15070	15070	46
349	20240215	151600	126914310	15080	15080	15080	15080	0
350	20240215	151500	126914310	15080	15080	15080	15080	0
351	20240215	151400	126914310	15080	15080	15080	15080	0
352	20240215	151300	126914310	15080	15080	15080	15080	0
353	20240215	151200	126914310	15080	15080	15080	15080	0
354	20240215	151100	126914310	15080	15080	15080	15080	0
355	20240215	151000	126914310	15080	15080	15080	15080	0
356	20240215	150900	126914310	15080	15080	15080	15080	0
357	20240215	150800	126914310	15080	15080	15080	15080	0
358	20240215	150700	126914310	15080	15080	15080	15080	2
359	20240215	150600	126884150	15080	15080	15080	15080	0
360	20240215	150500	126884150	15080	15080	15080	15080	0
361	20240215	150400	126884150	15080	15080	15080	15080	0
362	20240215	150300	126884150	15080	15080	15080	15080	0
363	20240215	150200	126884150	15080	15080	15080	15080	0
364	20240215	150100	126884150	15080	15080	15080	15080	1
365	20240215	150000	126869070	15020	15020	15020	15020	0
366	20240215	145900	126869070	15020	15030	15030	15020	6
367	20240215	145800	126778940	15080	15080	15080	15080	1
368	20240215	145700	126763860	15090	15090	15090	15090	0
369	20240215	145600	126763860	15090	15090	15090	15090	0
370	20240215	145500	126763860	15090	15090	15090	15090	0
371	20240215	145400	126763860	15090	15090	15090	15090	320
372	20240215	145300	121935060	15020	15020	15020	15020	0
373	20240215	145200	121935060	15020	15020	15020	15020	4
374	20240215	145100	121874980	15020	15020	15020	15020	0
375	20240215	145000	121874980	15020	15020	15020	15020	0
376	20240215	144900	121874980	15020	15020	15020	15020	1
377	20240215	144800	121859960	15090	15090	15090	15090	0
378	20240215	144700	121859960	15090	15090	15090	15090	0
379	20240215	144600	121859960	15090	15090	15090	15090	10
380	20240215	144500	121709060	15090	15020	15090	15020	11
381	20240215	144400	121543280	15090	15090	15090	15090	0
382	20240215	144300	121543280	15090	15090	15090	15090	0
383	20240215	144200	121543280	15090	15090	15090	15090	0
384	20240215	144100	121543280	15090	15090	15090	15090	0
385	20240215	144000	121543280	15090	15090	15090	15090	0
386	20240215	143900	121543280	15090	15090	15090	15090	0
387	20240215	143800	121543280	15090	15090	15090	15090	0
388	20240215	143700	121543280	15090	15090	15090	15090	0
389	20240215	143600	121543280	15090	15090	15090	15090	20
390	20240215	143500	121241480	15080	15080	15080	15080	10
391	20240215	143400	121090680	15090	15020	15090	15020	17
392	20240215	143300	120834910	15020	15020	15020	15020	0
393	20240215	143200	120834910	15020	15030	15030	15020	40
394	20240215	143100	120233730	15030	15030	15030	15030	100
395	20240215	143000	118730730	15090	15090	15090	15090	0
396	20240215	142900	118730730	15090	15090	15090	15090	0
397	20240215	142800	118730730	15090	15090	15090	15090	0
398	20240215	142700	118730730	15090	15090	15090	15090	10
399	20240215	142600	118579830	15090	15090	15090	15030	59
400	20240215	142500	117692530	15100	15100	15100	15100	0
401	20240215	142400	117692530	15100	15090	15100	15090	8
402	20240215	142300	117571750	15100	15090	15100	15090	5
403	20240215	142200	117496260	15100	15090	15100	15090	26
404	20240215	142100	117103670	15100	15090	15100	15090	3
405	20240215	142000	117058380	15090	15090	15090	15090	0
406	20240215	141900	117058380	15090	15090	15090	15090	8
407	20240215	141800	116937660	15090	15080	15090	15080	50
408	20240215	141700	116183630	15080	15050	15080	15050	75
409	20240215	141600	115054730	15050	15050	15050	15050	395
410	20240215	141500	109109980	15050	15040	15050	15040	101
411	20240215	141400	107590280	15050	15030	15050	15030	61
412	20240215	141300	106673010	15020	15020	15020	15020	0
413	20240215	141200	106673010	15020	15030	15030	15020	3
414	20240215	141100	106627940	15040	15040	15040	15040	0
415	20240215	141000	106627940	15040	15010	15040	15010	5
416	20240215	140900	106552820	14960	14960	14960	14960	0
417	20240215	140800	106552820	14960	14960	14960	14960	0
418	20240215	140700	106552820	14960	14960	14960	14960	6
419	20240215	140600	106463060	14980	14980	14980	14980	220
420	20240215	140500	103167460	15000	15000	15000	15000	0
421	20240215	140400	103167460	15000	14980	15000	14980	873
422	20240215	140300	90076140	14950	14950	14950	14950	0
423	20240215	140200	90076140	14950	14950	14950	14950	44
424	20240215	140100	89418340	14940	14940	14940	14940	0
425	20240215	140000	89418340	14940	14940	14940	14940	0
426	20240215	135900	89418340	14940	14940	14940	14940	0
427	20240215	135800	89418340	14940	14940	14940	14940	70
428	20240215	135700	88372540	14980	14980	14980	14980	0
429	20240215	135600	88372540	14980	14980	14980	14980	0
430	20240215	135500	88372540	14980	14980	14980	14980	0
431	20240215	135400	88372540	14980	14980	14980	14980	0
432	20240215	135300	88372540	14980	14980	14980	14980	0
433	20240215	135200	88372540	14980	14980	14980	14980	1
434	20240215	135100	88357560	14980	14980	14980	14980	0
435	20240215	135000	88357560	14980	14980	14980	14980	0
436	20240215	134900	88357560	14980	14980	14980	14980	5
437	20240215	134800	88282660	14980	15000	15000	14980	153
438	20240215	134700	85987740	15000	15000	15000	15000	0
439	20240215	134600	85987740	15000	15000	15000	15000	0
440	20240215	134500	85987740	15000	15000	15000	15000	0
441	20240215	134400	85987740	15000	14990	15000	14990	20
442	20240215	134300	85687920	14990	14990	14990	14990	0
443	20240215	134200	85687920	14990	14980	14990	14980	294
444	20240215	134100	81281010	14990	14990	14990	14990	0
445	20240215	134000	81281010	14990	14970	14990	14970	12
446	20240215	133900	81101230	14970	14970	14970	14970	1
447	20240215	133800	81086260	14970	14970	14970	14970	28
448	20240215	133700	80667100	14970	14970	14970	14970	0
449	20240215	133600	80667100	14970	14970	14970	14970	0
450	20240215	133500	80667100	14970	14970	14970	14970	0
451	20240215	133400	80667100	14970	14970	14970	14970	0
452	20240215	133300	80667100	14970	14970	14970	14970	0
453	20240215	133200	80667100	14970	14970	14970	14970	0
454	20240215	133100	80667100	14970	14960	14970	14960	34
455	20240215	133000	80158180	14960	14960	14960	14960	25
456	20240215	132900	79784180	14900	14900	14900	14900	0
457	20240215	132800	79784180	14900	14900	14900	14900	0
458	20240215	132700	79784180	14900	14900	14900	14900	0
459	20240215	132600	79784180	14900	14900	14900	14900	0
460	20240215	132500	79784180	14900	14900	14900	14900	0
461	20240215	132400	79784180	14900	14900	14900	14900	0
462	20240215	132300	79784180	14900	14900	14900	14900	1
463	20240215	132200	79769280	14940	14940	14940	14940	0
464	20240215	132100	79769280	14940	14940	14940	14940	20
465	20240215	132000	79470480	14960	14960	14960	14960	0
466	20240215	131900	79470480	14960	14960	14960	14960	0
467	20240215	131800	79470480	14960	14960	14960	14960	0
468	20240215	131700	79470480	14960	14960	14960	14960	1
469	20240215	131600	79455520	14900	14900	14900	14900	0
470	20240215	131500	79455520	14900	14900	14900	14900	0
471	20240215	131400	79455520	14900	14900	14900	14900	0
472	20240215	131300	79455520	14900	14900	14900	14900	0
473	20240215	131200	79455520	14900	14900	14900	14900	0
474	20240215	131100	79455520	14900	14900	14900	14900	0
475	20240215	131000	79455520	14900	14900	14900	14900	0
476	20240215	130900	79455520	14900	14900	14900	14900	0
477	20240215	130800	79455520	14900	14900	14900	14900	0
478	20240215	130700	79455520	14900	14900	14900	14900	0
479	20240215	130600	79455520	14900	14900	14900	14900	0
480	20240215	130500	79455520	14900	14900	14900	14900	0
481	20240215	130400	79455520	14900	14900	14900	14900	0
482	20240215	130300	79455520	14900	14900	14900	14900	0
483	20240215	130200	79455520	14900	14900	14900	14900	0
484	20240215	130100	79455520	14900	14900	14900	14900	0
485	20240215	130000	79455520	14900	14900	14900	14900	0
486	20240215	125900	79455520	14900	14900	14900	14900	0
487	20240215	125800	79455520	14900	14900	14900	14900	0
488	20240215	125700	79455520	14900	14900	14900	14900	0
489	20240215	125600	79455520	14900	14900	14900	14900	0
490	20240215	125500	79455520	14900	14900	14900	14900	20
491	20240215	125400	79157520	14910	14910	14910	14910	38
492	20240215	125300	78590940	14910	14910	14910	14910	0
493	20240215	125200	78590940	14910	14910	14910	14910	150
494	20240215	125100	76354440	14910	14910	14910	14910	0
495	20240215	125000	76354440	14910	14910	14910	14910	0
496	20240215	124900	76354440	14910	14910	14910	14910	0
497	20240215	124800	76354440	14910	14910	14910	14910	0
498	20240215	124700	76354440	14910	14910	14910	14910	150
499	20240215	124600	74117940	14910	14910	14910	14910	0
500	20240215	124500	74117940	14910	14910	14910	14910	0
501	20240215	124400	74117940	14910	14910	14910	14910	0
502	20240215	124300	74117940	14910	14910	14910	14910	0
503	20240215	124200	74117940	14910	14910	14910	14910	0
504	20240215	124100	74117940	14910	14910	14910	14910	39
505	20240215	124000	73536450	14920	14920	14920	14920	60
506	20240215	123900	72641250	14960	14960	14960	14960	0
507	20240215	123800	72641250	14960	14960	14960	14960	0
508	20240215	123700	72641250	14960	14960	14960	14960	0
509	20240215	123600	72641250	14960	14960	14960	14960	0
510	20240215	123500	72641250	14960	14950	14960	14950	38
511	20240215	123400	72072780	14960	14960	14960	14960	0
512	20240215	123300	72072780	14960	14960	14960	14960	0
513	20240215	123200	72072780	14960	14960	14960	14960	0
514	20240215	123100	72072780	14960	14960	14960	14960	0
515	20240215	123000	72072780	14960	14960	14960	14960	0
516	20240215	122900	72072780	14960	14960	14960	14960	0
517	20240215	122800	72072780	14960	14960	14960	14960	0
518	20240215	122700	72072780	14960	14960	14960	14960	0
519	20240215	122600	72072780	14960	14960	14960	14960	0
520	20240215	122500	72072780	14960	14960	14960	14960	0
521	20240215	122400	72072780	14960	14960	14960	14960	0
522	20240215	122300	72072780	14960	14960	14960	14960	0
523	20240215	122200	72072780	14960	14960	14960	14960	0
524	20240215	122100	72072780	14960	14960	14960	14960	0
525	20240215	122000	72072780	14960	14960	14960	14960	3
526	20240215	121900	72027900	14960	14960	14960	14960	0
527	20240215	121800	72027900	14960	14960	14960	14960	7
528	20240215	121700	71923180	14990	14990	14990	14990	0
529	20240215	121600	71923180	14990	14990	14990	14990	0
530	20240215	121500	71923180	14990	14990	14990	14990	0
531	20240215	121400	71923180	14990	14990	14990	14990	0
532	20240215	121300	71923180	14990	14990	14990	14990	0
533	20240215	121200	71923180	14990	14990	14990	14990	0
534	20240215	121100	71923180	14990	14990	14990	14990	0
535	20240215	121000	71923180	14990	14980	14990	14980	100
536	20240215	120900	70424400	14980	14980	14980	14980	0
537	20240215	120800	70424400	14980	14920	14980	14920	6
538	20240215	120700	70334820	14920	14920	14920	14920	294
539	20240215	120600	65948340	14920	14910	14920	14910	230
540	20240215	120500	62517040	14910	14910	14910	14910	0
541	20240215	120400	62517040	14910	14910	14910	14910	0
542	20240215	120300	62517040	14910	14910	14910	14910	30
543	20240215	120200	62069740	14920	14920	14920	14920	0
544	20240215	120100	62069740	14920	14920	14920	14920	0
545	20240215	120000	62069740	14920	14920	14920	14920	0
546	20240215	115900	62069740	14920	14910	14920	14910	87
547	20240215	115800	60772550	14910	14910	14910	14910	0
548	20240215	115700	60772550	14910	14910	14910	14910	0
549	20240215	115600	60772550	14910	14910	14910	14910	0
550	20240215	115500	60772550	14910	14910	14910	14910	0
551	20240215	115400	60772550	14910	14910	14910	14910	92
552	20240215	115300	59400830	14850	14850	14850	14850	0
553	20240215	115200	59400830	14850	14850	14850	14850	736
554	20240215	115100	48471230	14840	14840	14840	14840	100
555	20240215	115000	46987230	14840	14840	14840	14840	0
556	20240215	114900	46987230	14840	14840	14840	14840	0
557	20240215	114800	46987230	14840	14840	14840	14840	22
558	20240215	114700	46660750	14850	14850	14850	14850	0
559	20240215	114600	46660750	14850	14850	14850	14850	1
560	20240215	114500	46645900	14840	14850	14850	14840	265
561	20240215	114400	42710670	14840	14840	14840	14840	0
562	20240215	114300	42710670	14840	14840	14840	14840	0
563	20240215	114200	42710670	14840	14840	14840	14840	0
564	20240215	114100	42710670	14840	14840	14840	14840	0
565	20240215	114000	42710670	14840	14840	14840	14840	1
566	20240215	113900	42695830	14910	14910	14910	14910	0
567	20240215	113800	42695830	14910	14910	14910	14910	0
568	20240215	113700	42695830	14910	14910	14910	14910	2
569	20240215	113600	42666010	14910	14910	14910	14910	0
570	20240215	113500	42666010	14910	14910	14910	14910	0
571	20240215	113400	42666010	14910	14920	14920	14830	221
572	20240215	113300	39385600	14850	14850	14850	14850	3
573	20240215	113200	39341050	14840	14840	14840	14840	0
574	20240215	113100	39341050	14840	14840	14840	14840	0
575	20240215	113000	39341050	14840	14840	14840	14840	0
576	20240215	112900	39341050	14840	14840	14840	14840	0
577	20240215	112800	39341050	14840	14840	14840	14840	0
578	20240215	112700	39341050	14840	14840	14840	14840	0
579	20240215	112600	39341050	14840	14840	14840	14840	0
580	20240215	112500	39341050	14840	14840	14840	14840	0
581	20240215	112400	39341050	14840	14840	14840	14840	0
582	20240215	112300	39341050	14840	14840	14840	14840	0
583	20240215	112200	39341050	14840	14840	14840	14840	0
584	20240215	112100	39341050	14840	14840	14840	14840	0
585	20240215	112000	39341050	14840	14840	14840	14840	0
586	20240215	111900	39341050	14840	14840	14840	14840	0
587	20240215	111800	39341050	14840	14840	14840	14840	0
588	20240215	111700	39341050	14840	14840	14840	14840	0
589	20240215	111600	39341050	14840	14840	14840	14840	0
590	20240215	111500	39341050	14840	14840	14840	14840	0
591	20240215	111400	39341050	14840	14840	14840	14840	0
592	20240215	111300	39341050	14840	14840	14840	14840	100
593	20240215	111200	37857050	14840	14840	14840	14840	0
594	20240215	111100	37857050	14840	14840	14840	14840	0
595	20240215	111000	37857050	14840	14840	14840	14840	0
596	20240215	110900	37857050	14840	14840	14840	14840	0
597	20240215	110800	37857050	14840	14840	14840	14840	0
598	20240215	110700	37857050	14840	14840	14840	14840	0
599	20240215	110600	37857050	14840	14840	14840	14840	0
600	20240215	110500	37857050	14840	14840	14840	14840	0
601	20240215	110400	37857050	14840	14840	14840	14840	0
602	20240215	110300	37857050	14840	14840	14840	14840	60
603	20240215	110200	36966650	14840	14840	14840	14840	0
604	20240215	110100	36966650	14840	14840	14840	14840	0
605	20240215	110000	36966650	14840	14840	14840	14840	0
606	20240215	105900	36966650	14840	14840	14840	14840	0
607	20240215	105800	36966650	14840	14840	14840	14840	7
608	20240215	105700	36862770	14920	14920	14920	14920	0
609	20240215	105600	36862770	14920	14830	14920	14830	7
610	20240215	105500	36758420	14830	14830	14830	14830	0
611	20240215	105400	36758420	14830	14830	14830	14830	0
612	20240215	105300	36758420	14830	14830	14830	14830	0
613	20240215	105200	36758420	14830	14830	14830	14830	100
614	20240215	105100	35275420	14840	14840	14840	14840	0
615	20240215	105000	35275420	14840	14840	14840	14840	150
616	20240215	104900	33049420	14850	14860	14860	14850	8
617	20240215	104800	32930550	14920	14920	14920	14920	1
618	20240215	104700	32915630	14900	14900	14900	14900	0
619	20240215	104600	32915630	14900	14900	14900	14900	150
620	20240215	104500	30680630	14880	14880	14880	14880	65
621	20240215	104400	29713430	14880	14880	14880	14880	0
622	20240215	104300	29713430	14880	14880	14880	14880	0
623	20240215	104200	29713430	14880	14880	14880	14880	0
624	20240215	104100	29713430	14880	14880	14880	14880	0
625	20240215	104000	29713430	14880	14880	14880	14880	0
626	20240215	103900	29713430	14880	14880	14880	14880	0
627	20240215	103800	29713430	14880	14880	14880	14880	0
628	20240215	103700	29713430	14880	14880	14880	14880	0
629	20240215	103600	29713430	14880	14880	14880	14880	0
630	20240215	103500	29713430	14880	14880	14880	14880	1
631	20240215	103400	29698550	14830	14830	14830	14830	0
632	20240215	103300	29698550	14830	14830	14830	14830	0
633	20240215	103200	29698550	14830	14830	14830	14830	0
634	20240215	103100	29698550	14830	14830	14830	14830	0
635	20240215	103000	29698550	14830	14830	14830	14830	0
636	20240215	102900	29698550	14830	14830	14830	14830	0
637	20240215	102800	29698550	14830	14830	14830	14830	1
638	20240215	102700	29683720	14840	14860	14880	14840	3
639	20240215	102600	29639140	14850	14830	14850	14830	3
640	20240215	102500	29594620	14780	14780	14780	14780	0
641	20240215	102400	29594620	14780	14780	14780	14780	0
642	20240215	102300	29594620	14780	14780	14780	14780	0
643	20240215	102200	29594620	14780	14780	14780	14780	0
644	20240215	102100	29594620	14780	14800	14800	14780	40
645	20240215	102000	29003340	14800	14800	14800	14800	0
646	20240215	101900	29003340	14800	14800	14800	14800	0
647	20240215	101800	29003340	14800	14800	14800	14800	1
648	20240215	101700	28988540	14830	14830	14830	14830	0
649	20240215	101600	28988540	14830	14830	14830	14830	0
650	20240215	101500	28988540	14830	14830	14830	14830	0
651	20240215	101400	28988540	14830	14830	14830	14830	1
652	20240215	101300	28973710	14830	14830	14830	14830	0
653	20240215	101200	28973710	14830	14830	14830	14830	0
654	20240215	101100	28973710	14830	14830	14830	14830	0
655	20240215	101000	28973710	14830	14830	14830	14830	1
656	20240215	100900	28958880	14830	14830	14830	14830	0
657	20240215	100800	28958880	14830	14830	14830	14830	0
658	20240215	100700	28958880	14830	14830	14830	14830	16
659	20240215	100600	28721600	14770	14840	14840	14770	500
660	20240215	100500	21334680	14880	14880	14880	14880	0
661	20240215	100400	21334680	14880	14880	14880	14880	0
662	20240215	100300	21334680	14880	14880	14880	14880	1
663	20240215	100200	21319800	14840	14840	14840	14840	2
664	20240215	100100	21290120	14880	14880	14880	14880	0
665	20240215	100000	21290120	14880	14880	14880	14880	0
666	20240215	095900	21290120	14880	14880	14880	14880	1
667	20240215	095800	21275240	14880	14880	14880	14880	0
668	20240215	095700	21275240	14880	14880	14880	14880	0
669	20240215	095600	21275240	14880	14880	14880	14880	0
670	20240215	095500	21275240	14880	14880	14880	14880	0
671	20240215	095400	21275240	14880	14880	14880	14880	0
672	20240215	095300	21275240	14880	14880	14880	14880	23
673	20240215	095200	20933000	14840	14840	14840	14840	0
674	20240215	095100	20933000	14840	14840	14840	14840	0
675	20240215	095000	20933000	14840	14840	14840	14840	0
676	20240215	094900	20933000	14840	14840	14840	14840	0
677	20240215	094800	20933000	14840	14840	14840	14840	13
678	20240215	094700	20740080	14790	14790	14790	14790	0
679	20240215	094600	20740080	14790	14790	14790	14790	0
680	20240215	094500	20740080	14790	14790	14790	14790	0
681	20240215	094400	20740080	14790	14790	14790	14790	0
682	20240215	094300	20740080	14790	14790	14790	14790	0
683	20240215	094200	20740080	14790	14790	14790	14790	5
684	20240215	094100	20666130	14810	14810	14810	14810	0
685	20240215	094000	20666130	14810	14810	14810	14810	5
686	20240215	093900	20592080	14760	14760	14760	14760	0
687	20240215	093800	20592080	14760	14760	14760	14760	0
688	20240215	093700	20592080	14760	14760	14760	14760	0
689	20240215	093600	20592080	14760	14760	14760	14760	0
690	20240215	093500	20592080	14760	14760	14760	14760	0
691	20240215	093400	20592080	14760	14760	14760	14760	0
692	20240215	093300	20592080	14760	14760	14760	14760	0
693	20240215	093200	20592080	14760	14760	14760	14760	0
694	20240215	093100	20592080	14760	14830	14830	14760	700
695	20240215	093000	10233380	14840	14840	14840	14840	2
696	20240215	092900	10203700	14830	14830	14830	14830	0
697	20240215	092800	10203700	14830	14830	14830	14830	0
698	20240215	092700	10203700	14830	14830	14830	14830	1
699	20240215	092600	10188870	14830	14830	14830	14830	0
700	20240215	092500	10188870	14830	14830	14830	14830	0
701	20240215	092400	10188870	14830	14830	14830	14830	2
702	20240215	092300	10159210	14830	14830	14830	14830	3
703	20240215	092200	10114720	14820	14820	14820	14820	15
704	20240215	092100	9892420	14830	14830	14830	14830	65
705	20240215	092000	8928470	14830	14830	14830	14830	2
706	20240215	091900	8898810	14830	14830	14830	14830	1
707	20240215	091800	8883980	14830	14830	14830	14830	0
708	20240215	091700	8883980	14830	14830	14830	14830	8
709	20240215	091600	8765340	14830	14840	14840	14830	531
710	20240215	091500	889800	14840	14840	14840	14840	0
711	20240215	091400	889800	14840	14840	14840	14840	0
712	20240215	091300	889800	14840	14840	14840	14840	0
713	20240215	091200	889800	14840	14840	14840	14840	3
714	20240215	091100	845280	14830	14830	14830	14830	0
715	20240215	091000	845280	14830	14830	14830	14830	0
716	20240215	090900	845280	14830	14830	14830	14830	0
717	20240215	090800	845280	14830	14830	14830	14830	0
718	20240215	090700	845280	14830	14830	14830	14830	0
719	20240215	090600	845280	14830	14830	14830	14830	0
720	20240215	090500	845280	14830	14830	14830	14830	0
721	20240215	090400	845280	14830	14830	14830	14810	55
722	20240215	090300	29730	14830	14830	14830	14830	0
723	20240215	090200	29730	14830	14830	14830	14830	0
724	20240215	090100	29730	14830	14830	14830	14830	0
725	20240215	090000	29730	14830	14900	14900	14830	2