KissMeData/065660/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194100	269475730	13470	13470	13470	13470	184
3	20240215	194000	269475730	13470	13470	13470	13470	0
4	20240215	193900	269475730	13470	13470	13470	13470	0
5	20240215	193800	269475730	13470	13470	13470	13470	0
6	20240215	193700	269475730	13470	13470	13470	13470	0
7	20240215	193600	269475730	13470	13470	13470	13470	0
8	20240215	193500	269475730	13470	13470	13470	13470	0
9	20240215	193400	269475730	13470	13470	13470	13470	0
10	20240215	193300	269475730	13470	13470	13470	13470	0
11	20240215	193200	269475730	13470	13470	13470	13470	0
12	20240215	193100	269475730	13470	13470	13470	13470	0
13	20240215	193000	269475730	13470	13470	13470	13470	0
14	20240215	192900	269475730	13470	13470	13470	13470	0
15	20240215	192800	269475730	13470	13470	13470	13470	0
16	20240215	192700	269475730	13470	13470	13470	13470	0
17	20240215	192600	269475730	13470	13470	13470	13470	0
18	20240215	192500	269475730	13470	13470	13470	13470	0
19	20240215	192400	269475730	13470	13470	13470	13470	0
20	20240215	192300	269475730	13470	13470	13470	13470	0
21	20240215	192200	269475730	13470	13470	13470	13470	0
22	20240215	192100	269475730	13470	13470	13470	13470	0
23	20240215	192000	269475730	13470	13470	13470	13470	0
24	20240215	191900	269475730	13470	13470	13470	13470	0
25	20240215	191800	269475730	13470	13470	13470	13470	0
26	20240215	191700	269475730	13470	13470	13470	13470	0
27	20240215	191600	269475730	13470	13470	13470	13470	0
28	20240215	191500	269475730	13470	13470	13470	13470	0
29	20240215	191400	269475730	13470	13470	13470	13470	0
30	20240215	191300	269475730	13470	13470	13470	13470	0
31	20240215	191200	269475730	13470	13470	13470	13470	0
32	20240215	191100	269475730	13470	13470	13470	13470	184
33	20240215	191000	269475730	13470	13470	13470	13470	0
34	20240215	190900	269475730	13470	13470	13470	13470	0
35	20240215	190800	269475730	13470	13470	13470	13470	0
36	20240215	190700	269475730	13470	13470	13470	13470	0
37	20240215	190600	269475730	13470	13470	13470	13470	0
38	20240215	190500	269475730	13470	13470	13470	13470	0
39	20240215	190400	269475730	13470	13470	13470	13470	0
40	20240215	190300	269475730	13470	13470	13470	13470	0
41	20240215	190200	269475730	13470	13470	13470	13470	0
42	20240215	190100	269475730	13470	13470	13470	13470	0
43	20240215	190000	269475730	13470	13470	13470	13470	0
44	20240215	185900	269475730	13470	13470	13470	13470	0
45	20240215	185800	269475730	13470	13470	13470	13470	0
46	20240215	185700	269475730	13470	13470	13470	13470	0
47	20240215	185600	269475730	13470	13470	13470	13470	0
48	20240215	185500	269475730	13470	13470	13470	13470	0
49	20240215	185400	269475730	13470	13470	13470	13470	0
50	20240215	185300	269475730	13470	13470	13470	13470	0
51	20240215	185200	269475730	13470	13470	13470	13470	0
52	20240215	185100	269475730	13470	13470	13470	13470	0
53	20240215	185000	269475730	13470	13470	13470	13470	0
54	20240215	184900	269475730	13470	13470	13470	13470	0
55	20240215	184800	269475730	13470	13470	13470	13470	0
56	20240215	184700	269475730	13470	13470	13470	13470	0
57	20240215	184600	269475730	13470	13470	13470	13470	0
58	20240215	184500	269475730	13470	13470	13470	13470	0
59	20240215	184400	269475730	13470	13470	13470	13470	0
60	20240215	184300	269475730	13470	13470	13470	13470	0
61	20240215	184200	269475730	13470	13470	13470	13470	0
62	20240215	184100	269475730	13470	13470	13470	13470	184
63	20240215	184000	269475730	13470	13470	13470	13470	0
64	20240215	183900	269475730	13470	13470	13470	13470	0
65	20240215	183800	269475730	13470	13470	13470	13470	0
66	20240215	183700	269475730	13470	13470	13470	13470	0
67	20240215	183600	269475730	13470	13470	13470	13470	0
68	20240215	183500	269475730	13470	13470	13470	13470	0
69	20240215	183400	269475730	13470	13470	13470	13470	0
70	20240215	183300	269475730	13470	13470	13470	13470	0
71	20240215	183200	269475730	13470	13470	13470	13470	0
72	20240215	183100	269475730	13470	13470	13470	13470	0
73	20240215	183000	269475730	13470	13470	13470	13470	0
74	20240215	182900	269475730	13470	13470	13470	13470	0
75	20240215	182800	269475730	13470	13470	13470	13470	0
76	20240215	182700	269475730	13470	13470	13470	13470	0
77	20240215	182600	269475730	13470	13470	13470	13470	0
78	20240215	182500	269475730	13470	13470	13470	13470	0
79	20240215	182400	269475730	13470	13470	13470	13470	0
80	20240215	182300	269475730	13470	13470	13470	13470	0
81	20240215	182200	269475730	13470	13470	13470	13470	0
82	20240215	182100	269475730	13470	13470	13470	13470	0
83	20240215	182000	269475730	13470	13470	13470	13470	0
84	20240215	181900	269475730	13470	13470	13470	13470	0
85	20240215	181800	269475730	13470	13470	13470	13470	0
86	20240215	181700	269475730	13470	13470	13470	13470	0
87	20240215	181600	269475730	13470	13470	13470	13470	0
88	20240215	181500	269475730	13470	13470	13470	13470	0
89	20240215	181400	269475730	13470	13470	13470	13470	0
90	20240215	181300	269475730	13470	13470	13470	13470	0
91	20240215	181200	269475730	13470	13470	13470	13470	0
92	20240215	181100	269475730	13470	13470	13470	13470	184
93	20240215	181000	269475730	13470	13470	13470	13470	0
94	20240215	180900	269475730	13470	13470	13470	13470	0
95	20240215	180800	269475730	13470	13470	13470	13470	0
96	20240215	180700	269475730	13470	13470	13470	13470	0
97	20240215	180600	269475730	13470	13470	13470	13470	0
98	20240215	180500	269475730	13470	13470	13470	13470	0
99	20240215	180400	269475730	13470	13470	13470	13470	0
100	20240215	180300	269475730	13470	13470	13470	13470	0
101	20240215	180200	269475730	13470	13470	13470	13470	0
102	20240215	180100	269475730	13470	13470	13470	13470	0
103	20240215	180000	269475730	13470	13470	13470	13470	0
104	20240215	175900	269475730	13470	13470	13470	13470	0
105	20240215	175800	269475730	13470	13470	13470	13470	0
106	20240215	175700	269475730	13470	13470	13470	13470	0
107	20240215	175600	269475730	13470	13470	13470	13470	0
108	20240215	175500	269475730	13470	13470	13470	13470	0
109	20240215	175400	269475730	13470	13470	13470	13470	0
110	20240215	175300	269475730	13470	13470	13470	13470	0
111	20240215	175200	269475730	13470	13470	13470	13470	0
112	20240215	175100	269475730	13470	13470	13470	13470	0
113	20240215	175000	269475730	13470	13470	13470	13470	0
114	20240215	174900	269475730	13470	13470	13470	13470	0
115	20240215	174800	269475730	13470	13470	13470	13470	0
116	20240215	174700	269475730	13470	13470	13470	13470	0
117	20240215	174600	269475730	13470	13470	13470	13470	0
118	20240215	174500	269475730	13470	13470	13470	13470	0
119	20240215	174400	269475730	13470	13470	13470	13470	0
120	20240215	174300	269475730	13470	13470	13470	13470	0
121	20240215	174200	269475730	13470	13470	13470	13470	0
122	20240215	174100	269475730	13470	13470	13470	13470	184
123	20240215	174000	269475730	13470	13470	13470	13470	0
124	20240215	173900	269475730	13470	13470	13470	13470	0
125	20240215	173800	269475730	13470	13470	13470	13470	0
126	20240215	173700	269475730	13470	13470	13470	13470	0
127	20240215	173600	269475730	13470	13470	13470	13470	0
128	20240215	173500	269475730	13470	13470	13470	13470	0
129	20240215	173400	269475730	13470	13470	13470	13470	0
130	20240215	173300	269475730	13470	13470	13470	13470	0
131	20240215	173200	269475730	13470	13470	13470	13470	0
132	20240215	173100	269475730	13470	13470	13470	13470	0
133	20240215	173000	269475730	13470	13470	13470	13470	0
134	20240215	172900	269475730	13470	13470	13470	13470	0
135	20240215	172800	269475730	13470	13470	13470	13470	0
136	20240215	172700	269475730	13470	13470	13470	13470	0
137	20240215	172600	269475730	13470	13470	13470	13470	0
138	20240215	172500	269475730	13470	13470	13470	13470	0
139	20240215	172400	269475730	13470	13470	13470	13470	0
140	20240215	172300	269475730	13470	13470	13470	13470	0
141	20240215	172200	269475730	13470	13470	13470	13470	0
142	20240215	172100	269475730	13470	13470	13470	13470	0
143	20240215	172000	269475730	13470	13470	13470	13470	0
144	20240215	171900	269475730	13470	13470	13470	13470	0
145	20240215	171800	269475730	13470	13470	13470	13470	0
146	20240215	171700	269475730	13470	13470	13470	13470	0
147	20240215	171600	269475730	13470	13470	13470	13470	0
148	20240215	171500	269475730	13470	13470	13470	13470	0
149	20240215	171400	269475730	13470	13470	13470	13470	0
150	20240215	171300	269475730	13470	13470	13470	13470	0
151	20240215	171200	269475730	13470	13470	13470	13470	0
152	20240215	171100	269475730	13470	13470	13470	13470	184
153	20240215	171000	269475730	13470	13470	13470	13470	0
154	20240215	170900	269475730	13470	13470	13470	13470	0
155	20240215	170800	269475730	13470	13470	13470	13470	0
156	20240215	170700	269475730	13470	13470	13470	13470	0
157	20240215	170600	269475730	13470	13470	13470	13470	0
158	20240215	170500	269475730	13470	13470	13470	13470	0
159	20240215	170400	269475730	13470	13470	13470	13470	0
160	20240215	170300	269475730	13470	13470	13470	13470	0
161	20240215	170200	269475730	13470	13470	13470	13470	0
162	20240215	170100	269475730	13470	13470	13470	13470	0
163	20240215	170000	269475730	13470	13470	13470	13470	0
164	20240215	165900	269475730	13470	13470	13470	13470	0
165	20240215	165800	269475730	13470	13470	13470	13470	0
166	20240215	165700	269475730	13470	13470	13470	13470	0
167	20240215	165600	269475730	13470	13470	13470	13470	0
168	20240215	165500	269475730	13470	13470	13470	13470	0
169	20240215	165400	269475730	13470	13470	13470	13470	0
170	20240215	165300	269475730	13470	13470	13470	13470	0
171	20240215	165200	269475730	13470	13470	13470	13470	0
172	20240215	165100	269475730	13470	13470	13470	13470	0
173	20240215	165000	269475730	13470	13470	13470	13470	0
174	20240215	164900	269475730	13470	13470	13470	13470	0
175	20240215	164800	269475730	13470	13470	13470	13470	0
176	20240215	164700	269475730	13470	13470	13470	13470	0
177	20240215	164600	269475730	13470	13470	13470	13470	0
178	20240215	164500	269475730	13470	13470	13470	13470	0
179	20240215	164400	269475730	13470	13470	13470	13470	0
180	20240215	164300	269475730	13470	13470	13470	13470	0
181	20240215	164200	269475730	13470	13470	13470	13470	0
182	20240215	164100	269475730	13470	13470	13470	13470	184
183	20240215	164000	269475730	13470	13470	13470	13470	0
184	20240215	163900	269475730	13470	13470	13470	13470	0
185	20240215	163800	269475730	13470	13470	13470	13470	0
186	20240215	163700	269475730	13470	13470	13470	13470	0
187	20240215	163600	269475730	13470	13470	13470	13470	0
188	20240215	163500	269475730	13470	13470	13470	13470	0
189	20240215	163400	269475730	13470	13470	13470	13470	0
190	20240215	163300	269475730	13470	13470	13470	13470	0
191	20240215	163200	269475730	13470	13470	13470	13470	0
192	20240215	163100	269475730	13470	13470	13470	13470	0
193	20240215	163000	269475730	13470	13470	13470	13470	0
194	20240215	162900	269475730	13470	13470	13470	13470	0
195	20240215	162800	269475730	13470	13470	13470	13470	0
196	20240215	162700	269475730	13470	13470	13470	13470	0
197	20240215	162600	269475730	13470	13470	13470	13470	0
198	20240215	162500	269475730	13470	13470	13470	13470	0
199	20240215	162400	269475730	13470	13470	13470	13470	0
200	20240215	162300	269475730	13470	13470	13470	13470	0
201	20240215	162200	269475730	13470	13470	13470	13470	0
202	20240215	162100	269475730	13470	13470	13470	13470	0
203	20240215	162000	269475730	13470	13470	13470	13470	0
204	20240215	161900	269475730	13470	13470	13470	13470	0
205	20240215	161800	269475730	13470	13470	13470	13470	0
206	20240215	161700	269475730	13470	13470	13470	13470	0
207	20240215	161600	269475730	13470	13470	13470	13470	0
208	20240215	161500	269475730	13470	13470	13470	13470	0
209	20240215	161400	269475730	13470	13470	13470	13470	0
210	20240215	161300	269475730	13470	13470	13470	13470	0
211	20240215	161200	269475730	13470	13470	13470	13470	0
212	20240215	161100	269475730	13470	13470	13470	13470	184
213	20240215	161000	269475730	13470	13470	13470	13470	0
214	20240215	160900	269475730	13470	13470	13470	13470	0
215	20240215	160800	269475730	13470	13470	13470	13470	0
216	20240215	160700	269475730	13470	13470	13470	13470	0
217	20240215	160600	269475730	13470	13470	13470	13470	0
218	20240215	160500	269475730	13470	13470	13470	13470	0
219	20240215	160400	269475730	13470	13470	13470	13470	0
220	20240215	160300	269475730	13470	13470	13470	13470	0
221	20240215	160200	269475730	13470	13470	13470	13470	0
222	20240215	160100	269475730	13470	13470	13470	13470	0
223	20240215	160000	269475730	13470	13470	13470	13470	0
224	20240215	155900	269475730	13470	13470	13470	13470	0
225	20240215	155800	269475730	13470	13470	13470	13470	0
226	20240215	155700	269475730	13470	13470	13470	13470	0
227	20240215	155600	269475730	13470	13470	13470	13470	0
228	20240215	155500	269475730	13470	13470	13470	13470	0
229	20240215	155400	269475730	13470	13470	13470	13470	0
230	20240215	155300	269475730	13470	13470	13470	13470	0
231	20240215	155200	269475730	13470	13470	13470	13470	0
232	20240215	155100	269475730	13470	13470	13470	13470	0
233	20240215	155000	269475730	13470	13470	13470	13470	0
234	20240215	154900	269475730	13470	13470	13470	13470	0
235	20240215	154800	269475730	13470	13470	13470	13470	0
236	20240215	154700	269475730	13470	13470	13470	13470	0
237	20240215	154600	269475730	13470	13470	13470	13470	0
238	20240215	154500	269475730	13470	13470	13470	13470	0
239	20240215	154400	269475730	13470	13470	13470	13470	0
240	20240215	154300	269475730	13470	13470	13470	13470	0
241	20240215	154200	269475730	13470	13470	13470	13470	0
242	20240215	154100	269475730	13470	13470	13470	13470	184
243	20240215	154000	269475730	13470	13470	13470	13470	0
244	20240215	153900	269475730	13470	13470	13470	13470	0
245	20240215	153800	269475730	13470	13470	13470	13470	0
246	20240215	153700	269475730	13470	13470	13470	13470	0
247	20240215	153600	269475730	13470	13470	13470	13470	0
248	20240215	153500	269475730	13470	13470	13470	13470	0
249	20240215	153400	269475730	13470	13470	13470	13470	0
250	20240215	153300	269475730	13470	13470	13470	13470	0
251	20240215	153200	269475730	13470	13470	13470	13470	0
252	20240215	153100	269475730	13470	13470	13470	13470	0
253	20240215	153000	269475730	13470	13470	13470	13470	184
254	20240215	152900	266997250	13440	13440	13440	13440	0
255	20240215	152800	266997250	13440	13440	13440	13440	0
256	20240215	152700	266997250	13440	13440	13440	13440	0
257	20240215	152600	266997250	13440	13440	13440	13440	0
258	20240215	152500	266997250	13440	13440	13440	13440	0
259	20240215	152400	266997250	13440	13440	13440	13440	0
260	20240215	152300	266997250	13440	13440	13440	13440	0
261	20240215	152200	266997250	13440	13440	13440	13440	0
262	20240215	152100	266997250	13440	13440	13440	13440	0
263	20240215	152000	266997250	13440	13440	13440	13440	0
264	20240215	151900	266997250	13440	13430	13440	13430	7
265	20240215	151800	266903180	13400	13400	13400	13400	1
266	20240215	151700	266889780	13470	13470	13470	13470	0
267	20240215	151600	266889780	13470	13470	13470	13470	0
268	20240215	151500	266889780	13470	13470	13470	13470	0
269	20240215	151400	266889780	13470	13470	13470	13470	0
270	20240215	151300	266889780	13470	13470	13470	13470	0
271	20240215	151200	266889780	13470	13470	13470	13470	0
272	20240215	151100	266889780	13470	13470	13470	13470	0
273	20240215	151000	266889780	13470	13470	13470	13340	10
274	20240215	150900	266755350	13470	13440	13470	13440	77
275	20240215	150800	265719800	13440	13400	13440	13300	78
276	20240215	150700	264679130	13430	13430	13440	13430	37
277	20240215	150600	264182150	13430	13430	13430	13430	0
278	20240215	150500	264182150	13430	13430	13430	13430	0
279	20240215	150400	264182150	13430	13430	13430	13430	0
280	20240215	150300	264182150	13430	13430	13430	13430	0
281	20240215	150200	264182150	13430	13430	13440	13430	7
282	20240215	150100	264088120	13450	13450	13450	13450	0
283	20240215	150000	264088120	13450	13360	13450	13300	48
284	20240215	145900	263446920	13430	13430	13430	13430	0
285	20240215	145800	263446920	13430	13430	13430	13430	0
286	20240215	145700	263446920	13430	13430	13430	13430	0
287	20240215	145600	263446920	13430	13430	13430	13430	0
288	20240215	145500	263446920	13430	13430	13430	13430	3
289	20240215	145400	263406630	13440	13410	13440	13410	22
290	20240215	145300	263111530	13420	13420	13420	13420	0
291	20240215	145200	263111530	13420	13340	13420	13270	283
292	20240215	145100	259351020	13440	13440	13440	13440	0
293	20240215	145000	259351020	13440	13440	13440	13440	0
294	20240215	144900	259351020	13440	13440	13440	13440	0
295	20240215	144800	259351020	13440	13440	13440	13440	0
296	20240215	144700	259351020	13440	13440	13440	13440	0
297	20240215	144600	259351020	13440	13440	13440	13440	0
298	20240215	144500	259351020	13440	13300	13440	13290	275
299	20240215	144400	255689310	13300	13300	13300	13300	0
300	20240215	144300	255689310	13300	13300	13300	13300	15
301	20240215	144200	255489810	13300	13300	13300	13300	5
302	20240215	144100	255423310	13310	13310	13310	13310	10
303	20240215	144000	255290210	13290	13300	13300	13290	15
304	20240215	143900	255090830	13290	13300	13300	13290	94
305	20240215	143800	253841500	13330	13330	13330	13330	0
306	20240215	143700	253841500	13330	13330	13330	13330	13
307	20240215	143600	253668210	13330	13330	13340	13330	89
308	20240215	143500	252481750	13330	13290	13330	13290	145
309	20240215	143400	250551500	13290	13290	13290	13290	2
310	20240215	143300	250524920	13290	13290	13290	13290	53
311	20240215	143200	249820550	13290	13290	13290	13290	16
312	20240215	143100	249607910	13290	13290	13290	13290	51
313	20240215	143000	248930120	13290	13290	13290	13270	284
314	20240215	142900	245159190	13290	13290	13290	13290	36
315	20240215	142800	244680750	13290	13300	13300	13290	20
316	20240215	142700	244414910	13290	13280	13290	13280	115
317	20240215	142600	242886580	13290	13290	13290	13290	5
318	20240215	142500	242820130	13290	13280	13290	13280	60
319	20240215	142400	242022800	13290	13300	13300	13290	8
320	20240215	142300	241916460	13290	13290	13290	13290	102
321	20240215	142200	240560880	13290	13280	13290	13280	57
322	20240215	142100	239803370	13280	13280	13280	13280	13
323	20240215	142000	239630730	13280	13270	13280	13270	104
324	20240215	141900	238250130	13280	13290	13290	13280	254
325	20240215	141800	234876710	13280	13280	13280	13280	16
326	20240215	141700	234664230	13270	13280	13280	13270	135
327	20240215	141600	232872770	13280	13300	13300	13280	457
328	20240215	141500	226799970	13310	13320	13320	13310	159
329	20240215	141400	224683620	13340	13340	13340	13340	0
330	20240215	141300	224683620	13340	13340	13340	13340	0
331	20240215	141200	224683620	13340	13340	13340	13340	0
332	20240215	141100	224683620	13340	13310	13340	13310	16
333	20240215	141000	224470630	13310	13300	13310	13300	132
334	20240215	140900	222713980	13300	13300	13300	13300	40
335	20240215	140800	222181980	13300	13300	13300	13300	11
336	20240215	140700	222035680	13310	13310	13310	13310	5
337	20240215	140600	221969130	13310	13310	13310	13310	55
338	20240215	140500	221237080	13300	13310	13310	13300	93
339	20240215	140400	219999550	13310	13310	13310	13310	53
340	20240215	140300	219294120	13310	13310	13310	13310	0
341	20240215	140200	219294120	13310	13310	13310	13300	74
342	20240215	140100	218309620	13300	13290	13300	13290	229
343	20240215	140000	215264450	13290	13290	13290	13290	15
344	20240215	135900	215065100	13290	13290	13290	13290	15
345	20240215	135800	214865750	13300	13300	13300	13300	0
346	20240215	135700	214865750	13300	13300	13300	13300	29
347	20240215	135600	214480050	13280	13280	13280	13280	67
348	20240215	135500	213590290	13280	13280	13280	13280	52
349	20240215	135400	212899730	13280	13280	13280	13280	119
350	20240215	135300	211319410	13280	13280	13280	13280	102
351	20240215	135200	209964850	13270	13270	13270	13270	119
352	20240215	135100	208385720	13270	13280	13280	13270	6
353	20240215	135000	208306050	13270	13270	13280	13270	44
354	20240215	134900	207722120	13310	13310	13310	13310	0
355	20240215	134800	207722120	13310	13310	13310	13310	0
356	20240215	134700	207722120	13310	13310	13310	13310	6
357	20240215	134600	207642260	13320	13270	13320	13270	54
358	20240215	134500	206925230	13270	13270	13270	13270	52
359	20240215	134400	206235190	13270	13280	13280	13270	67
360	20240215	134300	205346000	13270	13260	13270	13260	118
361	20240215	134200	203780860	13250	13260	13260	13250	66
362	20240215	134100	202905740	13260	13260	13260	13260	2
363	20240215	134000	202879220	13250	13270	13270	13250	12
364	20240215	133900	202720080	13270	13270	13270	13270	15
365	20240215	133800	202521030	13270	13270	13270	13270	52
366	20240215	133700	201830990	13270	13260	13280	13260	136
367	20240215	133600	200026360	13270	13270	13270	13270	0
368	20240215	133500	200026360	13270	13270	13270	13270	110
369	20240215	133400	198566660	13280	13260	13280	13200	1809
370	20240215	133300	174638590	13260	13260	13260	13250	24
371	20240215	133200	174320560	13260	13260	13260	13260	9
372	20240215	133100	174201220	13270	13270	13270	13270	0
373	20240215	133000	174201220	13270	13280	13280	13260	13
374	20240215	132900	174028800	13280	13280	13280	13280	14
375	20240215	132800	173842880	13280	13280	13280	13280	16
376	20240215	132700	173630400	13300	13300	13310	13300	6
377	20240215	132600	173550590	13300	13300	13300	13300	15
378	20240215	132500	173351090	13350	13350	13350	13350	0
379	20240215	132400	173351090	13350	13350	13350	13350	0
380	20240215	132300	173351090	13350	13350	13350	13350	0
381	20240215	132200	173351090	13350	13330	13350	13320	61
382	20240215	132100	172536840	13310	13310	13310	13310	23
383	20240215	132000	172230710	13260	13270	13270	13260	91
384	20240215	131900	171023590	13260	13260	13260	13260	1
385	20240215	131800	171010330	13260	13270	13270	13260	15
386	20240215	131700	170811420	13250	13250	13250	13250	1
387	20240215	131600	170798170	13250	13260	13260	13250	15
388	20240215	131500	170599410	13250	13250	13250	13250	1
389	20240215	131400	170586160	13250	13250	13260	13250	559
390	20240215	131300	163179400	13250	13260	13260	13250	15
391	20240215	131200	162980530	13260	13260	13260	13260	0
392	20240215	131100	162980530	13260	13260	13260	13260	0
393	20240215	131000	162980530	13260	13260	13260	13260	15
394	20240215	130900	162781630	13260	13260	13260	13260	5
395	20240215	130800	162715330	13260	13270	13270	13260	10
396	20240215	130700	162582720	13260	13260	13260	13260	2
397	20240215	130600	162556200	13250	13260	13260	13250	24
398	20240215	130500	162238140	13250	13260	13260	13250	21
399	20240215	130400	161959830	13310	13310	13310	13310	0
400	20240215	130300	161959830	13310	13310	13310	13310	0
401	20240215	130200	161959830	13310	13310	13310	13310	0
402	20240215	130100	161959830	13310	13310	13310	13310	0
403	20240215	130000	161959830	13310	13310	13310	13310	1
404	20240215	125900	161946520	13250	13250	13250	13250	15
405	20240215	125800	161747770	13250	13250	13250	13250	0
406	20240215	125700	161747770	13250	13260	13260	13250	15
407	20240215	125600	161548920	13250	13250	13250	13250	0
408	20240215	125500	161548920	13250	13260	13260	13250	50
409	20240215	125400	160886320	13260	13260	13260	13260	0
410	20240215	125300	160886320	13260	13260	13260	13260	15
411	20240215	125200	160687420	13260	13260	13260	13260	0
412	20240215	125100	160687420	13260	13260	13260	13250	280
413	20240215	125000	156976650	13260	13260	13260	13260	0
414	20240215	124900	156976650	13260	13260	13260	13260	15
415	20240215	124800	156777750	13260	13260	13260	13250	30
416	20240215	124700	156380100	13260	13260	13260	13260	15
417	20240215	124600	156181200	13260	13260	13260	13260	13
418	20240215	124500	156008820	13340	13340	13340	13340	0
419	20240215	124400	156008820	13340	13340	13340	13340	0
420	20240215	124300	156008820	13340	13340	13340	13340	0
421	20240215	124200	156008820	13340	13310	13340	13310	15
422	20240215	124100	155809140	13260	13270	13270	13260	15
423	20240215	124000	155610230	13260	13260	13260	13260	15
424	20240215	123900	155411330	13260	13260	13260	13260	15
425	20240215	123800	155212430	13310	13310	13310	13310	0
426	20240215	123700	155212430	13310	13310	13310	13310	0
427	20240215	123600	155212430	13310	13310	13310	13310	1
428	20240215	123500	155199120	13250	13250	13250	13250	0
429	20240215	123400	155199120	13250	13260	13260	13250	15
430	20240215	123300	155000320	13250	13250	13250	13250	0
431	20240215	123200	155000320	13250	13250	13250	13250	23
432	20240215	123100	154695570	13250	13270	13270	13250	882
433	20240215	123000	143008800	13270	13270	13270	13270	0
434	20240215	122900	143008800	13270	13270	13270	13270	5
435	20240215	122800	142942450	13350	13350	13350	13350	0
436	20240215	122700	142942450	13350	13350	13350	13350	1
437	20240215	122600	142929100	13260	13260	13260	13260	15
438	20240215	122500	142730200	13250	13250	13250	13250	0
439	20240215	122400	142730200	13250	13250	13250	13250	15
440	20240215	122300	142531450	13240	13240	13240	13240	0
441	20240215	122200	142531450	13240	13240	13240	13240	15
442	20240215	122100	142332850	13240	13240	13240	13240	15
443	20240215	122000	142134250	13240	13240	13240	13240	66
444	20240215	121900	141260410	13250	13250	13250	13250	0
445	20240215	121800	141260410	13250	13250	13250	13250	0
446	20240215	121700	141260410	13250	13250	13250	13250	15
447	20240215	121600	141061660	13250	13250	13250	13250	6
448	20240215	121500	140982160	13250	13250	13250	13250	17
449	20240215	121400	140756910	13250	13260	13260	13250	37
450	20240215	121300	140266570	13260	13260	13260	13260	3
451	20240215	121200	140226790	13320	13320	13320	13320	0
452	20240215	121100	140226790	13320	13320	13320	13320	0
453	20240215	121000	140226790	13320	13320	13320	13320	0
454	20240215	120900	140226790	13320	13320	13320	13320	125
455	20240215	120800	138561790	13350	13350	13350	13350	0
456	20240215	120700	138561790	13350	13270	13350	13270	18
457	20240215	120600	138321690	13250	13250	13250	13250	15
458	20240215	120500	138122940	13250	13260	13260	13250	15
459	20240215	120400	137924090	13270	13270	13270	13270	0
460	20240215	120300	137924090	13270	13270	13270	13270	0
461	20240215	120200	137924090	13270	13270	13270	13270	20
462	20240215	120100	137658690	13210	13220	13220	13210	49
463	20240215	120000	137010930	13220	13220	13220	13220	17
464	20240215	115900	136786190	13220	13220	13220	13220	91
465	20240215	115800	135583170	13230	13210	13230	13210	65
466	20240215	115700	134724270	13210	13220	13220	13210	148
467	20240215	115600	132768750	13230	13220	13230	13220	92
468	20240215	115500	131552150	13220	13220	13230	13220	85
469	20240215	115400	130428300	13230	13220	13230	13220	76
470	20240215	115300	129423470	13220	13220	13220	13220	10
471	20240215	115200	129291270	13220	13240	13240	13220	243
472	20240215	115100	126076430	13240	13250	13250	13240	36
473	20240215	115000	125599770	13250	13250	13250	13250	33
474	20240215	114900	125162520	13260	13260	13260	13260	22
475	20240215	114800	124870800	13260	13270	13270	13260	16
476	20240215	114700	124658510	13360	13320	13360	13320	3
477	20240215	114600	124618500	13260	13240	13260	13240	89
478	20240215	114500	123438580	13240	13250	13250	13240	46
479	20240215	114400	122829530	13250	13240	13250	13240	56
480	20240215	114300	122087610	13240	13240	13250	13240	118
481	20240215	114200	120525090	13240	13240	13240	13240	94
482	20240215	114100	119280530	13240	13240	13240	13240	19
483	20240215	114000	119028970	13240	13250	13250	13240	40
484	20240215	113900	118498980	13250	13260	13260	13250	34
485	20240215	113800	118048470	13260	13250	13260	13250	26
486	20240215	113700	117703870	13250	13270	13270	13250	20
487	20240215	113600	117438790	13260	13270	13270	13260	4
488	20240215	113500	117385730	13280	13250	13280	13250	13
489	20240215	113400	117213350	13250	13240	13250	13240	91
490	20240215	113300	116007830	13240	13240	13260	13240	126
491	20240215	113200	114338180	13250	13250	13250	13250	34
492	20240215	113100	113887680	13250	13260	13260	13250	12
493	20240215	113000	113728570	13250	13250	13250	13250	34
494	20240215	112900	113278070	13250	13250	13250	13250	52
495	20240215	112800	112589070	13260	13300	13300	13260	435
496	20240215	112700	106804970	13250	13250	13250	13250	0
497	20240215	112600	106804970	13250	13260	13260	13250	98
498	20240215	112500	105506440	13260	13240	13260	13240	67
499	20240215	112400	104618960	13250	13250	13260	13250	28
500	20240215	112300	104247950	13250	13250	13260	13250	59
501	20240215	112200	103466100	13260	13280	13280	13250	40
502	20240215	112100	102935740	13270	13260	13270	13240	256
503	20240215	112000	99544050	13270	13280	13280	13270	222
504	20240215	111900	96597940	13270	13270	13270	13270	79
505	20240215	111800	95549610	13280	13280	13280	13270	3
506	20240215	111700	95509780	13280	13270	13280	13270	72
507	20240215	111600	94554140	13280	13280	13280	13280	79
508	20240215	111500	93505020	13280	13290	13290	13280	189
509	20240215	111400	90994590	13300	13300	13300	13300	39
510	20240215	111300	90475890	13280	13300	13300	13280	316
511	20240215	111200	86276340	13300	13300	13300	13300	61
512	20240215	111100	85465040	13300	13330	13330	13300	51
513	20240215	111000	84785650	13350	13350	13380	13350	42
514	20240215	110900	84224650	13350	13380	13390	13350	18
515	20240215	110800	83984250	13380	13360	13380	13360	58
516	20240215	110700	83209330	13360	13380	13400	13360	9
517	20240215	110600	83088970	13390	13340	13400	13340	19
518	20240215	110500	82835400	13320	13320	13320	13320	37
519	20240215	110400	82342560	13310	13310	13310	13310	61
520	20240215	110300	81530650	13310	13310	13310	13300	111
521	20240215	110200	80053610	13300	13310	13310	13300	37
522	20240215	110100	79561410	13300	13300	13300	13300	98
523	20240215	110000	78258010	13300	13320	13320	13300	1174
524	20240215	105900	62637940	13320	13330	13330	13320	856
525	20240215	105800	51231670	13340	13370	13370	13340	888
526	20240215	105700	39381110	13370	13380	13380	13370	85
527	20240215	105600	38244280	13380	13400	13400	13380	25
528	20240215	105500	37909570	13410	13410	13410	13410	5
529	20240215	105400	37842520	13410	13410	13410	13410	0
530	20240215	105300	37842520	13410	13410	13410	13400	55
531	20240215	105200	37105470	13410	13400	13410	13400	13
532	20240215	105100	36931180	13400	13420	13420	13400	32
533	20240215	105000	36502090	13410	13410	13410	13410	94
534	20240215	104900	35241550	13410	13410	13410	13410	0
535	20240215	104800	35241550	13410	13410	13410	13410	37
536	20240215	104700	34745380	13410	13430	13430	13410	70
537	20240215	104600	33806500	13460	13460	13460	13460	0
538	20240215	104500	33806500	13460	13460	13460	13460	0
539	20240215	104400	33806500	13460	13460	13460	13460	0
540	20240215	104300	33806500	13460	13470	13470	13460	3
541	20240215	104200	33766110	13470	13470	13470	13470	0
542	20240215	104100	33766110	13470	13470	13470	13470	10
543	20240215	104000	33631410	13470	13470	13470	13470	0
544	20240215	103900	33631410	13470	13470	13470	13470	0
545	20240215	103800	33631410	13470	13470	13470	13470	39
546	20240215	103700	33106080	13470	13470	13470	13470	0
547	20240215	103600	33106080	13470	13470	13470	13470	0
548	20240215	103500	33106080	13470	13470	13470	13470	0
549	20240215	103400	33106080	13470	13470	13470	13470	8
550	20240215	103300	32998320	13470	13470	13470	13470	0
551	20240215	103200	32998320	13470	13470	13470	13470	0
552	20240215	103100	32998320	13470	13470	13470	13470	0
553	20240215	103000	32998320	13470	13470	13470	13470	2
554	20240215	102900	32971380	13470	13470	13470	13470	30
555	20240215	102800	32567280	13460	13460	13460	13460	0
556	20240215	102700	32567280	13460	13460	13460	13460	0
557	20240215	102600	32567280	13460	13460	13460	13460	0
558	20240215	102500	32567280	13460	13460	13460	13460	48
559	20240215	102400	31921200	13460	13460	13460	13460	52
560	20240215	102300	31221280	13460	13460	13460	13460	0
561	20240215	102200	31221280	13460	13460	13460	13460	0
562	20240215	102100	31221280	13460	13460	13460	13460	0
563	20240215	102000	31221280	13460	13460	13460	13460	5
564	20240215	101900	31153980	13460	13460	13460	13460	0
565	20240215	101800	31153980	13460	13460	13460	13460	0
566	20240215	101700	31153980	13460	13460	13460	13460	0
567	20240215	101600	31153980	13460	13460	13460	13460	1
568	20240215	101500	31140520	13460	13460	13460	13460	0
569	20240215	101400	31140520	13460	13460	13460	13460	0
570	20240215	101300	31140520	13460	13460	13460	13460	0
571	20240215	101200	31140520	13460	13460	13460	13460	0
572	20240215	101100	31140520	13460	13470	13470	13460	51
573	20240215	101000	30453560	13470	13470	13470	13470	0
574	20240215	100900	30453560	13470	13470	13470	13470	0
575	20240215	100800	30453560	13470	13470	13470	13470	0
576	20240215	100700	30453560	13470	13460	13470	13460	10
577	20240215	100600	30318900	13450	13450	13450	13450	0
578	20240215	100500	30318900	13450	13450	13450	13450	0
579	20240215	100400	30318900	13450	13460	13470	13450	135
580	20240215	100300	28500530	13470	13470	13470	13470	0
581	20240215	100200	28500530	13470	13470	13470	13470	0
582	20240215	100100	28500530	13470	13470	13470	13470	1
583	20240215	100000	28487060	13470	13470	13470	13470	1
584	20240215	095900	28473590	13430	13430	13430	13430	0
585	20240215	095800	28473590	13430	13430	13430	13430	0
586	20240215	095700	28473590	13430	13430	13430	13430	0
587	20240215	095600	28473590	13430	13430	13430	13430	2
588	20240215	095500	28446730	13430	13430	13430	13430	0
589	20240215	095400	28446730	13430	13430	13430	13430	0
590	20240215	095300	28446730	13430	13430	13430	13430	0
591	20240215	095200	28446730	13430	13430	13430	13430	0
592	20240215	095100	28446730	13430	13430	13430	13430	0
593	20240215	095000	28446730	13430	13430	13430	13430	1
594	20240215	094900	28433300	13410	13410	13410	13410	0
595	20240215	094800	28433300	13410	13410	13410	13410	0
596	20240215	094700	28433300	13410	13410	13410	13410	0
597	20240215	094600	28433300	13410	13410	13410	13410	0
598	20240215	094500	28433300	13410	13410	13410	13410	0
599	20240215	094400	28433300	13410	13410	13410	13410	0
600	20240215	094300	28433300	13410	13410	13410	13410	0
601	20240215	094200	28433300	13410	13460	13460	13410	47
602	20240215	094100	27801760	13470	13470	13470	13470	2
603	20240215	094000	27774820	13480	13480	13480	13480	1
604	20240215	093900	27761340	13490	13490	13490	13490	0
605	20240215	093800	27761340	13490	13500	13500	13490	2
606	20240215	093700	27734350	13450	13450	13450	13450	284
607	20240215	093600	23914550	13450	13450	13450	13450	10
608	20240215	093500	23780050	13390	13390	13450	13390	27
609	20240215	093400	23418390	13390	13410	13410	13390	44
610	20240215	093300	22829130	13450	13450	13450	13450	5
611	20240215	093200	22761880	13430	13430	13430	13430	299
612	20240215	093100	18746310	13410	13420	13430	13410	82
613	20240215	093000	17645870	13380	13380	13380	13380	0
614	20240215	092900	17645870	13380	13380	13380	13380	0
615	20240215	092800	17645870	13380	13380	13380	13380	0
616	20240215	092700	17645870	13380	13380	13380	13380	0
617	20240215	092600	17645870	13380	13380	13380	13380	0
618	20240215	092500	17645870	13380	13380	13380	13380	0
619	20240215	092400	17645870	13380	13380	13380	13380	0
620	20240215	092300	17645870	13380	13380	13380	13380	0
621	20240215	092200	17645870	13380	13380	13380	13380	65
622	20240215	092100	16776170	13380	13370	13380	13370	178
623	20240215	092000	14394630	13380	13380	13380	13380	5
624	20240215	091900	14327730	13370	13380	13380	13370	42
625	20240215	091800	13765900	13370	13370	13370	13370	5
626	20240215	091700	13699050	13370	13380	13380	13370	52
627	20240215	091600	13003790	13370	13380	13380	13370	62
628	20240215	091500	12174330	13370	13370	13370	13370	0
629	20240215	091400	12174330	13370	13370	13370	13370	5
630	20240215	091300	12107480	13360	13360	13360	13360	0
631	20240215	091200	12107480	13360	13360	13360	13360	32
632	20240215	091100	11679960	13370	13400	13400	13370	569
633	20240215	091000	4072050	13430	13440	13440	13430	30
634	20240215	090900	3669050	13460	13460	13460	13460	0
635	20240215	090800	3669050	13460	13460	13460	13460	1
636	20240215	090700	3655590	13430	13430	13430	13430	3
637	20240215	090600	3615300	13430	13310	13430	13310	135
638	20240215	090500	1817110	13400	13490	13490	13400	135
639	20240215	090400	0	13470	13470	13470	13470	0
640	20240215	090300	0	13470	13470	13470	13470	0
641	20240215	090200	0	13470	13470	13470	13470	0
642	20240215	090100	0	13470	13470	13470	13470	0
643	20240215	090000	0	13470	13470	13470	13470	0