KissMeData/065510/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194000	5380230410	18960	18960	18960	18960	4076
3	20240215	193900	5380230410	18960	18960	18960	18960	0
4	20240215	193800	5380230410	18960	18960	18960	18960	0
5	20240215	193700	5380230410	18960	18960	18960	18960	0
6	20240215	193600	5380230410	18960	18960	18960	18960	0
7	20240215	193500	5380230410	18960	18960	18960	18960	0
8	20240215	193400	5380230410	18960	18960	18960	18960	0
9	20240215	193300	5380230410	18960	18960	18960	18960	0
10	20240215	193200	5380230410	18960	18960	18960	18960	0
11	20240215	193100	5380230410	18960	18960	18960	18960	0
12	20240215	193000	5380230410	18960	18960	18960	18960	0
13	20240215	192900	5380230410	18960	18960	18960	18960	0
14	20240215	192800	5380230410	18960	18960	18960	18960	0
15	20240215	192700	5380230410	18960	18960	18960	18960	0
16	20240215	192600	5380230410	18960	18960	18960	18960	0
17	20240215	192500	5380230410	18960	18960	18960	18960	0
18	20240215	192400	5380230410	18960	18960	18960	18960	0
19	20240215	192300	5380230410	18960	18960	18960	18960	0
20	20240215	192200	5380230410	18960	18960	18960	18960	0
21	20240215	192100	5380230410	18960	18960	18960	18960	0
22	20240215	192000	5380230410	18960	18960	18960	18960	0
23	20240215	191900	5380230410	18960	18960	18960	18960	0
24	20240215	191800	5380230410	18960	18960	18960	18960	0
25	20240215	191700	5380230410	18960	18960	18960	18960	0
26	20240215	191600	5380230410	18960	18960	18960	18960	0
27	20240215	191500	5380230410	18960	18960	18960	18960	0
28	20240215	191400	5380230410	18960	18960	18960	18960	0
29	20240215	191300	5380230410	18960	18960	18960	18960	0
30	20240215	191200	5380230410	18960	18960	18960	18960	0
31	20240215	191100	5380230410	18960	18960	18960	18960	0
32	20240215	191000	5380230410	18960	18960	18960	18960	4076
33	20240215	190900	5380230410	18960	18960	18960	18960	0
34	20240215	190800	5380230410	18960	18960	18960	18960	0
35	20240215	190700	5380230410	18960	18960	18960	18960	0
36	20240215	190600	5380230410	18960	18960	18960	18960	0
37	20240215	190500	5380230410	18960	18960	18960	18960	0
38	20240215	190400	5380230410	18960	18960	18960	18960	0
39	20240215	190300	5380230410	18960	18960	18960	18960	0
40	20240215	190200	5380230410	18960	18960	18960	18960	0
41	20240215	190100	5380230410	18960	18960	18960	18960	0
42	20240215	190000	5380230410	18960	18960	18960	18960	0
43	20240215	185900	5380230410	18960	18960	18960	18960	0
44	20240215	185800	5380230410	18960	18960	18960	18960	0
45	20240215	185700	5380230410	18960	18960	18960	18960	0
46	20240215	185600	5380230410	18960	18960	18960	18960	0
47	20240215	185500	5380230410	18960	18960	18960	18960	0
48	20240215	185400	5380230410	18960	18960	18960	18960	0
49	20240215	185300	5380230410	18960	18960	18960	18960	0
50	20240215	185200	5380230410	18960	18960	18960	18960	0
51	20240215	185100	5380230410	18960	18960	18960	18960	0
52	20240215	185000	5380230410	18960	18960	18960	18960	0
53	20240215	184900	5380230410	18960	18960	18960	18960	0
54	20240215	184800	5380230410	18960	18960	18960	18960	0
55	20240215	184700	5380230410	18960	18960	18960	18960	0
56	20240215	184600	5380230410	18960	18960	18960	18960	0
57	20240215	184500	5380230410	18960	18960	18960	18960	0
58	20240215	184400	5380230410	18960	18960	18960	18960	0
59	20240215	184300	5380230410	18960	18960	18960	18960	0
60	20240215	184200	5380230410	18960	18960	18960	18960	0
61	20240215	184100	5380230410	18960	18960	18960	18960	0
62	20240215	184000	5380230410	18960	18960	18960	18960	4076
63	20240215	183900	5380230410	18960	18960	18960	18960	0
64	20240215	183800	5380230410	18960	18960	18960	18960	0
65	20240215	183700	5380230410	18960	18960	18960	18960	0
66	20240215	183600	5380230410	18960	18960	18960	18960	0
67	20240215	183500	5380230410	18960	18960	18960	18960	0
68	20240215	183400	5380230410	18960	18960	18960	18960	0
69	20240215	183300	5380230410	18960	18960	18960	18960	0
70	20240215	183200	5380230410	18960	18960	18960	18960	0
71	20240215	183100	5380230410	18960	18960	18960	18960	0
72	20240215	183000	5380230410	18960	18960	18960	18960	0
73	20240215	182900	5380230410	18960	18960	18960	18960	0
74	20240215	182800	5380230410	18960	18960	18960	18960	0
75	20240215	182700	5380230410	18960	18960	18960	18960	0
76	20240215	182600	5380230410	18960	18960	18960	18960	0
77	20240215	182500	5380230410	18960	18960	18960	18960	0
78	20240215	182400	5380230410	18960	18960	18960	18960	0
79	20240215	182300	5380230410	18960	18960	18960	18960	0
80	20240215	182200	5380230410	18960	18960	18960	18960	0
81	20240215	182100	5380230410	18960	18960	18960	18960	0
82	20240215	182000	5380230410	18960	18960	18960	18960	0
83	20240215	181900	5380230410	18960	18960	18960	18960	0
84	20240215	181800	5380230410	18960	18960	18960	18960	0
85	20240215	181700	5380230410	18960	18960	18960	18960	0
86	20240215	181600	5380230410	18960	18960	18960	18960	0
87	20240215	181500	5380230410	18960	18960	18960	18960	0
88	20240215	181400	5380230410	18960	18960	18960	18960	0
89	20240215	181300	5380230410	18960	18960	18960	18960	0
90	20240215	181200	5380230410	18960	18960	18960	18960	0
91	20240215	181100	5380230410	18960	18960	18960	18960	0
92	20240215	181000	5380230410	18960	18960	18960	18960	4076
93	20240215	180900	5380230410	18960	18960	18960	18960	0
94	20240215	180800	5380230410	18960	18960	18960	18960	0
95	20240215	180700	5380230410	18960	18960	18960	18960	0
96	20240215	180600	5380230410	18960	18960	18960	18960	0
97	20240215	180500	5380230410	18960	18960	18960	18960	0
98	20240215	180400	5380230410	18960	18960	18960	18960	0
99	20240215	180300	5380230410	18960	18960	18960	18960	0
100	20240215	180200	5380230410	18960	18960	18960	18960	0
101	20240215	180100	5380230410	18960	18960	18960	18960	0
102	20240215	180000	5380230410	18960	18960	18960	18960	0
103	20240215	175900	5380230410	18960	18960	18960	18960	0
104	20240215	175800	5380230410	18960	18960	18960	18960	0
105	20240215	175700	5380230410	18960	18960	18960	18960	0
106	20240215	175600	5380230410	18960	18960	18960	18960	0
107	20240215	175500	5380230410	18960	18960	18960	18960	0
108	20240215	175400	5380230410	18960	18960	18960	18960	0
109	20240215	175300	5380230410	18960	18960	18960	18960	0
110	20240215	175200	5380230410	18960	18960	18960	18960	0
111	20240215	175100	5380230410	18960	18960	18960	18960	0
112	20240215	175000	5380230410	18960	18960	18960	18960	0
113	20240215	174900	5380230410	18960	18960	18960	18960	0
114	20240215	174800	5380230410	18960	18960	18960	18960	0
115	20240215	174700	5380230410	18960	18960	18960	18960	0
116	20240215	174600	5380230410	18960	18960	18960	18960	0
117	20240215	174500	5380230410	18960	18960	18960	18960	0
118	20240215	174400	5380230410	18960	18960	18960	18960	0
119	20240215	174300	5380230410	18960	18960	18960	18960	0
120	20240215	174200	5380230410	18960	18960	18960	18960	0
121	20240215	174100	5380230410	18960	18960	18960	18960	0
122	20240215	174000	5380230410	18960	18960	18960	18960	4076
123	20240215	173900	5380230410	18960	18960	18960	18960	0
124	20240215	173800	5380230410	18960	18960	18960	18960	0
125	20240215	173700	5380230410	18960	18960	18960	18960	0
126	20240215	173600	5380230410	18960	18960	18960	18960	0
127	20240215	173500	5380230410	18960	18960	18960	18960	0
128	20240215	173400	5380230410	18960	18960	18960	18960	0
129	20240215	173300	5380230410	18960	18960	18960	18960	0
130	20240215	173200	5380230410	18960	18960	18960	18960	0
131	20240215	173100	5380230410	18960	18960	18960	18960	0
132	20240215	173000	5380230410	18960	18960	18960	18960	0
133	20240215	172900	5380230410	18960	18960	18960	18960	0
134	20240215	172800	5380230410	18960	18960	18960	18960	0
135	20240215	172700	5380230410	18960	18960	18960	18960	0
136	20240215	172600	5380230410	18960	18960	18960	18960	0
137	20240215	172500	5380230410	18960	18960	18960	18960	0
138	20240215	172400	5380230410	18960	18960	18960	18960	0
139	20240215	172300	5380230410	18960	18960	18960	18960	0
140	20240215	172200	5380230410	18960	18960	18960	18960	0
141	20240215	172100	5380230410	18960	18960	18960	18960	0
142	20240215	172000	5380230410	18960	18960	18960	18960	0
143	20240215	171900	5380230410	18960	18960	18960	18960	0
144	20240215	171800	5380230410	18960	18960	18960	18960	0
145	20240215	171700	5380230410	18960	18960	18960	18960	0
146	20240215	171600	5380230410	18960	18960	18960	18960	0
147	20240215	171500	5380230410	18960	18960	18960	18960	0
148	20240215	171400	5380230410	18960	18960	18960	18960	0
149	20240215	171300	5380230410	18960	18960	18960	18960	0
150	20240215	171200	5380230410	18960	18960	18960	18960	0
151	20240215	171100	5380230410	18960	18960	18960	18960	0
152	20240215	171000	5380230410	18960	18960	18960	18960	4076
153	20240215	170900	5380230410	18960	18960	18960	18960	0
154	20240215	170800	5380230410	18960	18960	18960	18960	0
155	20240215	170700	5380230410	18960	18960	18960	18960	0
156	20240215	170600	5380230410	18960	18960	18960	18960	0
157	20240215	170500	5380230410	18960	18960	18960	18960	0
158	20240215	170400	5380230410	18960	18960	18960	18960	0
159	20240215	170300	5380230410	18960	18960	18960	18960	0
160	20240215	170200	5380230410	18960	18960	18960	18960	0
161	20240215	170100	5380230410	18960	18960	18960	18960	0
162	20240215	170000	5380230410	18960	18960	18960	18960	0
163	20240215	165900	5380230410	18960	18960	18960	18960	0
164	20240215	165800	5380230410	18960	18960	18960	18960	0
165	20240215	165700	5380230410	18960	18960	18960	18960	0
166	20240215	165600	5380230410	18960	18960	18960	18960	0
167	20240215	165500	5380230410	18960	18960	18960	18960	0
168	20240215	165400	5380230410	18960	18960	18960	18960	0
169	20240215	165300	5380230410	18960	18960	18960	18960	0
170	20240215	165200	5380230410	18960	18960	18960	18960	0
171	20240215	165100	5380230410	18960	18960	18960	18960	0
172	20240215	165000	5380230410	18960	18960	18960	18960	0
173	20240215	164900	5380230410	18960	18960	18960	18960	0
174	20240215	164800	5380230410	18960	18960	18960	18960	0
175	20240215	164700	5380230410	18960	18960	18960	18960	0
176	20240215	164600	5380230410	18960	18960	18960	18960	0
177	20240215	164500	5380230410	18960	18960	18960	18960	0
178	20240215	164400	5380230410	18960	18960	18960	18960	0
179	20240215	164300	5380230410	18960	18960	18960	18960	0
180	20240215	164200	5380230410	18960	18960	18960	18960	0
181	20240215	164100	5380230410	18960	18960	18960	18960	0
182	20240215	164000	5380230410	18960	18960	18960	18960	4076
183	20240215	163900	5380230410	18960	18960	18960	18960	0
184	20240215	163800	5380230410	18960	18960	18960	18960	0
185	20240215	163700	5380230410	18960	18960	18960	18960	0
186	20240215	163600	5380230410	18960	18960	18960	18960	0
187	20240215	163500	5380230410	18960	18960	18960	18960	0
188	20240215	163400	5380230410	18960	18960	18960	18960	0
189	20240215	163300	5380230410	18960	18960	18960	18960	0
190	20240215	163200	5380230410	18960	18960	18960	18960	0
191	20240215	163100	5380230410	18960	18960	18960	18960	0
192	20240215	163000	5380230410	18960	18960	18960	18960	0
193	20240215	162900	5380230410	18960	18960	18960	18960	0
194	20240215	162800	5380230410	18960	18960	18960	18960	0
195	20240215	162700	5380230410	18960	18960	18960	18960	0
196	20240215	162600	5380230410	18960	18960	18960	18960	0
197	20240215	162500	5380230410	18960	18960	18960	18960	0
198	20240215	162400	5380230410	18960	18960	18960	18960	0
199	20240215	162300	5380230410	18960	18960	18960	18960	0
200	20240215	162200	5380230410	18960	18960	18960	18960	0
201	20240215	162100	5380230410	18960	18960	18960	18960	0
202	20240215	162000	5380230410	18960	18960	18960	18960	0
203	20240215	161900	5380230410	18960	18960	18960	18960	0
204	20240215	161800	5380230410	18960	18960	18960	18960	0
205	20240215	161700	5380230410	18960	18960	18960	18960	0
206	20240215	161600	5380230410	18960	18960	18960	18960	0
207	20240215	161500	5380230410	18960	18960	18960	18960	0
208	20240215	161400	5380230410	18960	18960	18960	18960	0
209	20240215	161300	5380230410	18960	18960	18960	18960	0
210	20240215	161200	5380230410	18960	18960	18960	18960	0
211	20240215	161100	5380230410	18960	18960	18960	18960	0
212	20240215	161000	5380230410	18960	18960	18960	18960	4076
213	20240215	160900	5380230410	18960	18960	18960	18960	0
214	20240215	160800	5380230410	18960	18960	18960	18960	0
215	20240215	160700	5380230410	18960	18960	18960	18960	0
216	20240215	160600	5380230410	18960	18960	18960	18960	0
217	20240215	160500	5380230410	18960	18960	18960	18960	0
218	20240215	160400	5380230410	18960	18960	18960	18960	0
219	20240215	160300	5380230410	18960	18960	18960	18960	0
220	20240215	160200	5380230410	18960	18960	18960	18960	0
221	20240215	160100	5380230410	18960	18960	18960	18960	0
222	20240215	160000	5380230410	18960	18960	18960	18960	0
223	20240215	155900	5380230410	18960	18960	18960	18960	0
224	20240215	155800	5380230410	18960	18960	18960	18960	0
225	20240215	155700	5380230410	18960	18960	18960	18960	0
226	20240215	155600	5380230410	18960	18960	18960	18960	0
227	20240215	155500	5380230410	18960	18960	18960	18960	0
228	20240215	155400	5380230410	18960	18960	18960	18960	0
229	20240215	155300	5380230410	18960	18960	18960	18960	0
230	20240215	155200	5380230410	18960	18960	18960	18960	0
231	20240215	155100	5380230410	18960	18960	18960	18960	0
232	20240215	155000	5380230410	18960	18960	18960	18960	0
233	20240215	154900	5380230410	18960	18960	18960	18960	0
234	20240215	154800	5380230410	18960	18960	18960	18960	0
235	20240215	154700	5380230410	18960	18960	18960	18960	0
236	20240215	154600	5380230410	18960	18960	18960	18960	0
237	20240215	154500	5380230410	18960	18960	18960	18960	0
238	20240215	154400	5380230410	18960	18960	18960	18960	0
239	20240215	154300	5380230410	18960	18960	18960	18960	0
240	20240215	154200	5380230410	18960	18960	18960	18960	0
241	20240215	154100	5380230410	18960	18960	18960	18960	0
242	20240215	154000	5380230410	18960	18960	18960	18960	4076
243	20240215	153900	5380230410	18960	18960	18960	18960	0
244	20240215	153800	5380230410	18960	18960	18960	18960	0
245	20240215	153700	5380230410	18960	18960	18960	18960	0
246	20240215	153600	5380230410	18960	18960	18960	18960	0
247	20240215	153500	5380230410	18960	18960	18960	18960	0
248	20240215	153400	5380230410	18960	18960	18960	18960	0
249	20240215	153300	5380230410	18960	18960	18960	18960	0
250	20240215	153200	5380230410	18960	18960	18960	18960	0
251	20240215	153100	5380230410	18960	18960	18960	18960	0
252	20240215	153000	5380230410	18960	18960	18960	18960	4076
253	20240215	152900	5302949450	18800	18800	18800	18800	0
254	20240215	152800	5302949450	18800	18800	18800	18800	0
255	20240215	152700	5302949450	18800	18800	18800	18800	0
256	20240215	152600	5302949450	18800	18800	18800	18800	0
257	20240215	152500	5302949450	18800	18800	18800	18800	0
258	20240215	152400	5302949450	18800	18800	18800	18800	0
259	20240215	152300	5302949450	18800	18800	18800	18800	0
260	20240215	152200	5302949450	18800	18800	18800	18800	0
261	20240215	152100	5302949450	18800	18800	18800	18800	0
262	20240215	152000	5302949450	18800	18800	18800	18800	0
263	20240215	151900	5302949450	18800	18790	18830	18790	5772
264	20240215	151800	5194419780	18800	18790	18800	18760	1394
265	20240215	151700	5168237890	18800	18800	18800	18790	392
266	20240215	151600	5160868510	18800	18800	18800	18790	949
267	20240215	151500	5143030630	18800	18790	18800	18790	342
268	20240215	151400	5136601480	18790	18800	18800	18790	407
269	20240215	151300	5128949920	18800	18790	18800	18790	406
270	20240215	151200	5121317520	18800	18790	18800	18790	171
271	20240215	151100	5118103720	18800	18800	18800	18790	677
272	20240215	151000	5105378620	18800	18790	18800	18790	452
273	20240215	150900	5096881870	18800	18800	18800	18800	652
274	20240215	150800	5084624270	18800	18800	18800	18800	321
275	20240215	150700	5078589470	18800	18780	18800	18780	437
276	20240215	150600	5070374850	18770	18780	18800	18770	187
277	20240215	150500	5066864250	18790	18790	18800	18790	972
278	20240215	150400	5048590850	18790	18780	18790	18760	1290
279	20240215	150300	5024382480	18800	18800	18800	18790	1050
280	20240215	150200	5004644240	18800	18800	18810	18800	568
281	20240215	150100	4993965340	18800	18800	18830	18800	1437
282	20240215	150000	4966946550	18800	18800	18800	18790	91
283	20240215	145900	4965235980	18800	18800	18800	18790	1111
284	20240215	145800	4944353180	18800	18790	18800	18790	1325
285	20240215	145700	4919443210	18800	18800	18800	18800	434
286	20240215	145600	4911284010	18800	18800	18800	18790	175
287	20240215	145500	4907994310	18800	18800	18800	18800	1259
288	20240215	145400	4884325110	18800	18800	18800	18800	365
289	20240215	145300	4877463110	18800	18790	18800	18790	71
290	20240215	145200	4876128330	18800	18800	18800	18790	2527
291	20240215	145100	4828620770	18800	18800	18800	18800	368
292	20240215	145000	4821702370	18780	18790	18800	18780	464
293	20240215	144900	4812980430	18790	18800	18800	18790	455
294	20240215	144800	4804426580	18800	18800	18800	18800	676
295	20240215	144700	4791717780	18800	18790	18800	18790	36
296	20240215	144600	4791041090	18800	18800	18800	18790	449
297	20240215	144500	4782600010	18800	18790	18800	18790	364
298	20240215	144400	4775757000	18800	18800	18800	18800	90
299	20240215	144300	4774065000	18790	18810	18810	18780	1310
300	20240215	144200	4749442550	18800	18800	18850	18780	1397
301	20240215	144100	4723179150	18770	18800	18800	18770	323
302	20240215	144000	4717110300	18800	18790	18840	18780	2427
303	20240215	143900	4671494410	18800	18900	18900	18790	2898
304	20240215	143800	4616905420	18940	18890	18940	18890	57
305	20240215	143700	4615827790	18890	18940	18940	18890	436
306	20240215	143600	4607585510	18940	18910	18940	18900	403
307	20240215	143500	4599954840	18950	18950	18950	18910	344
308	20240215	143400	4593436320	18950	18930	18950	18930	108
309	20240215	143300	4591390760	18940	18900	18940	18900	344
310	20240215	143200	4584876100	18940	18940	18940	18940	366
311	20240215	143100	4577944060	18950	18950	18950	18950	21
312	20240215	143000	4577546110	18960	18900	18960	18900	632
313	20240215	142900	4565581460	18960	18960	18970	18960	417
314	20240215	142800	4557671460	18900	18970	18970	18900	34
315	20240215	142700	4557026900	18970	18970	18970	18970	446
316	20240215	142600	4548566280	18970	18970	18970	18970	347
317	20240215	142500	4541983690	18970	18900	18970	18900	266
318	20240215	142400	4536950830	18900	18970	18980	18900	383
319	20240215	142300	4529710650	18980	18950	18980	18890	828
320	20240215	142200	4514031580	18980	18990	18990	18980	70
321	20240215	142100	4512702480	18970	18990	18990	18970	321
322	20240215	142000	4506606710	18990	19000	19000	18990	390
323	20240215	141900	4499196930	18990	18990	19000	18990	338
324	20240215	141800	4492778090	19000	19000	19000	19000	54
325	20240215	141700	4491752090	19000	19000	19000	19000	384
326	20240215	141600	4484456090	19000	19000	19000	18990	484
327	20240215	141500	4475260690	19000	18930	19000	18930	216
328	20240215	141400	4471162570	18930	19000	19000	18930	626
329	20240215	141300	4459268640	18930	19000	19000	18930	523
330	20240215	141200	4449340880	19000	18930	19000	18930	303
331	20240215	141100	4443584090	19000	18990	19000	18990	391
332	20240215	141000	4436155340	18900	18900	18900	18890	968
333	20240215	140900	4417860440	18900	18950	18950	18860	1341
334	20240215	140800	4392512260	18970	19000	19000	18950	649
335	20240215	140700	4380201180	19000	19000	19000	19000	319
336	20240215	140600	4374140180	19000	19000	19000	18980	416
337	20240215	140500	4366239960	19000	19000	19030	18990	1023
338	20240215	140400	4346802940	19000	19090	19090	19000	749
339	20240215	140300	4332537400	19100	19100	19100	19010	92
340	20240215	140200	4330782270	19080	19090	19090	19010	864
341	20240215	140100	4314330420	19090	19080	19100	19080	420
342	20240215	140000	4306309970	19100	19100	19110	19100	336
343	20240215	135900	4299892350	19100	19100	19110	19030	92
344	20240215	135800	4298135340	19100	19100	19100	19100	317
345	20240215	135700	4292080640	19110	19100	19120	19100	441
346	20240215	135600	4283656230	19120	19130	19130	19120	108
347	20240215	135500	4281590470	19130	19080	19130	18990	378
348	20240215	135400	4274373770	19020	19020	19060	19020	1572
349	20240215	135300	4244437930	18980	18980	18990	18980	403
350	20240215	135200	4236788980	19010	18970	19050	18960	770
351	20240215	135100	4222155030	19000	19110	19110	18980	4919
352	20240215	135000	4128556600	19100	19140	19140	19100	1047
353	20240215	134900	4108539750	19140	19160	19160	19120	282
354	20240215	134800	4103143040	19160	19160	19170	19160	897
355	20240215	134700	4085956510	19160	19120	19160	19120	3407
356	20240215	134600	4020726750	19120	19110	19120	19070	822
357	20240215	134500	4005025810	19120	19060	19120	19060	2758
358	20240215	134400	3952376490	19060	19050	19060	18980	1756
359	20240215	134300	3918968670	19040	19010	19040	19000	613
360	20240215	134200	3907318210	19020	19010	19050	19010	604
361	20240215	134100	3895816010	19000	19080	19080	19000	704
362	20240215	134000	3882409490	19100	19040	19100	19010	1170
363	20240215	133900	3860110230	19030	18990	19030	18990	2844
364	20240215	133800	3806063340	19000	18990	19000	18990	1395
365	20240215	133700	3779560490	18970	18990	19000	18970	491
366	20240215	133600	3770235170	18990	18990	18990	18990	383
367	20240215	133500	3762962000	18990	18970	18990	18970	702
368	20240215	133400	3749635440	18990	18990	18990	18990	0
369	20240215	133300	3749635440	18990	19000	19000	18900	1895
370	20240215	133200	3713712920	19000	18940	19000	18940	3623
371	20240215	133100	3644914530	18970	18970	18970	18940	128
372	20240215	133000	3642487960	18960	18920	18960	18920	1918
373	20240215	132900	3606147400	18930	18900	18930	18900	1157
374	20240215	132800	3584256560	18850	18910	18910	18850	96
375	20240215	132700	3582442400	18910	18910	18910	18880	449
376	20240215	132600	3573954810	18910	18840	18910	18840	3266
377	20240215	132500	3512306600	18840	18840	18850	18840	337
378	20240215	132400	3505955800	18840	18850	18850	18840	272
379	20240215	132300	3500831120	18840	18850	18850	18840	273
380	20240215	132200	3495687070	18850	18850	18850	18810	338
381	20240215	132100	3489316170	18850	18850	18850	18850	72
382	20240215	132000	3487958970	18850	18850	18850	18850	318
383	20240215	131900	3481964670	18840	18830	18840	18830	647
384	20240215	131800	3469775250	18830	18830	18840	18830	16
385	20240215	131700	3469473960	18840	18800	18840	18800	547
386	20240215	131600	3459178610	18830	18840	18840	18830	395
387	20240215	131500	3451737340	18840	18840	18850	18840	31
388	20240215	131400	3451153210	18780	18850	18850	18780	143
389	20240215	131300	3448466970	18850	18850	18850	18850	339
390	20240215	131200	3442076820	18850	18860	18860	18850	72
391	20240215	131100	3440719420	18860	18850	18860	18850	371
392	20240215	131000	3433726050	18770	18850	18850	18770	338
393	20240215	130900	3427354910	18850	18850	18850	18850	52
394	20240215	130800	3426374710	18850	18850	18850	18850	336
395	20240215	130700	3420041110	18850	18840	18850	18840	385
396	20240215	130600	3412787210	18760	18850	18850	18760	173
397	20240215	130500	3409541640	18850	18850	18850	18760	409
398	20240215	130400	3401832890	18850	18850	18850	18850	396
399	20240215	130300	3394368290	18760	18850	18850	18760	356
400	20240215	130200	3387661290	18850	18750	18850	18750	82
401	20240215	130100	3386116590	18750	18850	18850	18750	342
402	20240215	130000	3379670490	18850	18750	18850	18750	369
403	20240215	125900	3372718090	18840	18830	18840	18830	61
404	20240215	125800	3371569250	18830	18830	18830	18830	366
405	20240215	125700	3364677470	18830	18820	18830	18820	651
406	20240215	125600	3352419640	18740	18830	18830	18740	23
407	20240215	125500	3351986640	18820	18820	18820	18820	366
408	20240215	125400	3345098520	18820	18810	18820	18740	340
409	20240215	125300	3338703280	18800	18740	18800	18740	127
410	20240215	125200	3336317360	18730	18730	18730	18720	292
411	20240215	125100	3330849810	18730	18720	18730	18690	3045
412	20240215	125000	3273858860	18720	18820	18820	18720	377
413	20240215	124900	3266795220	18820	18820	18820	18820	316
414	20240215	124800	3260848100	18840	18730	18840	18730	466
415	20240215	124700	3252077850	18730	18770	18840	18730	444
416	20240215	124600	3243750160	18770	18730	18770	18730	637
417	20240215	124500	3231804740	18730	18770	18770	18730	1135
418	20240215	124400	3210525870	18750	18770	18770	18750	440
419	20240215	124300	3202269150	18780	18850	18850	18750	225
420	20240215	124200	3198041110	18860	18800	18870	18800	352
421	20240215	124100	3191402540	18870	18860	18870	18860	366
422	20240215	124000	3184499280	18880	18880	18880	18880	23
423	20240215	123900	3184065040	18880	18880	18880	18800	405
424	20240215	123800	3176429720	18880	18880	18880	18870	367
425	20240215	123700	3169503920	18800	18880	18880	18800	155
426	20240215	123600	3166587120	18880	18880	18890	18880	386
427	20240215	123500	3159298940	18800	18890	18890	18800	416
428	20240215	123400	3151448930	18840	18890	18890	18840	77
429	20240215	123300	3149994650	18890	18920	18920	18790	516
430	20240215	123200	3140258680	18920	18900	18920	18860	369
431	20240215	123100	3133284140	18930	18920	18940	18920	90
432	20240215	123000	3131580280	18900	18900	18900	18900	316
433	20240215	122900	3125607880	18900	18850	18900	18850	388
434	20240215	122800	3118278440	18900	18900	18900	18900	22
435	20240215	122700	3117862640	18900	18900	18900	18860	692
436	20240215	122600	3104796840	18900	18940	18950	18900	1094
437	20240215	122500	3084087110	18940	18930	18940	18930	949
438	20240215	122400	3066118870	18920	18900	18930	18900	778
439	20240215	122300	3051408150	18900	18880	18900	18880	1997
440	20240215	122200	3013674650	18880	18880	18880	18870	565
441	20240215	122100	3003008450	18870	18860	18880	18860	829
442	20240215	122000	2987365040	18860	18850	18860	18850	242
443	20240215	121900	2982801730	18850	18850	18850	18850	241
444	20240215	121800	2978258880	18850	18850	18850	18850	54
445	20240215	121700	2977240980	18850	18840	18850	18840	2122
446	20240215	121600	2937241520	18840	18830	18840	18830	183
447	20240215	121500	2933793850	18840	18830	18840	18820	761
448	20240215	121400	2919461610	18830	18830	18830	18830	336
449	20240215	121300	2913134730	18820	18820	18820	18820	265
450	20240215	121200	2908147430	18810	18820	18830	18810	336
451	20240215	121100	2901822370	18820	18830	18830	18820	224
452	20240215	121000	2897606530	18830	18820	18830	18820	290
453	20240215	120900	2892148550	18820	18820	18820	18820	125
454	20240215	120800	2889796050	18810	18760	18810	18760	317
455	20240215	120700	2883833330	18830	18820	18830	18750	336
456	20240215	120600	2877509680	18820	18820	18820	18820	339
457	20240215	120500	2871129700	18820	18820	18820	18820	1
458	20240215	120400	2871110880	18820	18810	18820	18810	334
459	20240215	120300	2864828160	18820	18810	18820	18810	361
460	20240215	120200	2858037500	18810	18810	18810	18810	150
461	20240215	120100	2855216000	18810	18810	18810	18810	336
462	20240215	120000	2848895840	18810	18800	18810	18730	361
463	20240215	115900	2842111950	18810	18810	18810	18730	60
464	20240215	115800	2840985270	18810	18750	18810	18730	621
465	20240215	115700	2829323790	18810	18820	18820	18810	321
466	20240215	115600	2823282620	18810	18750	18820	18750	106
467	20240215	115500	2821290360	18830	18840	18840	18830	337
468	20240215	115400	2814944450	18820	18830	18830	18820	328
469	20240215	115300	2808768310	18830	18820	18830	18820	1226
470	20240215	115200	2785685680	18820	18810	18820	18810	368
471	20240215	115100	2778763280	18810	18810	18810	18810	316
472	20240215	115000	2772819320	18810	18810	18810	18810	547
473	20240215	114900	2762530250	18810	18810	18810	18740	482
474	20240215	114800	2753492670	18740	18810	18810	18740	329
475	20240215	114700	2747305020	18720	18780	18810	18720	1376
476	20240215	114600	2721501380	18790	18790	18790	18790	49
477	20240215	114500	2720580670	18830	18830	18830	18790	386
478	20240215	114400	2713317450	18840	18840	18840	18790	736
479	20240215	114300	2699470540	18790	18830	18840	18790	358
480	20240215	114200	2692727840	18830	18820	18840	18820	567
481	20240215	114100	2682052160	18810	18810	18830	18810	672
482	20240215	114000	2669404460	18800	18820	18820	18790	548
483	20240215	113900	2659099720	18800	18800	18820	18790	375
484	20240215	113800	2652050040	18810	18820	18830	18810	801
485	20240215	113700	2636973370	18830	18820	18830	18820	395
486	20240215	113600	2629539430	18820	18790	18820	18790	414
487	20240215	113500	2621749650	18820	18800	18840	18800	959
488	20240215	113400	2603704600	18810	18810	18820	18800	415
489	20240215	113300	2595897210	18840	18840	18840	18810	434
490	20240215	113200	2587723500	18850	18840	18850	18730	1012
491	20240215	113100	2568667540	18840	18860	18860	18840	544
492	20240215	113000	2558408870	18860	18860	18860	18840	527
493	20240215	112900	2548473100	18860	18850	18860	18850	640
494	20240215	112800	2536405640	18850	18830	18850	18830	603
495	20240215	112700	2525041820	18830	18830	18830	18820	689
496	20240215	112600	2512072010	18820	18770	18820	18760	1460
497	20240215	112500	2484643770	18760	18770	18770	18750	567
498	20240215	112400	2474005380	18750	18820	18820	18750	664
499	20240215	112300	2461543590	18820	18790	18820	18760	565
500	20240215	112200	2450921890	18800	18730	18800	18720	318
501	20240215	112100	2444962570	18730	18730	18730	18720	348
502	20240215	112000	2438446810	18750	18750	18750	18710	906
503	20240215	111900	2421470600	18800	18760	18800	18740	466
504	20240215	111800	2412715740	18750	18790	18800	18750	1022
505	20240215	111700	2393525470	18790	18780	18830	18780	187
506	20240215	111600	2390011080	18760	18760	18760	18750	596
507	20240215	111500	2378830210	18860	18850	18860	18760	3734
508	20240215	111400	2308567770	18850	18850	18860	18850	788
509	20240215	111300	2293709420	18840	18840	18850	18800	716
510	20240215	111200	2280232260	18840	18850	18850	18840	1194
511	20240215	111100	2257728830	18840	18840	18850	18830	837
512	20240215	111000	2241960450	18840	18830	18840	18830	1133
513	20240215	110900	2220617480	18830	18810	18830	18810	1782
514	20240215	110800	2187075400	18810	18790	18810	18790	2276
515	20240215	110700	2144291090	18790	18790	18800	18770	1356
516	20240215	110600	2118813370	18790	18790	18790	18780	1225
517	20240215	110500	2095797730	18790	18790	18790	18780	889
518	20240215	110400	2079097150	18790	18750	18800	18750	1265
519	20240215	110300	2055346090	18740	18750	18750	18730	2147
520	20240215	110200	2015093120	18720	18730	18750	18720	1827
521	20240215	110100	1980872310	18720	18710	18720	18700	756
522	20240215	110000	1966722390	18700	18690	18700	18690	2084
523	20240215	105900	1927752420	18680	18700	18700	18680	632
524	20240215	105800	1915935660	18700	18690	18700	18680	616
525	20240215	105700	1904424110	18680	18690	18700	18680	450
526	20240215	105600	1896012960	18690	18680	18690	18680	495
527	20240215	105500	1886764010	18680	18680	18680	18670	306
528	20240215	105400	1881048990	18680	18680	18680	18650	560
529	20240215	105300	1870591690	18660	18680	18690	18660	896
530	20240215	105200	1853858600	18680	18680	18690	18670	390
531	20240215	105100	1846572600	18680	18650	18710	18650	2194
532	20240215	105000	1805553720	18660	18680	18700	18660	3666
533	20240215	104900	1737069510	18680	18630	18680	18630	2387
534	20240215	104800	1692536580	18600	18570	18600	18570	1441
535	20240215	104700	1665762650	18570	18500	18570	18500	4927
536	20240215	104600	1574467020	18510	18520	18520	18510	2266
537	20240215	104500	1532502790	18520	18500	18520	18500	491
538	20240215	104400	1523413190	18500	18500	18510	18480	593
539	20240215	104300	1512445440	18500	18500	18500	18480	158
540	20240215	104200	1509522640	18510	18530	18530	18430	1112
541	20240215	104100	1488948330	18530	18520	18530	18510	502
542	20240215	104000	1479651210	18520	18520	18520	18510	351
543	20240215	103900	1473150700	18520	18540	18540	18510	881
544	20240215	103800	1456835130	18540	18530	18540	18510	967
545	20240215	103700	1438916620	18530	18500	18550	18500	632
546	20240215	103600	1427200140	18540	18500	18540	18500	2229
547	20240215	103500	1385949210	18500	18500	18500	18480	807
548	20240215	103400	1371026610	18490	18480	18500	18480	1802
549	20240215	103300	1337703600	18470	18430	18470	18430	2040
550	20240215	103200	1300065980	18430	18410	18440	18400	985
551	20240215	103100	1281915720	18440	18460	18460	18440	668
552	20240215	103000	1269586100	18470	18460	18480	18450	1543
553	20240215	102900	1241094260	18460	18420	18470	18420	2857
554	20240215	102800	1188393300	18410	18380	18410	18380	715
555	20240215	102700	1175234940	18390	18360	18390	18360	902
556	20240215	102600	1158653060	18370	18360	18370	18330	942
557	20240215	102500	1141358200	18320	18370	18390	18320	1294
558	20240215	102400	1117602990	18370	18330	18370	18330	2352
559	20240215	102300	1074450690	18320	18290	18330	18290	395
560	20240215	102200	1067218160	18330	18280	18330	18280	1875
561	20240215	102100	1032907980	18270	18270	18270	18270	404
562	20240215	102000	1025526900	18270	18280	18280	18260	302
563	20240215	101900	1020009360	18280	18270	18280	18270	523
564	20240215	101800	1010453930	18240	18230	18240	18230	66
565	20240215	101700	1009250490	18230	18230	18230	18230	285
566	20240215	101600	1004054940	18230	18240	18240	18220	454
567	20240215	101500	995779460	18230	18260	18260	18220	428
568	20240215	101400	987977780	18260	18280	18280	18240	411
569	20240215	101300	980471000	18290	18270	18290	18270	644
570	20240215	101200	968699130	18270	18300	18300	18260	965
571	20240215	101100	951060370	18300	18310	18310	18300	214
572	20240215	101000	947142290	18310	18320	18320	18300	260
573	20240215	100900	942380600	18300	18320	18330	18300	488
574	20240215	100800	933445690	18330	18330	18330	18320	219
575	20240215	100700	929431450	18320	18340	18340	18320	239
576	20240215	100600	925051580	18340	18310	18340	18310	386
577	20240215	100500	917977960	18330	18350	18350	18330	273
578	20240215	100400	912971200	18350	18320	18360	18320	1961
579	20240215	100300	877008570	18330	18300	18330	18300	2473
580	20240215	100200	831704450	18300	18270	18300	18240	2333
581	20240215	100100	789136850	18270	18280	18280	18260	495
582	20240215	100000	780092040	18260	18310	18310	18260	2561
583	20240215	095900	733262880	18310	18310	18310	18300	2674
584	20240215	095800	684320700	18310	18310	18310	18300	835
585	20240215	095700	669034850	18300	18310	18320	18300	645
586	20240215	095600	657223950	18320	18300	18320	18290	1042
587	20240215	095500	638143210	18300	18260	18310	18250	2335
588	20240215	095400	595440190	18250	18240	18250	18240	259
589	20240215	095300	590713990	18240	18250	18250	18240	347
590	20240215	095200	584383850	18250	18290	18290	18230	974
591	20240215	095100	566615600	18290	18300	18300	18280	39
592	20240215	095000	565902420	18210	18200	18300	18190	2256
593	20240215	094900	524722050	18200	18220	18230	18160	725
594	20240215	094800	511529120	18240	18190	18260	18190	582
595	20240215	094700	500927520	18280	18180	18280	18180	1218
596	20240215	094600	478746160	18200	18090	18200	18090	1903
597	20240215	094500	444235400	18090	18090	18090	18070	917
598	20240215	094400	427649890	18090	18040	18090	18040	573
599	20240215	094300	417304540	18030	18030	18030	18030	1110
600	20240215	094200	397291240	18080	18090	18090	18080	8
601	20240215	094100	397146550	18090	18090	18090	18090	13
602	20240215	094000	396911380	18100	18100	18100	18090	62
603	20240215	093900	395789490	18100	18000	18100	17970	1320
604	20240215	093800	372001110	18000	17850	18000	17850	5045
605	20240215	093700	281621310	17840	17840	17840	17840	13
606	20240215	093600	281389390	17800	17800	17800	17800	648
607	20240215	093500	269854990	17800	17800	17800	17800	9
608	20240215	093400	269694790	17850	17850	17850	17850	0
609	20240215	093300	269694790	17850	17860	17860	17850	10
610	20240215	093200	269516220	17870	17800	17870	17780	413
611	20240215	093100	262160420	17770	17770	17770	17770	9
612	20240215	093000	262000490	17810	17810	17810	17810	1
613	20240215	092900	261982680	17810	17750	17810	17750	14
614	20240215	092800	261733740	17750	17760	17760	17750	150
615	20240215	092700	259070440	17750	17750	17750	17750	0
616	20240215	092600	259070440	17750	17760	17760	17740	309
617	20240215	092500	253586340	17760	17790	17790	17760	4602
618	20240215	092400	171770930	17800	17810	17810	17800	430
619	20240215	092300	164116820	17880	17880	17880	17880	2
620	20240215	092200	164081060	17810	17810	17810	17810	0
621	20240215	092100	164081060	17810	17800	17810	17800	263
622	20240215	092000	159399090	17800	17810	17810	17800	184
623	20240215	091900	156123870	17810	17810	17810	17810	314
624	20240215	091800	150531530	17820	17820	17820	17820	510
625	20240215	091700	141443330	17820	17830	17830	17820	1823
626	20240215	091600	108954730	17830	17830	17830	17830	0
627	20240215	091500	108954730	17830	17830	17830	17830	11
628	20240215	091400	108758600	17920	17920	17920	17920	5
629	20240215	091300	108669000	17820	17850	17850	17820	553
630	20240215	091200	98800720	17920	17860	17920	17860	2
631	20240215	091100	98764940	17850	17930	17930	17850	5
632	20240215	091000	98675580	17940	17940	17940	17860	163
633	20240215	090900	95764240	17860	17870	17870	17860	60
634	20240215	090800	94692620	17860	17850	17860	17850	61
635	20240215	090700	93603270	17950	17950	17950	17950	0
636	20240215	090600	93603270	17950	17900	17950	17900	1591
637	20240215	090500	65060610	17910	17820	17940	17820	103
638	20240215	090400	63213650	17930	17930	17930	17930	40
639	20240215	090300	62496450	17930	17930	17940	17930	88
640	20240215	090200	60918180	17940	17930	17940	17920	113
641	20240215	090100	58891070	17740	17790	17790	17740	160
642	20240215	090000	56049450	17800	17910	17960	17800	3135