KissMeData/003570/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184000	2090566260	15800	15800	15800	15800	1715
3	20240213	183900	2090566260	15800	15800	15800	15800	0
4	20240213	183800	2090566260	15800	15800	15800	15800	0
5	20240213	183700	2090566260	15800	15800	15800	15800	0
6	20240213	183600	2090566260	15800	15800	15800	15800	0
7	20240213	183500	2090566260	15800	15800	15800	15800	0
8	20240213	183400	2090566260	15800	15800	15800	15800	0
9	20240213	183300	2090566260	15800	15800	15800	15800	0
10	20240213	183200	2090566260	15800	15800	15800	15800	0
11	20240213	183100	2090566260	15800	15800	15800	15800	0
12	20240213	183000	2090566260	15800	15800	15800	15800	0
13	20240213	182900	2090566260	15800	15800	15800	15800	0
14	20240213	182800	2090566260	15800	15800	15800	15800	0
15	20240213	182700	2090566260	15800	15800	15800	15800	0
16	20240213	182600	2090566260	15800	15800	15800	15800	0
17	20240213	182500	2090566260	15800	15800	15800	15800	0
18	20240213	182400	2090566260	15800	15800	15800	15800	0
19	20240213	182300	2090566260	15800	15800	15800	15800	0
20	20240213	182200	2090566260	15800	15800	15800	15800	0
21	20240213	182100	2090566260	15800	15800	15800	15800	0
22	20240213	182000	2090566260	15800	15800	15800	15800	0
23	20240213	181900	2090566260	15800	15800	15800	15800	0
24	20240213	181800	2090566260	15800	15800	15800	15800	0
25	20240213	181700	2090566260	15800	15800	15800	15800	0
26	20240213	181600	2090566260	15800	15800	15800	15800	0
27	20240213	181500	2090566260	15800	15800	15800	15800	0
28	20240213	181400	2090566260	15800	15800	15800	15800	0
29	20240213	181300	2090566260	15800	15800	15800	15800	0
30	20240213	181200	2090566260	15800	15800	15800	15800	0
31	20240213	181100	2090566260	15800	15800	15800	15800	0
32	20240213	181000	2090566260	15800	15800	15800	15800	1715
33	20240213	180900	2090566260	15800	15800	15800	15800	0
34	20240213	180800	2090566260	15800	15800	15800	15800	0
35	20240213	180700	2090566260	15800	15800	15800	15800	0
36	20240213	180600	2090566260	15800	15800	15800	15800	0
37	20240213	180500	2090566260	15800	15800	15800	15800	0
38	20240213	180400	2090566260	15800	15800	15800	15800	0
39	20240213	180300	2090566260	15800	15800	15800	15800	0
40	20240213	180200	2090566260	15800	15800	15800	15800	0
41	20240213	180100	2090566260	15800	15800	15800	15800	0
42	20240213	180000	2090566260	15800	15800	15800	15800	0
43	20240213	175900	2090566260	15800	15800	15800	15800	0
44	20240213	175800	2090566260	15800	15800	15800	15800	0
45	20240213	175700	2090566260	15800	15800	15800	15800	0
46	20240213	175600	2090566260	15800	15800	15800	15800	0
47	20240213	175500	2090566260	15800	15800	15800	15800	0
48	20240213	175400	2090566260	15800	15800	15800	15800	0
49	20240213	175300	2090566260	15800	15800	15800	15800	0
50	20240213	175200	2090566260	15800	15800	15800	15800	0
51	20240213	175100	2090566260	15800	15800	15800	15800	0
52	20240213	175000	2090566260	15800	15800	15800	15800	0
53	20240213	174900	2090566260	15800	15800	15800	15800	0
54	20240213	174800	2090566260	15800	15800	15800	15800	0
55	20240213	174700	2090566260	15800	15800	15800	15800	0
56	20240213	174600	2090566260	15800	15800	15800	15800	0
57	20240213	174500	2090566260	15800	15800	15800	15800	0
58	20240213	174400	2090566260	15800	15800	15800	15800	0
59	20240213	174300	2090566260	15800	15800	15800	15800	0
60	20240213	174200	2090566260	15800	15800	15800	15800	0
61	20240213	174100	2090566260	15800	15800	15800	15800	0
62	20240213	174000	2090566260	15800	15800	15800	15800	1715
63	20240213	173900	2090566260	15800	15800	15800	15800	0
64	20240213	173800	2090566260	15800	15800	15800	15800	0
65	20240213	173700	2090566260	15800	15800	15800	15800	0
66	20240213	173600	2090566260	15800	15800	15800	15800	0
67	20240213	173500	2090566260	15800	15800	15800	15800	0
68	20240213	173400	2090566260	15800	15800	15800	15800	0
69	20240213	173300	2090566260	15800	15800	15800	15800	0
70	20240213	173200	2090566260	15800	15800	15800	15800	0
71	20240213	173100	2090566260	15800	15800	15800	15800	0
72	20240213	173000	2090566260	15800	15800	15800	15800	0
73	20240213	172900	2090566260	15800	15800	15800	15800	0
74	20240213	172800	2090566260	15800	15800	15800	15800	0
75	20240213	172700	2090566260	15800	15800	15800	15800	0
76	20240213	172600	2090566260	15800	15800	15800	15800	0
77	20240213	172500	2090566260	15800	15800	15800	15800	0
78	20240213	172400	2090566260	15800	15800	15800	15800	0
79	20240213	172300	2090566260	15800	15800	15800	15800	0
80	20240213	172200	2090566260	15800	15800	15800	15800	0
81	20240213	172100	2090566260	15800	15800	15800	15800	0
82	20240213	172000	2090566260	15800	15800	15800	15800	0
83	20240213	171900	2090566260	15800	15800	15800	15800	0
84	20240213	171800	2090566260	15800	15800	15800	15800	0
85	20240213	171700	2090566260	15800	15800	15800	15800	0
86	20240213	171600	2090566260	15800	15800	15800	15800	0
87	20240213	171500	2090566260	15800	15800	15800	15800	0
88	20240213	171400	2090566260	15800	15800	15800	15800	0
89	20240213	171300	2090566260	15800	15800	15800	15800	0
90	20240213	171200	2090566260	15800	15800	15800	15800	0
91	20240213	171100	2090566260	15800	15800	15800	15800	0
92	20240213	171000	2090566260	15800	15800	15800	15800	1715
93	20240213	170900	2090566260	15800	15800	15800	15800	0
94	20240213	170800	2090566260	15800	15800	15800	15800	0
95	20240213	170700	2090566260	15800	15800	15800	15800	0
96	20240213	170600	2090566260	15800	15800	15800	15800	0
97	20240213	170500	2090566260	15800	15800	15800	15800	0
98	20240213	170400	2090566260	15800	15800	15800	15800	0
99	20240213	170300	2090566260	15800	15800	15800	15800	0
100	20240213	170200	2090566260	15800	15800	15800	15800	0
101	20240213	170100	2090566260	15800	15800	15800	15800	0
102	20240213	170000	2090566260	15800	15800	15800	15800	0
103	20240213	165900	2090566260	15800	15800	15800	15800	0
104	20240213	165800	2090566260	15800	15800	15800	15800	0
105	20240213	165700	2090566260	15800	15800	15800	15800	0
106	20240213	165600	2090566260	15800	15800	15800	15800	0
107	20240213	165500	2090566260	15800	15800	15800	15800	0
108	20240213	165400	2090566260	15800	15800	15800	15800	0
109	20240213	165300	2090566260	15800	15800	15800	15800	0
110	20240213	165200	2090566260	15800	15800	15800	15800	0
111	20240213	165100	2090566260	15800	15800	15800	15800	0
112	20240213	165000	2090566260	15800	15800	15800	15800	0
113	20240213	164900	2090566260	15800	15800	15800	15800	0
114	20240213	164800	2090566260	15800	15800	15800	15800	0
115	20240213	164700	2090566260	15800	15800	15800	15800	0
116	20240213	164600	2090566260	15800	15800	15800	15800	0
117	20240213	164500	2090566260	15800	15800	15800	15800	0
118	20240213	164400	2090566260	15800	15800	15800	15800	0
119	20240213	164300	2090566260	15800	15800	15800	15800	0
120	20240213	164200	2090566260	15800	15800	15800	15800	0
121	20240213	164100	2090566260	15800	15800	15800	15800	0
122	20240213	164000	2090566260	15800	15800	15800	15800	1715
123	20240213	163900	2090566260	15800	15800	15800	15800	0
124	20240213	163800	2090566260	15800	15800	15800	15800	0
125	20240213	163700	2090566260	15800	15800	15800	15800	0
126	20240213	163600	2090566260	15800	15800	15800	15800	0
127	20240213	163500	2090566260	15800	15800	15800	15800	0
128	20240213	163400	2090566260	15800	15800	15800	15800	0
129	20240213	163300	2090566260	15800	15800	15800	15800	0
130	20240213	163200	2090566260	15800	15800	15800	15800	0
131	20240213	163100	2090566260	15800	15800	15800	15800	0
132	20240213	163000	2090566260	15800	15800	15800	15800	0
133	20240213	162900	2090566260	15800	15800	15800	15800	0
134	20240213	162800	2090566260	15800	15800	15800	15800	0
135	20240213	162700	2090566260	15800	15800	15800	15800	0
136	20240213	162600	2090566260	15800	15800	15800	15800	0
137	20240213	162500	2090566260	15800	15800	15800	15800	0
138	20240213	162400	2090566260	15800	15800	15800	15800	0
139	20240213	162300	2090566260	15800	15800	15800	15800	0
140	20240213	162200	2090566260	15800	15800	15800	15800	0
141	20240213	162100	2090566260	15800	15800	15800	15800	0
142	20240213	162000	2090566260	15800	15800	15800	15800	0
143	20240213	161900	2090566260	15800	15800	15800	15800	0
144	20240213	161800	2090566260	15800	15800	15800	15800	0
145	20240213	161700	2090566260	15800	15800	15800	15800	0
146	20240213	161600	2090566260	15800	15800	15800	15800	0
147	20240213	161500	2090566260	15800	15800	15800	15800	0
148	20240213	161400	2090566260	15800	15800	15800	15800	0
149	20240213	161300	2090566260	15800	15800	15800	15800	0
150	20240213	161200	2090566260	15800	15800	15800	15800	0
151	20240213	161100	2090566260	15800	15800	15800	15800	0
152	20240213	161000	2090566260	15800	15800	15800	15800	1715
153	20240213	160900	2090566260	15800	15800	15800	15800	0
154	20240213	160800	2090566260	15800	15800	15800	15800	0
155	20240213	160700	2090566260	15800	15800	15800	15800	0
156	20240213	160600	2090566260	15800	15800	15800	15800	0
157	20240213	160500	2090566260	15800	15800	15800	15800	0
158	20240213	160400	2090566260	15800	15800	15800	15800	0
159	20240213	160300	2090566260	15800	15800	15800	15800	0
160	20240213	160200	2090566260	15800	15800	15800	15800	0
161	20240213	160100	2090566260	15800	15800	15800	15800	0
162	20240213	160000	2090566260	15800	15800	15800	15800	0
163	20240213	155900	2090566260	15800	15800	15800	15800	0
164	20240213	155800	2090566260	15800	15800	15800	15800	0
165	20240213	155700	2090566260	15800	15800	15800	15800	0
166	20240213	155600	2090566260	15800	15800	15800	15800	0
167	20240213	155500	2090566260	15800	15800	15800	15800	0
168	20240213	155400	2090566260	15800	15800	15800	15800	0
169	20240213	155300	2090566260	15800	15800	15800	15800	0
170	20240213	155200	2090566260	15800	15800	15800	15800	0
171	20240213	155100	2090566260	15800	15800	15800	15800	0
172	20240213	155000	2090566260	15800	15800	15800	15800	0
173	20240213	154900	2090566260	15800	15800	15800	15800	0
174	20240213	154800	2090566260	15800	15800	15800	15800	0
175	20240213	154700	2090566260	15800	15800	15800	15800	0
176	20240213	154600	2090566260	15800	15800	15800	15800	0
177	20240213	154500	2090566260	15800	15800	15800	15800	0
178	20240213	154400	2090566260	15800	15800	15800	15800	0
179	20240213	154300	2090566260	15800	15800	15800	15800	0
180	20240213	154200	2090566260	15800	15800	15800	15800	0
181	20240213	154100	2090566260	15800	15800	15800	15800	0
182	20240213	154000	2090566260	15800	15800	15800	15800	1715
183	20240213	153900	2090566260	15800	15800	15800	15800	0
184	20240213	153800	2090566260	15800	15800	15800	15800	0
185	20240213	153700	2090566260	15800	15800	15800	15800	0
186	20240213	153600	2090566260	15800	15800	15800	15800	0
187	20240213	153500	2090566260	15800	15800	15800	15800	0
188	20240213	153400	2090566260	15800	15800	15800	15800	0
189	20240213	153300	2090566260	15800	15800	15800	15800	0
190	20240213	153200	2090566260	15800	15800	15800	15800	0
191	20240213	153100	2090566260	15800	15800	15800	15800	0
192	20240213	153000	2090566260	15800	15800	15800	15800	1715
193	20240213	152900	2063469260	15890	15890	15890	15890	0
194	20240213	152800	2063469260	15890	15890	15890	15890	0
195	20240213	152700	2063469260	15890	15890	15890	15890	0
196	20240213	152600	2063469260	15890	15890	15890	15890	0
197	20240213	152500	2063469260	15890	15890	15890	15890	0
198	20240213	152400	2063469260	15890	15890	15890	15890	0
199	20240213	152300	2063469260	15890	15890	15890	15890	0
200	20240213	152200	2063469260	15890	15890	15890	15890	0
201	20240213	152100	2063469260	15890	15890	15890	15890	0
202	20240213	152000	2063469260	15890	15890	15890	15890	0
203	20240213	151900	2063469260	15890	15890	15890	15880	167
204	20240213	151800	2060815720	15890	15890	15890	15890	97
205	20240213	151700	2059274390	15890	15890	15890	15890	469
206	20240213	151600	2051821980	15890	15880	15890	15880	217
207	20240213	151500	2048374840	15870	15870	15870	15870	200
208	20240213	151400	2045200840	15870	15880	15890	15870	2221
209	20240213	151300	2009920370	15880	15880	15880	15870	41
210	20240213	151200	2009269440	15870	15880	15880	15870	25
211	20240213	151100	2008872600	15880	15870	15880	15870	22
212	20240213	151000	2008523390	15880	15870	15880	15870	258
213	20240213	150900	2004428880	15880	15870	15880	15870	280
214	20240213	150800	1999982820	15880	15880	15880	15880	11
215	20240213	150700	1999808140	15870	15880	15880	15870	421
216	20240213	150600	1993122920	15880	15870	15880	15870	36
217	20240213	150500	1992551540	15880	15870	15880	15870	6
218	20240213	150400	1992456280	15860	15860	15880	15860	912
219	20240213	150300	1977986700	15860	15860	15860	15850	45
220	20240213	150200	1977273150	15860	15850	15860	15850	23
221	20240213	150100	1976908530	15860	15850	15860	15850	25
222	20240213	150000	1976512180	15860	15850	15860	15850	19
223	20240213	145900	1976210950	15860	15860	15860	15850	149
224	20240213	145800	1973847970	15850	15850	15850	15850	25
225	20240213	145700	1973451720	15850	15850	15850	15840	171
226	20240213	145600	1970741530	15850	15850	15850	15840	227
227	20240213	145500	1967143730	15850	15850	15850	15840	51
228	20240213	145400	1966335530	15850	15840	15850	15840	28
229	20240213	145300	1965891890	15850	15840	15860	15840	306
230	20240213	145200	1961041020	15850	15850	15850	15840	145
231	20240213	145100	1958743580	15850	15850	15850	15850	7
232	20240213	145000	1958632630	15840	15850	15860	15840	635
233	20240213	144900	1948569510	15860	15850	15860	15850	293
234	20240213	144800	1943925400	15850	15840	15850	15840	22
235	20240213	144700	1943576860	15840	15840	15850	15840	325
236	20240213	144600	1938426230	15840	15840	15840	15830	120
237	20240213	144500	1936525580	15840	15840	15840	15840	38
238	20240213	144400	1935923660	15830	15840	15840	15830	22
239	20240213	144300	1935575330	15830	15830	15840	15830	178
240	20240213	144200	1932756520	15840	15840	15840	15830	46
241	20240213	144100	1932028030	15830	15830	15850	15830	749
242	20240213	144000	1920164410	15840	15830	15840	15830	99
243	20240213	143900	1918596730	15830	15820	15830	15820	188
244	20240213	143800	1915621840	15830	15820	15830	15820	30
245	20240213	143700	1915147170	15840	15830	15840	15820	64
246	20240213	143600	1914133820	15820	15820	15830	15810	129
247	20240213	143500	1912093260	15820	15810	15820	15810	191
248	20240213	143400	1909073140	15810	15830	15830	15810	151
249	20240213	143300	1906683510	15810	15820	15830	15810	405
250	20240213	143200	1900276970	15820	15840	15840	15820	556
251	20240213	143100	1891472300	15850	15850	15850	15850	9
252	20240213	143000	1891329650	15860	15850	15860	15840	353
253	20240213	142900	1885734880	15840	15840	15840	15840	0
254	20240213	142800	1885734880	15840	15870	15870	15840	1749
255	20240213	142700	1858002660	15880	15880	15880	15870	29
256	20240213	142600	1857542300	15870	15870	15870	15860	255
257	20240213	142500	1853495610	15870	15870	15870	15860	49
258	20240213	142400	1852718130	15870	15860	15870	15860	22
259	20240213	142300	1852369140	15870	15870	15870	15860	260
260	20240213	142200	1848244530	15860	15860	15860	15860	178
261	20240213	142100	1845421450	15860	15880	15880	15860	25
262	20240213	142000	1845024830	15870	15870	15880	15870	530
263	20240213	141900	1836613340	15860	15860	15860	15860	69
264	20240213	141800	1835519000	15860	15860	15860	15850	576
265	20240213	141700	1826384100	15860	15870	15870	15860	586
266	20240213	141600	1817090020	15860	15860	15860	15850	138
267	20240213	141500	1814901500	15850	15860	15860	15850	49
268	20240213	141400	1814124510	15850	15850	15850	15850	15
269	20240213	141300	1813886760	15860	15860	15860	15860	231
270	20240213	141200	1810223100	15860	15860	15870	15860	182
271	20240213	141100	1807335550	15850	15870	15870	15850	581
272	20240213	141000	1798117570	15880	15890	15900	15880	2368
273	20240213	140900	1760499860	15890	15880	15890	15880	116
274	20240213	140800	1758657690	15880	15870	15880	15870	68
275	20240213	140700	1757578400	15870	15860	15870	15860	433
276	20240213	140600	1750706940	15870	15860	15870	15860	147
277	20240213	140500	1748374210	15870	15870	15870	15870	8
278	20240213	140400	1748247250	15860	15870	15870	15860	27
279	20240213	140300	1747818910	15860	15870	15870	15860	125
280	20240213	140200	1745835310	15870	15870	15870	15860	49
281	20240213	140100	1745057840	15860	15870	15870	15860	44
282	20240213	140000	1744359880	15870	15860	15870	15860	140
283	20240213	135900	1742138240	15860	15860	15870	15860	183
284	20240213	135800	1739235550	15870	15860	15870	15860	50
285	20240213	135700	1738442210	15870	15880	15890	15870	746
286	20240213	135600	1726601650	15880	15870	15890	15870	1501
287	20240213	135500	1702768280	15860	15860	15870	15860	65
288	20240213	135400	1701737280	15860	15860	15860	15850	56
289	20240213	135300	1700849470	15860	15860	15860	15850	134
290	20240213	135200	1698724580	15850	15840	15850	15840	80
291	20240213	135100	1697456940	15850	15840	15850	15840	52
292	20240213	135000	1696633200	15850	15850	15850	15840	192
293	20240213	134900	1693590350	15850	15840	15850	15840	48
294	20240213	134800	1692830020	15850	15850	15850	15850	6
295	20240213	134700	1692734920	15850	15850	15850	15850	590
296	20240213	134600	1683383420	15840	15840	15850	15840	92
297	20240213	134500	1681925790	15840	15840	15850	15840	173
298	20240213	134400	1679185400	15840	15840	15840	15830	244
299	20240213	134300	1675320790	15840	15830	15840	15830	155
300	20240213	134200	1672865950	15840	15850	15850	15830	511
301	20240213	134100	1664769610	15850	15860	15860	15850	140
302	20240213	134000	1662550590	15860	15840	15860	15840	379
303	20240213	133900	1656543730	15850	15850	15850	15840	81
304	20240213	133800	1655260230	15850	15850	15850	15850	25
305	20240213	133700	1654863980	15840	15850	15860	15840	146
306	20240213	133600	1652550180	15840	15840	15840	15840	79
307	20240213	133500	1651298820	15840	15840	15840	15830	92
308	20240213	133400	1649841890	15840	15840	15840	15840	307
309	20240213	133300	1644979010	15850	15840	15850	15840	132
310	20240213	133200	1642887160	15850	15820	15850	15820	247
311	20240213	133100	1638976940	15830	15820	15830	15820	56
312	20240213	133000	1638090920	15820	15820	15820	15810	91
313	20240213	132900	1636651650	15810	15810	15810	15810	53
314	20240213	132800	1635813720	15810	15820	15820	15810	10
315	20240213	132700	1635655540	15810	15820	15820	15810	165
316	20240213	132600	1633045610	15810	15810	15820	15810	292
317	20240213	132500	1628428690	15810	15820	15820	15810	88
318	20240213	132400	1627036900	15810	15820	15820	15810	42
319	20240213	132300	1626372810	15820	15820	15820	15810	142
320	20240213	132200	1624126730	15810	15810	15820	15810	98
321	20240213	132100	1622576760	15820	15820	15830	15820	361
322	20240213	132000	1616865670	15820	15810	15820	15810	207
323	20240213	131900	1613591330	15810	15810	15820	15810	67
324	20240213	131800	1612531990	15810	15820	15820	15810	7
325	20240213	131700	1612421260	15820	15810	15840	15810	135
326	20240213	131600	1610285800	15810	15820	15820	15810	66
327	20240213	131500	1609242030	15820	15810	15840	15810	312
328	20240213	131400	1604307970	15810	15810	15810	15800	103
329	20240213	131300	1602680130	15810	15800	15810	15800	134
330	20240213	131200	1600561950	15810	15800	15810	15800	90
331	20240213	131100	1599139670	15810	15810	15810	15810	219
332	20240213	131000	1595677280	15810	15820	15820	15810	392
333	20240213	130900	1589477570	15820	15820	15820	15820	51
334	20240213	130800	1588670750	15820	15830	15830	15820	853
335	20240213	130700	1575169180	15840	15860	15860	15840	1646
336	20240213	130600	1549081390	15860	15910	15910	15860	4077
337	20240213	130500	1484350120	15910	15900	15910	15900	43
338	20240213	130400	1483666380	15900	15900	15910	15900	353
339	20240213	130300	1478053590	15900	15900	15910	15900	2778
340	20240213	130200	1433880980	15890	15890	15900	15890	55
341	20240213	130100	1433006960	15900	15890	15900	15890	46
342	20240213	130000	1432275920	15890	15890	15900	15890	73
343	20240213	125900	1431115890	15890	15880	15890	15880	97
344	20240213	125800	1429575170	15880	15890	15890	15880	79
345	20240213	125700	1428319900	15880	15880	15890	15870	227
346	20240213	125600	1424714050	15880	15860	15880	15860	357
347	20240213	125500	1419050760	15860	15880	15900	15860	746
348	20240213	125400	1407208080	15880	15880	15880	15880	36
349	20240213	125300	1406636400	15900	15880	15900	15880	75
350	20240213	125200	1405445380	15880	15890	15900	15870	1217
351	20240213	125100	1386112910	15900	15900	15900	15890	157
352	20240213	125000	1383616970	15890	15890	15890	15890	46
353	20240213	124900	1382886030	15900	15890	15900	15870	118
354	20240213	124800	1381011780	15880	15870	15880	15860	1273
355	20240213	124700	1360809330	15870	15890	15890	15870	226
356	20240213	124600	1357220600	15880	15890	15890	15870	715
357	20240213	124500	1345860380	15890	15860	15890	15860	2190
358	20240213	124400	1311095300	15870	15850	15870	15850	181
359	20240213	124300	1308224710	15850	15860	15860	15850	62
360	20240213	124200	1307241760	15850	15860	15860	15850	49
361	20240213	124100	1306465080	15860	15860	15860	15840	96
362	20240213	124000	1304943520	15860	15850	15860	15850	166
363	20240213	123900	1302311140	15850	15850	15850	15850	51
364	20240213	123800	1301502790	15860	15850	15860	15850	46
365	20240213	123700	1300773580	15850	15830	15850	15830	794
366	20240213	123600	1288192200	15830	15830	15830	15830	40
367	20240213	123500	1287559000	15830	15830	15840	15830	62
368	20240213	123400	1286577460	15830	15830	15840	15830	143
369	20240213	123300	1284312810	15830	15820	15830	15820	103
370	20240213	123200	1282682710	15820	15830	15830	15820	477
371	20240213	123100	1275132320	15830	15830	15830	15830	61
372	20240213	123000	1274166690	15820	15820	15820	15810	686
373	20240213	122900	1263314210	15820	15830	15830	15820	1103
374	20240213	122800	1245854110	15840	15830	15840	15830	37
375	20240213	122700	1245268380	15840	15840	15840	15840	182
376	20240213	122600	1242385500	15830	15830	15830	15830	37
377	20240213	122500	1241799790	15830	15830	15830	15830	300
378	20240213	122400	1237050790	15820	15810	15820	15810	80
379	20240213	122300	1235785300	15810	15810	15820	15810	71
380	20240213	122200	1234662440	15820	15820	15820	15810	53
381	20240213	122100	1233824340	15820	15830	15830	15820	60
382	20240213	122000	1232874800	15820	15810	15820	15810	152
383	20240213	121900	1230470780	15810	15810	15820	15810	49
384	20240213	121800	1229696030	15820	15810	15820	15810	43
385	20240213	121700	1229016180	15820	15820	15820	15820	136
386	20240213	121600	1226864660	15820	15840	15840	15820	30
387	20240213	121500	1226390000	15840	15840	15840	15830	71
388	20240213	121400	1225265710	15830	15810	15850	15810	185
389	20240213	121300	1222338030	15810	15820	15820	15810	67
390	20240213	121200	1221278460	15820	15820	15820	15810	410
391	20240213	121100	1214792480	15830	15820	15830	15820	73
392	20240213	121000	1213637560	15820	15810	15820	15810	286
393	20240213	120900	1209115500	15820	15810	15820	15810	45
394	20240213	120800	1208403950	15820	15820	15820	15820	42
395	20240213	120700	1207739510	15820	15810	15820	15810	241
396	20240213	120600	1203927990	15810	15830	15830	15810	47
397	20240213	120500	1203184710	15820	15830	15840	15820	1288
398	20240213	120400	1182798690	15810	15800	15830	15800	253
399	20240213	120300	1178799880	15800	15800	15800	15790	103
400	20240213	120200	1177172830	15790	15780	15790	15780	384
401	20240213	120100	1171111930	15780	15750	15780	15750	639
402	20240213	120000	1161039230	15740	15750	15750	15740	57
403	20240213	115900	1160142010	15750	15740	15750	15740	54
404	20240213	115800	1159291940	15740	15750	15750	15740	59
405	20240213	115700	1158363150	15750	15730	15750	15730	680
406	20240213	115600	1147660050	15730	15730	15740	15730	91
407	20240213	115500	1146228110	15730	15740	15740	15730	49
408	20240213	115400	1145457240	15740	15730	15740	15730	159
409	20240213	115300	1142955010	15730	15740	15740	15720	70
410	20240213	115200	1141854270	15720	15720	15720	15720	42
411	20240213	115100	1141194030	15740	15710	15740	15710	92
412	20240213	115000	1139748380	15700	15740	15740	15690	78
413	20240213	114900	1138524330	15690	15720	15720	15690	609
414	20240213	114800	1128952240	15720	15700	15720	15700	297
415	20240213	114700	1124284120	15700	15690	15700	15690	181
416	20240213	114600	1121443270	15690	15690	15690	15690	212
417	20240213	114500	1118116990	15690	15690	15690	15690	53
418	20240213	114400	1117285420	15690	15710	15710	15690	692
419	20240213	114300	1106419730	15710	15730	15730	15710	530
420	20240213	114200	1098089960	15730	15720	15730	15720	74
421	20240213	114100	1096926610	15730	15720	15730	15720	204
422	20240213	114000	1093719280	15710	15720	15720	15710	74
423	20240213	113900	1092556540	15720	15720	15720	15710	56
424	20240213	113800	1091676690	15710	15730	15730	15710	66
425	20240213	113700	1090639610	15740	15730	15780	15700	1159
426	20240213	113600	1072392570	15720	15700	15720	15700	78
427	20240213	113500	1071167320	15690	15690	15690	15690	89
428	20240213	113400	1069770910	15680	15680	15680	15670	438
429	20240213	113300	1062903100	15670	15680	15680	15670	129
430	20240213	113200	1060880980	15670	15670	15680	15670	64
431	20240213	113100	1059878000	15670	15680	15680	15670	186
432	20240213	113000	1056962050	15670	15670	15670	15670	46
433	20240213	112900	1056241230	15670	15670	15680	15670	38
434	20240213	112800	1055645760	15680	15670	15680	15670	52
435	20240213	112700	1054830760	15680	15700	15700	15670	692
436	20240213	112600	1043970690	15700	15760	15760	15700	6
437	20240213	112500	1043876190	15700	15710	15790	15700	280
438	20240213	112400	1039474370	15710	15700	15800	15690	1164
439	20240213	112300	1021150250	15700	15670	15700	15670	59
440	20240213	112200	1020225510	15700	15670	15700	15670	54
441	20240213	112100	1019379180	15670	15690	15690	15670	526
442	20240213	112000	1011131780	15670	15660	15700	15660	707
443	20240213	111900	1000056040	15660	15650	15660	15640	96
444	20240213	111800	998553680	15650	15660	15660	15650	381
445	20240213	111700	992590000	15650	15640	15650	15640	237
446	20240213	111600	988883030	15640	15650	15660	15640	876
447	20240213	111500	975178360	15650	15690	15700	15650	248
448	20240213	111400	971289410	15690	15720	15720	15690	842
449	20240213	111300	958059390	15730	15750	15750	15720	288
450	20240213	111200	953526680	15740	15770	15770	15740	498
451	20240213	111100	945677480	15760	15810	15820	15760	838
452	20240213	111000	932435670	15820	15830	15830	15820	172
453	20240213	110900	929713980	15830	15830	15830	15830	206
454	20240213	110800	926453000	15830	15830	15830	15830	252
455	20240213	110700	922463840	15830	15860	15860	15820	1347
456	20240213	110600	901108850	15860	15880	15880	15860	647
457	20240213	110500	890838350	15880	15890	15890	15880	360
458	20240213	110400	885121520	15890	15880	15890	15880	51
459	20240213	110300	884311580	15890	15890	15890	15880	11
460	20240213	110200	884136810	15880	15880	15880	15880	132
461	20240213	110100	882040650	15880	15880	15880	15880	102
462	20240213	110000	880420890	15870	15910	15910	15870	1591
463	20240213	105900	855124890	15920	15920	15920	15920	15
464	20240213	105800	854886090	15920	15920	15920	15920	5
465	20240213	105700	854806490	15920	15900	15920	15900	619
466	20240213	105600	844958910	15910	15890	15910	15890	17
467	20240213	105500	844688660	15890	15880	15890	15880	163
468	20240213	105400	842100090	15890	15890	15890	15890	64
469	20240213	105300	841083130	15890	15890	15890	15890	2
470	20240213	105200	841051350	15880	15920	15920	15880	947
471	20240213	105100	825996300	15910	15910	15910	15900	880
472	20240213	105000	812003720	15910	15910	15910	15910	569
473	20240213	104900	802950930	15900	15890	15900	15890	2792
474	20240213	104800	758560400	15890	15870	15890	15870	128
475	20240213	104700	756527500	15870	15870	15870	15870	15
476	20240213	104600	756289450	15870	15860	15870	15860	70
477	20240213	104500	755179090	15860	15860	15860	15860	42
478	20240213	104400	754512970	15850	15840	15850	15840	68
479	20240213	104300	753435240	15830	15840	15850	15830	18
480	20240213	104200	753150210	15830	15850	15850	15830	331
481	20240213	104100	747905350	15850	15840	15850	15840	79
482	20240213	104000	746653520	15850	15850	15850	15850	580
483	20240213	103900	737460520	15840	15850	15850	15840	561
484	20240213	103800	728573430	15840	15870	15870	15840	641
485	20240213	103700	718411400	15870	15900	15900	15870	550
486	20240213	103600	709678780	15910	15850	15920	15850	1451
487	20240213	103500	686609260	15850	15880	15880	15850	294
488	20240213	103400	681947240	15880	15850	15880	15850	369
489	20240213	103300	676097420	15860	15850	15880	15850	553
490	20240213	103200	667323460	15850	15870	15870	15850	432
491	20240213	103100	660472720	15860	15880	15880	15860	1037
492	20240213	103000	644023400	15880	15880	15890	15880	436
493	20240213	102900	637098250	15880	15870	15880	15870	209
494	20240213	102800	633779430	15850	15850	15850	15840	851
495	20240213	102700	620297820	15850	15850	15850	15850	470
496	20240213	102600	612848320	15850	15890	15890	15850	424
497	20240213	102500	606115820	15890	15850	15890	15850	1678
498	20240213	102400	579489640	15850	15840	15850	15840	308
499	20240213	102300	574608570	15850	15830	15860	15830	1291
500	20240213	102200	554153870	15830	15800	15830	15800	492
501	20240213	102100	546373110	15800	15790	15800	15790	114
502	20240213	102000	544572170	15790	15780	15790	15780	36
503	20240213	101900	544004030	15780	15780	15780	15780	320
504	20240213	101800	538954430	15780	15820	15830	15780	221
505	20240213	101700	535459900	15810	15790	15820	15780	1801
506	20240213	101600	507005230	15790	15780	15790	15780	247
507	20240213	101500	503107450	15780	15790	15790	15780	391
508	20240213	101400	496937340	15790	15770	15790	15770	1087
509	20240213	101300	479774950	15780	15780	15780	15760	888
510	20240213	101200	465764570	15790	15780	15790	15780	107
511	20240213	101100	464075570	15780	15770	15780	15760	906
512	20240213	101000	449786870	15760	15730	15770	15730	875
513	20240213	100900	436007450	15740	15730	15740	15730	43
514	20240213	100800	435331040	15740	15740	15740	15730	364
515	20240213	100700	429601810	15740	15710	15740	15710	900
516	20240213	100600	415449910	15700	15650	15700	15650	2118
517	20240213	100500	382244730	15650	15640	15650	15640	125
518	20240213	100400	380289700	15640	15640	15650	15640	446
519	20240213	100300	373313730	15650	15650	15650	15650	20
520	20240213	100200	373000730	15650	15660	15660	15650	54
521	20240213	100100	372155180	15660	15660	15660	15660	0
522	20240213	100000	372155180	15660	15650	15660	15630	953
523	20240213	095900	357246610	15660	15660	15660	15660	7
524	20240213	095800	357136990	15670	15670	15670	15670	3
525	20240213	095700	357089980	15670	15610	15670	15610	54
526	20240213	095600	356245600	15610	15610	15610	15610	5
527	20240213	095500	356167550	15610	15640	15640	15610	450
528	20240213	095400	349132260	15640	15640	15640	15640	63
529	20240213	095300	348146940	15640	15660	15660	15640	198
530	20240213	095200	345046380	15670	15670	15670	15670	74
531	20240213	095100	343886800	15670	15670	15670	15650	529
532	20240213	095000	335604440	15670	15650	15670	15650	270
533	20240213	094900	331377470	15640	15620	15640	15620	129
534	20240213	094800	329359990	15610	15610	15620	15610	681
535	20240213	094700	318729110	15610	15540	15610	15540	3007
536	20240213	094600	271885890	15500	15500	15500	15500	0
537	20240213	094500	271885890	15500	15540	15540	15500	85
538	20240213	094400	270565970	15530	15530	15540	15530	299
539	20240213	094300	265922110	15520	15540	15540	15500	437
540	20240213	094200	259142610	15540	15530	15540	15530	7
541	20240213	094100	259033840	15540	15540	15540	15540	45
542	20240213	094000	258334540	15540	15530	15540	15530	147
543	20240213	093900	256051620	15520	15530	15530	15520	502
544	20240213	093800	248260490	15540	15520	15540	15520	22
545	20240213	093700	247918910	15510	15500	15510	15480	119
546	20240213	093600	246075940	15500	15440	15510	15440	948
547	20240213	093500	231421460	15440	15420	15440	15420	1470
548	20240213	093400	208725780	15400	15380	15400	15380	230
549	20240213	093300	205186120	15310	15310	15310	15310	0
550	20240213	093200	205186120	15310	15330	15350	15310	1907
551	20240213	093100	175982580	15390	15330	15390	15320	249
552	20240213	093000	172166540	15320	15330	15330	15320	188
553	20240213	092900	169285260	15330	15330	15330	15330	141
554	20240213	092800	167123730	15340	15340	15340	15340	5
555	20240213	092700	167047030	15350	15340	15350	15340	52
556	20240213	092600	166248840	15340	15340	15430	15340	461
557	20240213	092500	159174740	15340	15340	15340	15340	180
558	20240213	092400	156413540	15350	15370	15370	15350	473
559	20240213	092300	149149950	15380	15380	15380	15380	103
560	20240213	092200	147565810	15380	15390	15400	15380	432
561	20240213	092100	140916910	15440	15420	15440	15390	452
562	20240213	092000	133950770	15420	15400	15420	15400	255
563	20240213	091900	130021850	15390	15430	15430	15390	1047
564	20240213	091800	113884470	15440	15440	15440	15440	192
565	20240213	091700	110919990	15480	15430	15480	15430	1567
566	20240213	091600	86697030	15460	15440	15460	15420	1165
567	20240213	091500	68690490	15400	15390	15400	15390	118
568	20240213	091400	66873500	15390	15410	15410	15390	1318
569	20240213	091300	46576300	15410	15410	15410	15410	96
570	20240213	091200	45096940	15410	15440	15450	15410	259
571	20240213	091100	41100350	15440	15450	15450	15400	220
572	20240213	091000	37705120	15450	15400	15490	15380	490
573	20240213	090900	30154650	15400	15370	15400	15370	133
574	20240213	090800	28109330	15410	15430	15430	15410	64
575	20240213	090700	27122430	15430	15430	15430	15430	120
576	20240213	090600	25270830	15430	15390	15510	15390	194
577	20240213	090500	22275980	15400	15360	15400	15330	369
578	20240213	090400	16616210	15330	15390	15390	15330	64
579	20240213	090300	15633220	15400	15440	15440	15400	417
580	20240213	090200	9202820	15530	15530	15530	15530	20
581	20240213	090100	8892220	15550	15540	15550	15540	44
582	20240213	090000	8208280	15440	15580	15580	15440	527