KissMeData/091580/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195800	859242650	15990	15990	15990	15990	1134
3	20240215	195700	859242650	15990	15990	15990	15990	0
4	20240215	195600	859242650	15990	15990	15990	15990	0
5	20240215	195500	859242650	15990	15990	15990	15990	0
6	20240215	195400	859242650	15990	15990	15990	15990	0
7	20240215	195300	859242650	15990	15990	15990	15990	0
8	20240215	195200	859242650	15990	15990	15990	15990	0
9	20240215	195100	859242650	15990	15990	15990	15990	0
10	20240215	195000	859242650	15990	15990	15990	15990	0
11	20240215	194900	859242650	15990	15990	15990	15990	0
12	20240215	194800	859242650	15990	15990	15990	15990	0
13	20240215	194700	859242650	15990	15990	15990	15990	0
14	20240215	194600	859242650	15990	15990	15990	15990	0
15	20240215	194500	859242650	15990	15990	15990	15990	0
16	20240215	194400	859242650	15990	15990	15990	15990	0
17	20240215	194300	859242650	15990	15990	15990	15990	0
18	20240215	194200	859242650	15990	15990	15990	15990	0
19	20240215	194100	859242650	15990	15990	15990	15990	0
20	20240215	194000	859242650	15990	15990	15990	15990	0
21	20240215	193900	859242650	15990	15990	15990	15990	0
22	20240215	193800	859242650	15990	15990	15990	15990	0
23	20240215	193700	859242650	15990	15990	15990	15990	0
24	20240215	193600	859242650	15990	15990	15990	15990	0
25	20240215	193500	859242650	15990	15990	15990	15990	0
26	20240215	193400	859242650	15990	15990	15990	15990	0
27	20240215	193300	859242650	15990	15990	15990	15990	0
28	20240215	193200	859242650	15990	15990	15990	15990	0
29	20240215	193100	859242650	15990	15990	15990	15990	0
30	20240215	193000	859242650	15990	15990	15990	15990	0
31	20240215	192900	859242650	15990	15990	15990	15990	0
32	20240215	192800	859242650	15990	15990	15990	15990	1134
33	20240215	192700	859242650	15990	15990	15990	15990	0
34	20240215	192600	859242650	15990	15990	15990	15990	0
35	20240215	192500	859242650	15990	15990	15990	15990	0
36	20240215	192400	859242650	15990	15990	15990	15990	0
37	20240215	192300	859242650	15990	15990	15990	15990	0
38	20240215	192200	859242650	15990	15990	15990	15990	0
39	20240215	192100	859242650	15990	15990	15990	15990	0
40	20240215	192000	859242650	15990	15990	15990	15990	0
41	20240215	191900	859242650	15990	15990	15990	15990	0
42	20240215	191800	859242650	15990	15990	15990	15990	0
43	20240215	191700	859242650	15990	15990	15990	15990	0
44	20240215	191600	859242650	15990	15990	15990	15990	0
45	20240215	191500	859242650	15990	15990	15990	15990	0
46	20240215	191400	859242650	15990	15990	15990	15990	0
47	20240215	191300	859242650	15990	15990	15990	15990	0
48	20240215	191200	859242650	15990	15990	15990	15990	0
49	20240215	191100	859242650	15990	15990	15990	15990	0
50	20240215	191000	859242650	15990	15990	15990	15990	0
51	20240215	190900	859242650	15990	15990	15990	15990	0
52	20240215	190800	859242650	15990	15990	15990	15990	0
53	20240215	190700	859242650	15990	15990	15990	15990	0
54	20240215	190600	859242650	15990	15990	15990	15990	0
55	20240215	190500	859242650	15990	15990	15990	15990	0
56	20240215	190400	859242650	15990	15990	15990	15990	0
57	20240215	190300	859242650	15990	15990	15990	15990	0
58	20240215	190200	859242650	15990	15990	15990	15990	0
59	20240215	190100	859242650	15990	15990	15990	15990	0
60	20240215	190000	859242650	15990	15990	15990	15990	0
61	20240215	185900	859242650	15990	15990	15990	15990	0
62	20240215	185800	859242650	15990	15990	15990	15990	1134
63	20240215	185700	859242650	15990	15990	15990	15990	0
64	20240215	185600	859242650	15990	15990	15990	15990	0
65	20240215	185500	859242650	15990	15990	15990	15990	0
66	20240215	185400	859242650	15990	15990	15990	15990	0
67	20240215	185300	859242650	15990	15990	15990	15990	0
68	20240215	185200	859242650	15990	15990	15990	15990	0
69	20240215	185100	859242650	15990	15990	15990	15990	0
70	20240215	185000	859242650	15990	15990	15990	15990	0
71	20240215	184900	859242650	15990	15990	15990	15990	0
72	20240215	184800	859242650	15990	15990	15990	15990	0
73	20240215	184700	859242650	15990	15990	15990	15990	0
74	20240215	184600	859242650	15990	15990	15990	15990	0
75	20240215	184500	859242650	15990	15990	15990	15990	0
76	20240215	184400	859242650	15990	15990	15990	15990	0
77	20240215	184300	859242650	15990	15990	15990	15990	0
78	20240215	184200	859242650	15990	15990	15990	15990	0
79	20240215	184100	859242650	15990	15990	15990	15990	0
80	20240215	184000	859242650	15990	15990	15990	15990	0
81	20240215	183900	859242650	15990	15990	15990	15990	0
82	20240215	183800	859242650	15990	15990	15990	15990	0
83	20240215	183700	859242650	15990	15990	15990	15990	0
84	20240215	183600	859242650	15990	15990	15990	15990	0
85	20240215	183500	859242650	15990	15990	15990	15990	0
86	20240215	183400	859242650	15990	15990	15990	15990	0
87	20240215	183300	859242650	15990	15990	15990	15990	0
88	20240215	183200	859242650	15990	15990	15990	15990	0
89	20240215	183100	859242650	15990	15990	15990	15990	0
90	20240215	183000	859242650	15990	15990	15990	15990	0
91	20240215	182900	859242650	15990	15990	15990	15990	0
92	20240215	182800	859242650	15990	15990	15990	15990	1134
93	20240215	182700	859242650	15990	15990	15990	15990	0
94	20240215	182600	859242650	15990	15990	15990	15990	0
95	20240215	182500	859242650	15990	15990	15990	15990	0
96	20240215	182400	859242650	15990	15990	15990	15990	0
97	20240215	182300	859242650	15990	15990	15990	15990	0
98	20240215	182200	859242650	15990	15990	15990	15990	0
99	20240215	182100	859242650	15990	15990	15990	15990	0
100	20240215	182000	859242650	15990	15990	15990	15990	0
101	20240215	181900	859242650	15990	15990	15990	15990	0
102	20240215	181800	859242650	15990	15990	15990	15990	0
103	20240215	181700	859242650	15990	15990	15990	15990	0
104	20240215	181600	859242650	15990	15990	15990	15990	0
105	20240215	181500	859242650	15990	15990	15990	15990	0
106	20240215	181400	859242650	15990	15990	15990	15990	0
107	20240215	181300	859242650	15990	15990	15990	15990	0
108	20240215	181200	859242650	15990	15990	15990	15990	0
109	20240215	181100	859242650	15990	15990	15990	15990	0
110	20240215	181000	859242650	15990	15990	15990	15990	0
111	20240215	180900	859242650	15990	15990	15990	15990	0
112	20240215	180800	859242650	15990	15990	15990	15990	0
113	20240215	180700	859242650	15990	15990	15990	15990	0
114	20240215	180600	859242650	15990	15990	15990	15990	0
115	20240215	180500	859242650	15990	15990	15990	15990	0
116	20240215	180400	859242650	15990	15990	15990	15990	0
117	20240215	180300	859242650	15990	15990	15990	15990	0
118	20240215	180200	859242650	15990	15990	15990	15990	0
119	20240215	180100	859242650	15990	15990	15990	15990	0
120	20240215	180000	859242650	15990	15990	15990	15990	0
121	20240215	175900	859242650	15990	15990	15990	15990	0
122	20240215	175800	859242650	15990	15990	15990	15990	1134
123	20240215	175700	859242650	15990	15990	15990	15990	0
124	20240215	175600	859242650	15990	15990	15990	15990	0
125	20240215	175500	859242650	15990	15990	15990	15990	0
126	20240215	175400	859242650	15990	15990	15990	15990	0
127	20240215	175300	859242650	15990	15990	15990	15990	0
128	20240215	175200	859242650	15990	15990	15990	15990	0
129	20240215	175100	859242650	15990	15990	15990	15990	0
130	20240215	175000	859242650	15990	15990	15990	15990	0
131	20240215	174900	859242650	15990	15990	15990	15990	0
132	20240215	174800	859242650	15990	15990	15990	15990	0
133	20240215	174700	859242650	15990	15990	15990	15990	0
134	20240215	174600	859242650	15990	15990	15990	15990	0
135	20240215	174500	859242650	15990	15990	15990	15990	0
136	20240215	174400	859242650	15990	15990	15990	15990	0
137	20240215	174300	859242650	15990	15990	15990	15990	0
138	20240215	174200	859242650	15990	15990	15990	15990	0
139	20240215	174100	859242650	15990	15990	15990	15990	0
140	20240215	174000	859242650	15990	15990	15990	15990	0
141	20240215	173900	859242650	15990	15990	15990	15990	0
142	20240215	173800	859242650	15990	15990	15990	15990	0
143	20240215	173700	859242650	15990	15990	15990	15990	0
144	20240215	173600	859242650	15990	15990	15990	15990	0
145	20240215	173500	859242650	15990	15990	15990	15990	0
146	20240215	173400	859242650	15990	15990	15990	15990	0
147	20240215	173300	859242650	15990	15990	15990	15990	0
148	20240215	173200	859242650	15990	15990	15990	15990	0
149	20240215	173100	859242650	15990	15990	15990	15990	0
150	20240215	173000	859242650	15990	15990	15990	15990	0
151	20240215	172900	859242650	15990	15990	15990	15990	0
152	20240215	172800	859242650	15990	15990	15990	15990	1134
153	20240215	172700	859242650	15990	15990	15990	15990	0
154	20240215	172600	859242650	15990	15990	15990	15990	0
155	20240215	172500	859242650	15990	15990	15990	15990	0
156	20240215	172400	859242650	15990	15990	15990	15990	0
157	20240215	172300	859242650	15990	15990	15990	15990	0
158	20240215	172200	859242650	15990	15990	15990	15990	0
159	20240215	172100	859242650	15990	15990	15990	15990	0
160	20240215	172000	859242650	15990	15990	15990	15990	0
161	20240215	171900	859242650	15990	15990	15990	15990	0
162	20240215	171800	859242650	15990	15990	15990	15990	0
163	20240215	171700	859242650	15990	15990	15990	15990	0
164	20240215	171600	859242650	15990	15990	15990	15990	0
165	20240215	171500	859242650	15990	15990	15990	15990	0
166	20240215	171400	859242650	15990	15990	15990	15990	0
167	20240215	171300	859242650	15990	15990	15990	15990	0
168	20240215	171200	859242650	15990	15990	15990	15990	0
169	20240215	171100	859242650	15990	15990	15990	15990	0
170	20240215	171000	859242650	15990	15990	15990	15990	0
171	20240215	170900	859242650	15990	15990	15990	15990	0
172	20240215	170800	859242650	15990	15990	15990	15990	0
173	20240215	170700	859242650	15990	15990	15990	15990	0
174	20240215	170600	859242650	15990	15990	15990	15990	0
175	20240215	170500	859242650	15990	15990	15990	15990	0
176	20240215	170400	859242650	15990	15990	15990	15990	0
177	20240215	170300	859242650	15990	15990	15990	15990	0
178	20240215	170200	859242650	15990	15990	15990	15990	0
179	20240215	170100	859242650	15990	15990	15990	15990	0
180	20240215	170000	859242650	15990	15990	15990	15990	0
181	20240215	165900	859242650	15990	15990	15990	15990	0
182	20240215	165800	859242650	15990	15990	15990	15990	1134
183	20240215	165700	859242650	15990	15990	15990	15990	0
184	20240215	165600	859242650	15990	15990	15990	15990	0
185	20240215	165500	859242650	15990	15990	15990	15990	0
186	20240215	165400	859242650	15990	15990	15990	15990	0
187	20240215	165300	859242650	15990	15990	15990	15990	0
188	20240215	165200	859242650	15990	15990	15990	15990	0
189	20240215	165100	859242650	15990	15990	15990	15990	0
190	20240215	165000	859242650	15990	15990	15990	15990	0
191	20240215	164900	859242650	15990	15990	15990	15990	0
192	20240215	164800	859242650	15990	15990	15990	15990	0
193	20240215	164700	859242650	15990	15990	15990	15990	0
194	20240215	164600	859242650	15990	15990	15990	15990	0
195	20240215	164500	859242650	15990	15990	15990	15990	0
196	20240215	164400	859242650	15990	15990	15990	15990	0
197	20240215	164300	859242650	15990	15990	15990	15990	0
198	20240215	164200	859242650	15990	15990	15990	15990	0
199	20240215	164100	859242650	15990	15990	15990	15990	0
200	20240215	164000	859242650	15990	15990	15990	15990	0
201	20240215	163900	859242650	15990	15990	15990	15990	0
202	20240215	163800	859242650	15990	15990	15990	15990	0
203	20240215	163700	859242650	15990	15990	15990	15990	0
204	20240215	163600	859242650	15990	15990	15990	15990	0
205	20240215	163500	859242650	15990	15990	15990	15990	0
206	20240215	163400	859242650	15990	15990	15990	15990	0
207	20240215	163300	859242650	15990	15990	15990	15990	0
208	20240215	163200	859242650	15990	15990	15990	15990	0
209	20240215	163100	859242650	15990	15990	15990	15990	0
210	20240215	163000	859242650	15990	15990	15990	15990	0
211	20240215	162900	859242650	15990	15990	15990	15990	0
212	20240215	162800	859242650	15990	15990	15990	15990	1134
213	20240215	162700	859242650	15990	15990	15990	15990	0
214	20240215	162600	859242650	15990	15990	15990	15990	0
215	20240215	162500	859242650	15990	15990	15990	15990	0
216	20240215	162400	859242650	15990	15990	15990	15990	0
217	20240215	162300	859242650	15990	15990	15990	15990	0
218	20240215	162200	859242650	15990	15990	15990	15990	0
219	20240215	162100	859242650	15990	15990	15990	15990	0
220	20240215	162000	859242650	15990	15990	15990	15990	0
221	20240215	161900	859242650	15990	15990	15990	15990	0
222	20240215	161800	859242650	15990	15990	15990	15990	0
223	20240215	161700	859242650	15990	15990	15990	15990	0
224	20240215	161600	859242650	15990	15990	15990	15990	0
225	20240215	161500	859242650	15990	15990	15990	15990	0
226	20240215	161400	859242650	15990	15990	15990	15990	0
227	20240215	161300	859242650	15990	15990	15990	15990	0
228	20240215	161200	859242650	15990	15990	15990	15990	0
229	20240215	161100	859242650	15990	15990	15990	15990	0
230	20240215	161000	859242650	15990	15990	15990	15990	0
231	20240215	160900	859242650	15990	15990	15990	15990	0
232	20240215	160800	859242650	15990	15990	15990	15990	0
233	20240215	160700	859242650	15990	15990	15990	15990	0
234	20240215	160600	859242650	15990	15990	15990	15990	0
235	20240215	160500	859242650	15990	15990	15990	15990	0
236	20240215	160400	859242650	15990	15990	15990	15990	0
237	20240215	160300	859242650	15990	15990	15990	15990	0
238	20240215	160200	859242650	15990	15990	15990	15990	0
239	20240215	160100	859242650	15990	15990	15990	15990	0
240	20240215	160000	859242650	15990	15990	15990	15990	0
241	20240215	155900	859242650	15990	15990	15990	15990	0
242	20240215	155800	859242650	15990	15990	15990	15990	1134
243	20240215	155700	859242650	15990	15990	15990	15990	0
244	20240215	155600	859242650	15990	15990	15990	15990	0
245	20240215	155500	859242650	15990	15990	15990	15990	0
246	20240215	155400	859242650	15990	15990	15990	15990	0
247	20240215	155300	859242650	15990	15990	15990	15990	0
248	20240215	155200	859242650	15990	15990	15990	15990	0
249	20240215	155100	859242650	15990	15990	15990	15990	0
250	20240215	155000	859242650	15990	15990	15990	15990	0
251	20240215	154900	859242650	15990	15990	15990	15990	0
252	20240215	154800	859242650	15990	15990	15990	15990	0
253	20240215	154700	859242650	15990	15990	15990	15990	0
254	20240215	154600	859242650	15990	15990	15990	15990	0
255	20240215	154500	859242650	15990	15990	15990	15990	0
256	20240215	154400	859242650	15990	15990	15990	15990	0
257	20240215	154300	859242650	15990	15990	15990	15990	0
258	20240215	154200	859242650	15990	15990	15990	15990	0
259	20240215	154100	859242650	15990	15990	15990	15990	0
260	20240215	154000	859242650	15990	15990	15990	15990	0
261	20240215	153900	859242650	15990	15990	15990	15990	0
262	20240215	153800	859242650	15990	15990	15990	15990	0
263	20240215	153700	859242650	15990	15990	15990	15990	0
264	20240215	153600	859242650	15990	15990	15990	15990	0
265	20240215	153500	859242650	15990	15990	15990	15990	0
266	20240215	153400	859242650	15990	15990	15990	15990	0
267	20240215	153300	859242650	15990	15990	15990	15990	0
268	20240215	153200	859242650	15990	15990	15990	15990	0
269	20240215	153100	859242650	15990	15990	15990	15990	0
270	20240215	153000	859242650	15990	15990	15990	15990	1134
271	20240215	152900	841109990	16000	16000	16000	16000	0
272	20240215	152800	841109990	16000	16000	16000	16000	0
273	20240215	152700	841109990	16000	16000	16000	16000	0
274	20240215	152600	841109990	16000	16000	16000	16000	0
275	20240215	152500	841109990	16000	16000	16000	16000	0
276	20240215	152400	841109990	16000	16000	16000	16000	0
277	20240215	152300	841109990	16000	16000	16000	16000	0
278	20240215	152200	841109990	16000	16000	16000	16000	0
279	20240215	152100	841109990	16000	16000	16000	16000	0
280	20240215	152000	841109990	16000	16000	16000	16000	0
281	20240215	151900	841109990	16000	15980	16000	15940	512
282	20240215	151800	832923600	15940	15980	15980	15940	338
283	20240215	151700	827523600	15980	15970	15980	15970	485
284	20240215	151600	819773610	15970	15970	15970	15970	0
285	20240215	151500	819773610	15970	15970	15970	15960	150
286	20240215	151400	817378320	15970	15970	15970	15970	1
287	20240215	151300	817362350	15970	15970	15970	15970	0
288	20240215	151200	817362350	15970	15970	15970	15970	0
289	20240215	151100	817362350	15970	15970	15970	15970	0
290	20240215	151000	817362350	15970	15970	15970	15970	1
291	20240215	150900	817346380	15950	15970	15970	15950	3
292	20240215	150800	817298490	15980	15980	15980	15980	2
293	20240215	150700	817266530	15980	15980	15980	15980	0
294	20240215	150600	817266530	15980	15980	15980	15980	0
295	20240215	150500	817266530	15980	15980	15980	15980	0
296	20240215	150400	817266530	15980	15980	15980	15980	2
297	20240215	150300	817234570	15950	15950	15950	15950	14
298	20240215	150200	817011270	15950	15950	15950	15950	0
299	20240215	150100	817011270	15950	15950	15950	15950	50
300	20240215	150000	816213770	15950	15960	15960	15950	35
301	20240215	145900	815655500	15960	15960	15960	15960	0
302	20240215	145800	815655500	15960	15960	15980	15960	31
303	20240215	145700	815160640	15960	15960	15960	15960	0
304	20240215	145600	815160640	15960	15960	15960	15960	17
305	20240215	145500	814889320	15950	15980	15990	15950	91
306	20240215	145400	813435800	15990	15990	15990	15990	6
307	20240215	145300	813339860	15980	15980	15980	15980	0
308	20240215	145200	813339860	15980	15980	15980	15980	98
309	20240215	145100	811773820	16000	15990	16000	15980	646
310	20240215	145000	801444350	15990	15970	15990	15970	263
311	20240215	144900	797241900	15980	15970	15980	15970	501
312	20240215	144800	789240920	15950	15960	15970	15940	179
313	20240215	144700	786384670	15950	15960	15970	15950	222
314	20240215	144600	782842540	15960	15970	15970	15960	91
315	20240215	144500	781390170	15960	15960	15960	15960	202
316	20240215	144400	778166250	15960	15940	15960	15940	17
317	20240215	144300	777894950	15960	15960	15960	15960	0
318	20240215	144200	777894950	15960	15940	15960	15940	49
319	20240215	144100	777113850	15930	15930	15930	15930	5
320	20240215	144000	777034200	15940	15940	15940	15940	71
321	20240215	143900	775902460	15940	15940	15940	15940	0
322	20240215	143800	775902460	15940	15960	15960	15940	103
323	20240215	143700	774260580	15960	15960	15960	15960	6
324	20240215	143600	774164820	15950	15950	15950	15950	181
325	20240215	143500	771277870	15940	15940	15940	15940	1
326	20240215	143400	771261930	15930	15940	15940	15930	2
327	20240215	143300	771230060	15940	15940	15940	15940	200
328	20240215	143200	768042060	15930	15930	15930	15930	0
329	20240215	143100	768042060	15930	15930	15930	15930	10
330	20240215	143000	767882760	15930	15930	15930	15930	8
331	20240215	142900	767755320	15930	15930	15940	15930	104
332	20240215	142800	766098590	15910	15910	15910	15910	0
333	20240215	142700	766098590	15910	15910	15910	15910	0
334	20240215	142600	766098590	15910	15910	15910	15910	0
335	20240215	142500	766098590	15910	15930	15930	15910	34
336	20240215	142400	765557090	15930	15930	15930	15930	0
337	20240215	142300	765557090	15930	15930	15930	15930	0
338	20240215	142200	765557090	15930	15930	15930	15930	10
339	20240215	142100	765397790	15940	15940	15940	15940	88
340	20240215	142000	763995070	15960	15960	15960	15960	0
341	20240215	141900	763995070	15960	15960	15960	15960	0
342	20240215	141800	763995070	15960	15960	15960	15960	2
343	20240215	141700	763963150	15900	15890	15900	15890	231
344	20240215	141600	760290750	15900	15910	15910	15890	1822
345	20240215	141500	731318280	15960	15960	15960	15960	0
346	20240215	141400	731318280	15960	15960	15960	15960	0
347	20240215	141300	731318280	15960	15920	15960	15910	123
348	20240215	141200	729361120	15960	15960	15960	15960	3
349	20240215	141100	729313240	15910	15910	15910	15910	0
350	20240215	141000	729313240	15910	15910	15910	15910	0
351	20240215	140900	729313240	15910	15910	15910	15910	0
352	20240215	140800	729313240	15910	15910	15910	15910	0
353	20240215	140700	729313240	15910	15930	15930	15910	100
354	20240215	140600	727721760	15950	15950	15950	15950	6
355	20240215	140500	727626060	15950	15950	15950	15950	0
356	20240215	140400	727626060	15950	15950	15950	15950	0
357	20240215	140300	727626060	15950	15950	15950	15950	12
358	20240215	140200	727434660	15950	15950	15950	15950	0
359	20240215	140100	727434660	15950	15950	15950	15950	0
360	20240215	140000	727434660	15950	15950	15950	15950	10
361	20240215	135900	727275160	15960	15960	15960	15960	0
362	20240215	135800	727275160	15960	15960	15960	15960	159
363	20240215	135700	724737520	15960	15960	15960	15960	0
364	20240215	135600	724737520	15960	15940	15960	15940	49
365	20240215	135500	723955740	15920	15930	15930	15920	52
366	20240215	135400	723127880	15930	15940	15940	15930	32
367	20240215	135300	722618110	15960	15940	15960	15940	7
368	20240215	135200	722506510	15950	15970	15970	15950	525
369	20240215	135100	714122760	15970	15970	15970	15970	2
370	20240215	135000	714090820	15930	15930	15930	15930	0
371	20240215	134900	714090820	15930	15930	15930	15930	0
372	20240215	134800	714090820	15930	15930	15930	15930	0
373	20240215	134700	714090820	15930	15930	15930	15930	0
374	20240215	134600	714090820	15930	15930	15930	15930	0
375	20240215	134500	714090820	15930	15930	15930	15930	123
376	20240215	134400	712131430	15930	15930	15930	15930	6
377	20240215	134300	712035850	15930	15910	15930	15910	225
378	20240215	134200	708453450	15910	15910	15910	15910	31
379	20240215	134100	707960240	15910	15910	15910	15910	0
380	20240215	134000	707960240	15910	15910	15910	15910	20
381	20240215	133900	707642040	15900	15900	15900	15900	0
382	20240215	133800	707642040	15900	15900	15900	15900	60
383	20240215	133700	706688040	15890	15890	15890	15890	0
384	20240215	133600	706688040	15890	15890	15890	15890	1
385	20240215	133500	706672150	15890	15900	15900	15890	66
386	20240215	133400	705622910	15890	15890	15890	15890	0
387	20240215	133300	705622910	15890	15890	15890	15890	0
388	20240215	133200	705622910	15890	15920	15920	15890	44
389	20240215	133100	704923020	15890	15890	15890	15890	0
390	20240215	133000	704923020	15890	15890	15890	15890	0
391	20240215	132900	704923020	15890	15890	15890	15890	52
392	20240215	132800	704096740	15890	15890	15890	15890	29
393	20240215	132700	703635930	15930	15930	15930	15930	1
394	20240215	132600	703620000	15890	15890	15890	15890	0
395	20240215	132500	703620000	15890	15890	15890	15890	0
396	20240215	132400	703620000	15890	15890	15890	15890	0
397	20240215	132300	703620000	15890	15890	15890	15890	0
398	20240215	132200	703620000	15890	15890	15890	15890	0
399	20240215	132100	703620000	15890	15900	15900	15890	300
400	20240215	132000	698852630	15900	15900	15900	15900	23
401	20240215	131900	698486930	15900	15900	15900	15900	40
402	20240215	131800	697850930	15890	15890	15890	15890	0
403	20240215	131700	697850930	15890	15910	15910	15890	170
404	20240215	131600	695147430	15890	15890	15890	15890	0
405	20240215	131500	695147430	15890	15890	15890	15890	0
406	20240215	131400	695147430	15890	15890	15890	15890	83
407	20240215	131300	693828560	15890	15890	15930	15890	1078
408	20240215	131200	676699100	15890	15930	15930	15890	2206
409	20240215	131100	641606150	15940	15950	15950	15940	460
410	20240215	131000	634272630	15980	15980	15980	15980	0
411	20240215	130900	634272630	15980	15980	15980	15980	1
412	20240215	130800	634256650	15980	15980	15980	15980	1
413	20240215	130700	634240670	15980	15980	15980	15980	1
414	20240215	130600	634224690	15990	15990	15990	15990	1
415	20240215	130500	634208700	16000	15950	16000	15950	102
416	20240215	130400	632581750	16000	16000	16000	16000	21
417	20240215	130300	632245750	15970	15950	15970	15950	7
418	20240215	130200	632134080	15950	15960	15960	15950	361
419	20240215	130100	626374270	15970	15970	15970	15970	0
420	20240215	130000	626374270	15970	15980	15980	15970	249
421	20240215	125900	622397490	15980	16000	16000	15980	262
422	20240215	125800	618209920	16000	16000	16000	16000	0
423	20240215	125700	618209920	16000	16000	16000	16000	1
424	20240215	125600	618193920	16000	16000	16000	16000	9
425	20240215	125500	618049920	16000	16000	16000	16000	46
426	20240215	125400	617313920	16000	16000	16010	16000	22
427	20240215	125300	616961900	16020	16000	16020	16000	13
428	20240215	125200	616753880	16000	16000	16000	16000	23
429	20240215	125100	616385880	16000	16000	16000	16000	32
430	20240215	125000	615873880	16000	16000	16000	16000	47
431	20240215	124900	615121880	16000	16000	16000	16000	0
432	20240215	124800	615121880	16000	16000	16000	16000	329
433	20240215	124700	609857880	16000	16000	16000	16000	52
434	20240215	124600	609025880	15990	15990	15990	15990	0
435	20240215	124500	609025880	15990	15990	15990	15990	0
436	20240215	124400	609025880	15990	15990	15990	15990	1
437	20240215	124300	609009890	15990	16000	16000	15990	66
438	20240215	124200	607954050	16000	16000	16000	16000	0
439	20240215	124100	607954050	16000	16000	16000	16000	5
440	20240215	124000	607874050	16040	16040	16040	16040	66
441	20240215	123900	606815410	16060	16000	16060	16000	11
442	20240215	123800	606639260	16010	16000	16020	16000	20
443	20240215	123700	606319190	16000	16000	16000	16000	5
444	20240215	123600	606239190	16000	16000	16010	15990	39
445	20240215	123500	605615500	16000	16000	16000	16000	5
446	20240215	123400	605535500	16060	16040	16060	16040	16
447	20240215	123300	605278740	16000	16000	16000	16000	137
448	20240215	123200	603086740	16000	16000	16000	16000	0
449	20240215	123100	603086740	16000	16000	16000	16000	81
450	20240215	123000	601790740	16000	16000	16000	16000	2911
451	20240215	122900	555214740	16000	15990	16000	15990	476
452	20240215	122800	547598790	16000	16000	16000	16000	0
453	20240215	122700	547598790	16000	16000	16000	15990	114
454	20240215	122600	545775790	16000	15990	16000	15990	190
455	20240215	122500	542735830	15990	15990	15990	15990	131
456	20240215	122400	540641140	15990	15990	15990	15990	0
457	20240215	122300	540641140	15990	15990	15990	15990	200
458	20240215	122200	537443140	15990	15990	15990	15990	18
459	20240215	122100	537155320	15990	15990	15990	15990	0
460	20240215	122000	537155320	15990	15990	15990	15990	0
461	20240215	121900	537155320	15990	15990	15990	15990	1
462	20240215	121800	537139330	15980	15980	15980	15980	0
463	20240215	121700	537139330	15980	15980	15980	15980	0
464	20240215	121600	537139330	15980	15980	15980	15980	167
465	20240215	121500	534470670	15970	15970	15970	15970	0
466	20240215	121400	534470670	15970	15970	15970	15970	0
467	20240215	121300	534470670	15970	15970	15970	15970	0
468	20240215	121200	534470670	15970	15970	15970	15970	0
469	20240215	121100	534470670	15970	15970	15970	15970	4
470	20240215	121000	534406790	15980	15980	15980	15980	0
471	20240215	120900	534406790	15980	15980	15980	15980	0
472	20240215	120800	534406790	15980	15980	15980	15980	14
473	20240215	120700	534183070	15980	15980	15980	15980	1
474	20240215	120600	534167090	15980	15980	15980	15980	0
475	20240215	120500	534167090	15980	15980	15980	15980	0
476	20240215	120400	534167090	15980	15980	15980	15980	0
477	20240215	120300	534167090	15980	15980	15980	15980	1
478	20240215	120200	534151110	15980	15980	15980	15980	0
479	20240215	120100	534151110	15980	15980	15980	15980	0
480	20240215	120000	534151110	15980	15970	15980	15970	181
481	20240215	115900	531259730	15960	15960	15960	15960	291
482	20240215	115800	526615370	15960	15960	15960	15960	348
483	20240215	115700	521061290	15960	15950	15960	15950	36
484	20240215	115600	520487080	15950	15950	15950	15950	546
485	20240215	115500	511778380	15960	15960	15960	15960	11
486	20240215	115400	511602820	15960	15960	15960	15960	0
487	20240215	115300	511602820	15960	15960	15960	15960	2
488	20240215	115200	511570900	15950	15950	15950	15950	11
489	20240215	115100	511395450	15950	15950	15950	15950	101
490	20240215	115000	509784500	15960	15960	15960	15960	2
491	20240215	114900	509752580	15950	15950	15950	15950	3
492	20240215	114800	509704730	15960	15960	15960	15960	37
493	20240215	114700	509114210	15950	15950	15960	15950	105
494	20240215	114600	507439420	15960	15960	15960	15960	26
495	20240215	114500	507024460	15960	15960	15960	15960	0
496	20240215	114400	507024460	15960	15960	15960	15960	0
497	20240215	114300	507024460	15960	15960	15960	15960	0
498	20240215	114200	507024460	15960	15960	15960	15960	0
499	20240215	114100	507024460	15960	15960	15960	15960	1
500	20240215	114000	507008500	15960	15960	15960	15960	32
501	20240215	113900	506497780	15960	15960	15960	15960	5
502	20240215	113800	506417980	15960	15960	15960	15960	11
503	20240215	113700	506242420	15960	15960	15960	15960	30
504	20240215	113600	505763620	15960	15960	15960	15960	0
505	20240215	113500	505763620	15960	15950	15960	15950	483
506	20240215	113400	498059720	15950	15950	15950	15950	20
507	20240215	113300	497740720	15950	15950	15950	15950	1
508	20240215	113200	497724770	15950	15950	15950	15950	11
509	20240215	113100	497549320	15950	15950	15950	15950	41
510	20240215	113000	496895370	15950	15950	15950	15950	0
511	20240215	112900	496895370	15950	15950	15950	15950	0
512	20240215	112800	496895370	15950	15950	15950	15950	7
513	20240215	112700	496783720	15940	15940	15940	15940	57
514	20240215	112600	495875140	15930	15930	15930	15930	0
515	20240215	112500	495875140	15930	15930	15930	15930	41
516	20240215	112400	495222010	15930	15930	15930	15930	140
517	20240215	112300	492991810	15920	15920	15920	15920	31
518	20240215	112200	492498290	15920	15920	15920	15920	66
519	20240215	112100	491447570	15930	15930	15930	15930	0
520	20240215	112000	491447570	15930	15920	15930	15920	11
521	20240215	111900	491272440	15910	15910	15910	15910	0
522	20240215	111800	491272440	15910	15910	15910	15910	350
523	20240215	111700	485703940	15920	15920	15920	15920	141
524	20240215	111600	483459220	15920	15930	15930	15920	387
525	20240215	111500	477298170	15930	15930	15930	15930	356
526	20240215	111400	471627090	15930	15930	15930	15920	666
527	20240215	111300	461020210	15940	15940	15940	15940	11
528	20240215	111200	460844870	15940	15940	15940	15940	50
529	20240215	111100	460047870	15940	15940	15940	15940	16
530	20240215	111000	459792830	15940	15940	15940	15940	1
531	20240215	110900	459776890	15940	15950	15950	15940	574
532	20240215	110800	450624680	15960	15960	15960	15960	121
533	20240215	110700	448693520	15960	15960	15960	15960	20
534	20240215	110600	448374320	15960	15960	15960	15960	0
535	20240215	110500	448374320	15960	15970	15970	15960	30
536	20240215	110400	447895320	15960	15960	15960	15960	110
537	20240215	110300	446139720	15980	15980	15980	15980	1
538	20240215	110200	446123740	15980	15980	15980	15980	17
539	20240215	110100	445852080	15980	15980	15980	15980	0
540	20240215	110000	445852080	15980	15980	15980	15980	0
541	20240215	105900	445852080	15980	15980	15980	15980	0
542	20240215	105800	445852080	15980	15960	15980	15960	234
543	20240215	105700	442117400	15950	15950	15950	15950	11
544	20240215	105600	441941950	15960	15940	15960	15940	10
545	20240215	105500	441782470	15910	15910	15910	15910	6
546	20240215	105400	441687010	15910	15920	15920	15900	304
547	20240215	105300	436852030	15950	15920	15970	15920	62
548	20240215	105200	435863120	15920	15920	15920	15920	31
549	20240215	105100	435369600	15900	15900	15900	15900	285
550	20240215	105000	430838100	15910	15920	15920	15910	108
551	20240215	104900	429119810	15920	15930	15930	15920	66
552	20240215	104800	428068970	15940	15940	15940	15940	124
553	20240215	104700	426092410	15940	15950	15950	15940	51
554	20240215	104600	425278970	15950	15950	15950	15950	18
555	20240215	104500	424991870	15950	15950	15950	15950	0
556	20240215	104400	424991870	15950	15950	15950	15950	0
557	20240215	104300	424991870	15950	15950	15950	15950	0
558	20240215	104200	424991870	15950	15950	15950	15950	4
559	20240215	104100	424928070	15950	15960	15960	15950	314
560	20240215	104000	419917640	16000	16000	16000	16000	0
561	20240215	103900	419917640	16000	15960	16000	15960	17
562	20240215	103800	419646000	16000	16000	16000	16000	30
563	20240215	103700	419166000	16000	16000	16000	16000	0
564	20240215	103600	419166000	16000	15990	16000	15990	2
565	20240215	103500	419134010	15960	15960	15960	15960	2
566	20240215	103400	419102090	15960	15960	15960	15960	646
567	20240215	103300	408791930	15960	15960	15960	15960	0
568	20240215	103200	408791930	15960	15960	15960	15960	0
569	20240215	103100	408791930	15960	15960	15960	15960	10
570	20240215	103000	408632330	15960	15960	15960	15960	2
571	20240215	102900	408600410	15960	15960	15960	15960	12
572	20240215	102800	408408890	15960	15960	15960	15960	0
573	20240215	102700	408408890	15960	15960	15960	15960	628
574	20240215	102600	398386010	15960	15960	15960	15950	57
575	20240215	102500	397476840	15950	15950	15950	15950	8
576	20240215	102400	397349240	15950	15950	15950	15950	8
577	20240215	102300	397221640	15960	15950	15960	15950	121
578	20240215	102200	395291530	15930	15930	15930	15930	100
579	20240215	102100	393698530	15940	15890	15940	15890	107
580	20240215	102000	391993100	15890	15940	15950	15890	546
581	20240215	101900	383301500	15960	15960	15960	15960	0
582	20240215	101800	383301500	15960	15950	15960	15950	3
583	20240215	101700	383253630	15930	15930	15930	15930	0
584	20240215	101600	383253630	15930	15960	15960	15930	242
585	20240215	101500	379396160	15960	15960	15960	15950	457
586	20240215	101400	372104740	16000	15970	16000	15970	264
587	20240215	101300	367888630	15980	16000	16000	15980	618
588	20240215	101200	358010430	16000	16000	16000	16000	0
589	20240215	101100	358010430	16000	16000	16000	15990	49
590	20240215	101000	357226440	16000	16000	16000	16000	16
591	20240215	100900	356970440	16000	16000	16000	16000	84
592	20240215	100800	355626440	16000	16000	16000	16000	46
593	20240215	100700	354890440	16000	16010	16010	16000	766
594	20240215	100600	342629160	16020	16030	16030	16020	1327
595	20240215	100500	321364720	16040	16050	16050	16040	1501
596	20240215	100400	297278270	16050	16050	16050	16050	365
597	20240215	100300	291420020	16060	16060	16060	16060	24
598	20240215	100200	291034580	16060	16070	16080	16050	139
599	20240215	100100	288802990	16070	16070	16080	16060	775
600	20240215	100000	276352010	16070	16080	16080	16070	198
601	20240215	095900	273168930	16100	16100	16100	16100	0
602	20240215	095800	273168930	16100	16090	16100	16090	2
603	20240215	095700	273136740	16080	16100	16100	16080	247
604	20240215	095600	269160890	16130	16130	16130	16130	1
605	20240215	095500	269144760	16100	16110	16110	16100	11
606	20240215	095400	268967560	16130	16100	16130	16100	2
607	20240215	095300	268935330	16140	16110	16140	16100	105
608	20240215	095200	267243210	16110	16090	16110	16090	36
609	20240215	095100	266663460	16090	16100	16100	16080	12
610	20240215	095000	266470290	16100	16100	16100	16100	0
611	20240215	094900	266470290	16100	16100	16100	16100	20
612	20240215	094800	266148290	16100	16100	16100	16100	1
613	20240215	094700	266132190	16110	16110	16110	16110	0
614	20240215	094600	266132190	16110	16110	16110	16110	7
615	20240215	094500	266019420	16110	16110	16110	16110	1
616	20240215	094400	266003310	16100	16100	16100	16100	0
617	20240215	094300	266003310	16100	16100	16100	16100	0
618	20240215	094200	266003310	16100	16100	16100	16100	2
619	20240215	094100	265971110	16110	16100	16110	16070	569
620	20240215	094000	256820310	16100	16100	16100	16100	162
621	20240215	093900	254212110	16100	16100	16100	16100	236
622	20240215	093800	250412510	16110	16110	16110	16110	39
623	20240215	093700	249784220	16110	16100	16110	16100	135
624	20240215	093600	247609910	16100	16100	16100	16100	130
625	20240215	093500	245516910	16100	16100	16100	16100	34
626	20240215	093400	244969510	16110	16110	16110	16110	0
627	20240215	093300	244969510	16110	16080	16110	16070	17
628	20240215	093200	244696170	16080	16080	16080	16080	0
629	20240215	093100	244696170	16080	16080	16080	16070	62
630	20240215	093000	243699800	16070	16090	16090	16070	132
631	20240215	092900	241576760	16080	16110	16110	16080	106
632	20240215	092800	239872170	16140	16140	16140	16140	32
633	20240215	092700	239355690	16100	16100	16100	16100	0
634	20240215	092600	239355690	16100	16110	16110	16100	858
635	20240215	092500	225537070	16120	16110	16120	16110	74
636	20240215	092400	224344920	16110	16180	16180	16110	901
637	20240215	092300	209797310	16190	16190	16190	16170	586
638	20240215	092200	200312230	16180	16190	16190	16180	211
639	20240215	092100	196896640	16190	16180	16190	16180	111
640	20240215	092000	195100600	16160	16160	16160	16160	45
641	20240215	091900	194373400	16180	16180	16180	16180	305
642	20240215	091800	189438500	16140	16160	16170	16140	360
643	20240215	091700	183621220	16160	16160	16160	16160	25
644	20240215	091600	183217220	16160	16160	16180	16160	896
645	20240215	091500	168725220	16150	16160	16160	16150	294
646	20240215	091400	163975180	16110	16130	16150	16110	2813
647	20240215	091300	118625570	16130	16130	16130	16130	1625
648	20240215	091200	92414320	16110	16110	16120	16110	106
649	20240215	091100	90705660	16070	16070	16070	16070	180
650	20240215	091000	87813060	16110	16060	16110	16060	3
651	20240215	090900	87764820	16050	16060	16060	16050	31
652	20240215	090800	87267120	16040	16040	16040	16040	178
653	20240215	090700	84412000	16040	16040	16050	16040	406
654	20240215	090600	77897750	16040	16040	16040	16040	24
655	20240215	090500	77512790	16030	16140	16140	16030	1892
656	20240215	090400	47063360	16140	16150	16170	16140	320
657	20240215	090300	41898420	16170	16170	16170	16170	50
658	20240215	090200	41089920	16170	16180	16180	16170	1240
659	20240215	090100	21027720	16170	16130	16180	16130	186
660	20240215	090000	18020490	16120	16180	16190	16120	1114