KissMeData/065680/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194100	1472338970	16950	16950	16950	16950	5061
3	20240215	194000	1472338970	16950	16950	16950	16950	0
4	20240215	193900	1472338970	16950	16950	16950	16950	0
5	20240215	193800	1472338970	16950	16950	16950	16950	0
6	20240215	193700	1472338970	16950	16950	16950	16950	0
7	20240215	193600	1472338970	16950	16950	16950	16950	0
8	20240215	193500	1472338970	16950	16950	16950	16950	0
9	20240215	193400	1472338970	16950	16950	16950	16950	0
10	20240215	193300	1472338970	16950	16950	16950	16950	0
11	20240215	193200	1472338970	16950	16950	16950	16950	0
12	20240215	193100	1472338970	16950	16950	16950	16950	0
13	20240215	193000	1472338970	16950	16950	16950	16950	0
14	20240215	192900	1472338970	16950	16950	16950	16950	0
15	20240215	192800	1472338970	16950	16950	16950	16950	0
16	20240215	192700	1472338970	16950	16950	16950	16950	0
17	20240215	192600	1472338970	16950	16950	16950	16950	0
18	20240215	192500	1472338970	16950	16950	16950	16950	0
19	20240215	192400	1472338970	16950	16950	16950	16950	0
20	20240215	192300	1472338970	16950	16950	16950	16950	0
21	20240215	192200	1472338970	16950	16950	16950	16950	0
22	20240215	192100	1472338970	16950	16950	16950	16950	0
23	20240215	192000	1472338970	16950	16950	16950	16950	0
24	20240215	191900	1472338970	16950	16950	16950	16950	0
25	20240215	191800	1472338970	16950	16950	16950	16950	0
26	20240215	191700	1472338970	16950	16950	16950	16950	0
27	20240215	191600	1472338970	16950	16950	16950	16950	0
28	20240215	191500	1472338970	16950	16950	16950	16950	0
29	20240215	191400	1472338970	16950	16950	16950	16950	0
30	20240215	191300	1472338970	16950	16950	16950	16950	0
31	20240215	191200	1472338970	16950	16950	16950	16950	0
32	20240215	191100	1472338970	16950	16950	16950	16950	5061
33	20240215	191000	1472338970	16950	16950	16950	16950	0
34	20240215	190900	1472338970	16950	16950	16950	16950	0
35	20240215	190800	1472338970	16950	16950	16950	16950	0
36	20240215	190700	1472338970	16950	16950	16950	16950	0
37	20240215	190600	1472338970	16950	16950	16950	16950	0
38	20240215	190500	1472338970	16950	16950	16950	16950	0
39	20240215	190400	1472338970	16950	16950	16950	16950	0
40	20240215	190300	1472338970	16950	16950	16950	16950	0
41	20240215	190200	1472338970	16950	16950	16950	16950	0
42	20240215	190100	1472338970	16950	16950	16950	16950	0
43	20240215	190000	1472338970	16950	16950	16950	16950	0
44	20240215	185900	1472338970	16950	16950	16950	16950	0
45	20240215	185800	1472338970	16950	16950	16950	16950	0
46	20240215	185700	1472338970	16950	16950	16950	16950	0
47	20240215	185600	1472338970	16950	16950	16950	16950	0
48	20240215	185500	1472338970	16950	16950	16950	16950	0
49	20240215	185400	1472338970	16950	16950	16950	16950	0
50	20240215	185300	1472338970	16950	16950	16950	16950	0
51	20240215	185200	1472338970	16950	16950	16950	16950	0
52	20240215	185100	1472338970	16950	16950	16950	16950	0
53	20240215	185000	1472338970	16950	16950	16950	16950	0
54	20240215	184900	1472338970	16950	16950	16950	16950	0
55	20240215	184800	1472338970	16950	16950	16950	16950	0
56	20240215	184700	1472338970	16950	16950	16950	16950	0
57	20240215	184600	1472338970	16950	16950	16950	16950	0
58	20240215	184500	1472338970	16950	16950	16950	16950	0
59	20240215	184400	1472338970	16950	16950	16950	16950	0
60	20240215	184300	1472338970	16950	16950	16950	16950	0
61	20240215	184200	1472338970	16950	16950	16950	16950	0
62	20240215	184100	1472338970	16950	16950	16950	16950	5061
63	20240215	184000	1472338970	16950	16950	16950	16950	0
64	20240215	183900	1472338970	16950	16950	16950	16950	0
65	20240215	183800	1472338970	16950	16950	16950	16950	0
66	20240215	183700	1472338970	16950	16950	16950	16950	0
67	20240215	183600	1472338970	16950	16950	16950	16950	0
68	20240215	183500	1472338970	16950	16950	16950	16950	0
69	20240215	183400	1472338970	16950	16950	16950	16950	0
70	20240215	183300	1472338970	16950	16950	16950	16950	0
71	20240215	183200	1472338970	16950	16950	16950	16950	0
72	20240215	183100	1472338970	16950	16950	16950	16950	0
73	20240215	183000	1472338970	16950	16950	16950	16950	0
74	20240215	182900	1472338970	16950	16950	16950	16950	0
75	20240215	182800	1472338970	16950	16950	16950	16950	0
76	20240215	182700	1472338970	16950	16950	16950	16950	0
77	20240215	182600	1472338970	16950	16950	16950	16950	0
78	20240215	182500	1472338970	16950	16950	16950	16950	0
79	20240215	182400	1472338970	16950	16950	16950	16950	0
80	20240215	182300	1472338970	16950	16950	16950	16950	0
81	20240215	182200	1472338970	16950	16950	16950	16950	0
82	20240215	182100	1472338970	16950	16950	16950	16950	0
83	20240215	182000	1472338970	16950	16950	16950	16950	0
84	20240215	181900	1472338970	16950	16950	16950	16950	0
85	20240215	181800	1472338970	16950	16950	16950	16950	0
86	20240215	181700	1472338970	16950	16950	16950	16950	0
87	20240215	181600	1472338970	16950	16950	16950	16950	0
88	20240215	181500	1472338970	16950	16950	16950	16950	0
89	20240215	181400	1472338970	16950	16950	16950	16950	0
90	20240215	181300	1472338970	16950	16950	16950	16950	0
91	20240215	181200	1472338970	16950	16950	16950	16950	0
92	20240215	181100	1472338970	16950	16950	16950	16950	5061
93	20240215	181000	1472338970	16950	16950	16950	16950	0
94	20240215	180900	1472338970	16950	16950	16950	16950	0
95	20240215	180800	1472338970	16950	16950	16950	16950	0
96	20240215	180700	1472338970	16950	16950	16950	16950	0
97	20240215	180600	1472338970	16950	16950	16950	16950	0
98	20240215	180500	1472338970	16950	16950	16950	16950	0
99	20240215	180400	1472338970	16950	16950	16950	16950	0
100	20240215	180300	1472338970	16950	16950	16950	16950	0
101	20240215	180200	1472338970	16950	16950	16950	16950	0
102	20240215	180100	1472338970	16950	16950	16950	16950	0
103	20240215	180000	1472338970	16950	16950	16950	16950	0
104	20240215	175900	1472338970	16950	16950	16950	16950	0
105	20240215	175800	1472338970	16950	16950	16950	16950	0
106	20240215	175700	1472338970	16950	16950	16950	16950	0
107	20240215	175600	1472338970	16950	16950	16950	16950	0
108	20240215	175500	1472338970	16950	16950	16950	16950	0
109	20240215	175400	1472338970	16950	16950	16950	16950	0
110	20240215	175300	1472338970	16950	16950	16950	16950	0
111	20240215	175200	1472338970	16950	16950	16950	16950	0
112	20240215	175100	1472338970	16950	16950	16950	16950	0
113	20240215	175000	1472338970	16950	16950	16950	16950	0
114	20240215	174900	1472338970	16950	16950	16950	16950	0
115	20240215	174800	1472338970	16950	16950	16950	16950	0
116	20240215	174700	1472338970	16950	16950	16950	16950	0
117	20240215	174600	1472338970	16950	16950	16950	16950	0
118	20240215	174500	1472338970	16950	16950	16950	16950	0
119	20240215	174400	1472338970	16950	16950	16950	16950	0
120	20240215	174300	1472338970	16950	16950	16950	16950	0
121	20240215	174200	1472338970	16950	16950	16950	16950	0
122	20240215	174100	1472338970	16950	16950	16950	16950	5061
123	20240215	174000	1472338970	16950	16950	16950	16950	0
124	20240215	173900	1472338970	16950	16950	16950	16950	0
125	20240215	173800	1472338970	16950	16950	16950	16950	0
126	20240215	173700	1472338970	16950	16950	16950	16950	0
127	20240215	173600	1472338970	16950	16950	16950	16950	0
128	20240215	173500	1472338970	16950	16950	16950	16950	0
129	20240215	173400	1472338970	16950	16950	16950	16950	0
130	20240215	173300	1472338970	16950	16950	16950	16950	0
131	20240215	173200	1472338970	16950	16950	16950	16950	0
132	20240215	173100	1472338970	16950	16950	16950	16950	0
133	20240215	173000	1472338970	16950	16950	16950	16950	0
134	20240215	172900	1472338970	16950	16950	16950	16950	0
135	20240215	172800	1472338970	16950	16950	16950	16950	0
136	20240215	172700	1472338970	16950	16950	16950	16950	0
137	20240215	172600	1472338970	16950	16950	16950	16950	0
138	20240215	172500	1472338970	16950	16950	16950	16950	0
139	20240215	172400	1472338970	16950	16950	16950	16950	0
140	20240215	172300	1472338970	16950	16950	16950	16950	0
141	20240215	172200	1472338970	16950	16950	16950	16950	0
142	20240215	172100	1472338970	16950	16950	16950	16950	0
143	20240215	172000	1472338970	16950	16950	16950	16950	0
144	20240215	171900	1472338970	16950	16950	16950	16950	0
145	20240215	171800	1472338970	16950	16950	16950	16950	0
146	20240215	171700	1472338970	16950	16950	16950	16950	0
147	20240215	171600	1472338970	16950	16950	16950	16950	0
148	20240215	171500	1472338970	16950	16950	16950	16950	0
149	20240215	171400	1472338970	16950	16950	16950	16950	0
150	20240215	171300	1472338970	16950	16950	16950	16950	0
151	20240215	171200	1472338970	16950	16950	16950	16950	0
152	20240215	171100	1472338970	16950	16950	16950	16950	5061
153	20240215	171000	1472338970	16950	16950	16950	16950	0
154	20240215	170900	1472338970	16950	16950	16950	16950	0
155	20240215	170800	1472338970	16950	16950	16950	16950	0
156	20240215	170700	1472338970	16950	16950	16950	16950	0
157	20240215	170600	1472338970	16950	16950	16950	16950	0
158	20240215	170500	1472338970	16950	16950	16950	16950	0
159	20240215	170400	1472338970	16950	16950	16950	16950	0
160	20240215	170300	1472338970	16950	16950	16950	16950	0
161	20240215	170200	1472338970	16950	16950	16950	16950	0
162	20240215	170100	1472338970	16950	16950	16950	16950	0
163	20240215	170000	1472338970	16950	16950	16950	16950	0
164	20240215	165900	1472338970	16950	16950	16950	16950	0
165	20240215	165800	1472338970	16950	16950	16950	16950	0
166	20240215	165700	1472338970	16950	16950	16950	16950	0
167	20240215	165600	1472338970	16950	16950	16950	16950	0
168	20240215	165500	1472338970	16950	16950	16950	16950	0
169	20240215	165400	1472338970	16950	16950	16950	16950	0
170	20240215	165300	1472338970	16950	16950	16950	16950	0
171	20240215	165200	1472338970	16950	16950	16950	16950	0
172	20240215	165100	1472338970	16950	16950	16950	16950	0
173	20240215	165000	1472338970	16950	16950	16950	16950	0
174	20240215	164900	1472338970	16950	16950	16950	16950	0
175	20240215	164800	1472338970	16950	16950	16950	16950	0
176	20240215	164700	1472338970	16950	16950	16950	16950	0
177	20240215	164600	1472338970	16950	16950	16950	16950	0
178	20240215	164500	1472338970	16950	16950	16950	16950	0
179	20240215	164400	1472338970	16950	16950	16950	16950	0
180	20240215	164300	1472338970	16950	16950	16950	16950	0
181	20240215	164200	1472338970	16950	16950	16950	16950	0
182	20240215	164100	1472338970	16950	16950	16950	16950	5061
183	20240215	164000	1472338970	16950	16950	16950	16950	0
184	20240215	163900	1472338970	16950	16950	16950	16950	0
185	20240215	163800	1472338970	16950	16950	16950	16950	0
186	20240215	163700	1472338970	16950	16950	16950	16950	0
187	20240215	163600	1472338970	16950	16950	16950	16950	0
188	20240215	163500	1472338970	16950	16950	16950	16950	0
189	20240215	163400	1472338970	16950	16950	16950	16950	0
190	20240215	163300	1472338970	16950	16950	16950	16950	0
191	20240215	163200	1472338970	16950	16950	16950	16950	0
192	20240215	163100	1472338970	16950	16950	16950	16950	0
193	20240215	163000	1472338970	16950	16950	16950	16950	0
194	20240215	162900	1472338970	16950	16950	16950	16950	0
195	20240215	162800	1472338970	16950	16950	16950	16950	0
196	20240215	162700	1472338970	16950	16950	16950	16950	0
197	20240215	162600	1472338970	16950	16950	16950	16950	0
198	20240215	162500	1472338970	16950	16950	16950	16950	0
199	20240215	162400	1472338970	16950	16950	16950	16950	0
200	20240215	162300	1472338970	16950	16950	16950	16950	0
201	20240215	162200	1472338970	16950	16950	16950	16950	0
202	20240215	162100	1472338970	16950	16950	16950	16950	0
203	20240215	162000	1472338970	16950	16950	16950	16950	0
204	20240215	161900	1472338970	16950	16950	16950	16950	0
205	20240215	161800	1472338970	16950	16950	16950	16950	0
206	20240215	161700	1472338970	16950	16950	16950	16950	0
207	20240215	161600	1472338970	16950	16950	16950	16950	0
208	20240215	161500	1472338970	16950	16950	16950	16950	0
209	20240215	161400	1472338970	16950	16950	16950	16950	0
210	20240215	161300	1472338970	16950	16950	16950	16950	0
211	20240215	161200	1472338970	16950	16950	16950	16950	0
212	20240215	161100	1472338970	16950	16950	16950	16950	5061
213	20240215	161000	1472338970	16950	16950	16950	16950	0
214	20240215	160900	1472338970	16950	16950	16950	16950	0
215	20240215	160800	1472338970	16950	16950	16950	16950	0
216	20240215	160700	1472338970	16950	16950	16950	16950	0
217	20240215	160600	1472338970	16950	16950	16950	16950	0
218	20240215	160500	1472338970	16950	16950	16950	16950	0
219	20240215	160400	1472338970	16950	16950	16950	16950	0
220	20240215	160300	1472338970	16950	16950	16950	16950	0
221	20240215	160200	1472338970	16950	16950	16950	16950	0
222	20240215	160100	1472338970	16950	16950	16950	16950	0
223	20240215	160000	1472338970	16950	16950	16950	16950	0
224	20240215	155900	1472338970	16950	16950	16950	16950	0
225	20240215	155800	1472338970	16950	16950	16950	16950	0
226	20240215	155700	1472338970	16950	16950	16950	16950	0
227	20240215	155600	1472338970	16950	16950	16950	16950	0
228	20240215	155500	1472338970	16950	16950	16950	16950	0
229	20240215	155400	1472338970	16950	16950	16950	16950	0
230	20240215	155300	1472338970	16950	16950	16950	16950	0
231	20240215	155200	1472338970	16950	16950	16950	16950	0
232	20240215	155100	1472338970	16950	16950	16950	16950	0
233	20240215	155000	1472338970	16950	16950	16950	16950	0
234	20240215	154900	1472338970	16950	16950	16950	16950	0
235	20240215	154800	1472338970	16950	16950	16950	16950	0
236	20240215	154700	1472338970	16950	16950	16950	16950	0
237	20240215	154600	1472338970	16950	16950	16950	16950	0
238	20240215	154500	1472338970	16950	16950	16950	16950	0
239	20240215	154400	1472338970	16950	16950	16950	16950	0
240	20240215	154300	1472338970	16950	16950	16950	16950	0
241	20240215	154200	1472338970	16950	16950	16950	16950	0
242	20240215	154100	1472338970	16950	16950	16950	16950	5061
243	20240215	154000	1472338970	16950	16950	16950	16950	0
244	20240215	153900	1472338970	16950	16950	16950	16950	0
245	20240215	153800	1472338970	16950	16950	16950	16950	0
246	20240215	153700	1472338970	16950	16950	16950	16950	0
247	20240215	153600	1472338970	16950	16950	16950	16950	0
248	20240215	153500	1472338970	16950	16950	16950	16950	0
249	20240215	153400	1472338970	16950	16950	16950	16950	0
250	20240215	153300	1472338970	16950	16950	16950	16950	0
251	20240215	153200	1472338970	16950	16950	16950	16950	0
252	20240215	153100	1472338970	16950	16950	16950	16950	0
253	20240215	153000	1472338970	16950	16950	16950	16950	5061
254	20240215	152900	1386555020	16810	16810	16810	16810	0
255	20240215	152800	1386555020	16810	16810	16810	16810	0
256	20240215	152700	1386555020	16810	16810	16810	16810	0
257	20240215	152600	1386555020	16810	16810	16810	16810	0
258	20240215	152500	1386555020	16810	16810	16810	16810	0
259	20240215	152400	1386555020	16810	16810	16810	16810	0
260	20240215	152300	1386555020	16810	16810	16810	16810	0
261	20240215	152200	1386555020	16810	16810	16810	16810	0
262	20240215	152100	1386555020	16810	16810	16810	16810	0
263	20240215	152000	1386555020	16810	16810	16810	16810	0
264	20240215	151900	1386555020	16810	16810	16810	16810	0
265	20240215	151800	1386555020	16810	16710	16810	16710	124
266	20240215	151700	1384472460	16820	16820	16820	16820	0
267	20240215	151600	1384472460	16820	16820	16820	16820	0
268	20240215	151500	1384472460	16820	16820	16820	16820	100
269	20240215	151400	1382790460	16820	16820	16820	16820	0
270	20240215	151300	1382790460	16820	16810	16820	16810	100
271	20240215	151200	1381108530	16820	16800	16820	16800	504
272	20240215	151100	1372641180	16800	16790	16800	16790	114
273	20240215	151000	1370726840	16800	16680	16800	16680	328
274	20240215	150900	1365218590	16800	16800	16800	16800	0
275	20240215	150800	1365218590	16800	16660	16800	16660	19
276	20240215	150700	1364900810	16770	16770	16770	16770	100
277	20240215	150600	1363223810	16770	16770	16770	16770	2
278	20240215	150500	1363190270	16750	16750	16750	16750	100
279	20240215	150400	1361515270	16750	16750	16800	16750	502
280	20240215	150300	1353091460	16750	16750	16750	16750	0
281	20240215	150200	1353091460	16750	16740	16760	16740	139
282	20240215	150100	1350764090	16740	16740	16740	16740	2
283	20240215	150000	1350730610	16760	16700	16760	16650	2201
284	20240215	145900	1314024640	16720	16760	16760	16700	109
285	20240215	145800	1312202150	16700	16700	16700	16700	4
286	20240215	145700	1312135350	16700	16700	16700	16700	0
287	20240215	145600	1312135350	16700	16700	16700	16700	1
288	20240215	145500	1312118650	16770	16700	16770	16700	135
289	20240215	145400	1309857370	16770	16770	16770	16770	0
290	20240215	145300	1309857370	16770	16710	16770	16700	147
291	20240215	145200	1307399630	16750	16710	16750	16710	104
292	20240215	145100	1305661630	16700	16700	16700	16700	8
293	20240215	145000	1305528030	16700	16720	16720	16700	154
294	20240215	144900	1302956190	16730	16730	16730	16730	0
295	20240215	144800	1302956190	16730	16730	16730	16730	0
296	20240215	144700	1302956190	16730	16730	16730	16730	101
297	20240215	144600	1301266460	16730	16730	16730	16730	2
298	20240215	144500	1301233000	16730	16780	16780	16730	105
299	20240215	144400	1299471230	16700	16700	16700	16700	250
300	20240215	144300	1295296230	16780	16780	16780	16780	0
301	20240215	144200	1295296230	16780	16780	16780	16780	102
302	20240215	144100	1293584670	16790	16790	16790	16790	0
303	20240215	144000	1293584670	16790	16790	16790	16790	2
304	20240215	143900	1293551090	16800	16760	16800	16750	305
305	20240215	143800	1288431420	16680	16680	16680	16680	1
306	20240215	143700	1288414740	16670	16670	16670	16670	12
307	20240215	143600	1288214700	16670	16670	16670	16670	0
308	20240215	143500	1288214700	16670	16680	16680	16670	52
309	20240215	143400	1287347800	16680	16750	16770	16680	327
310	20240215	143300	1281884090	16770	16770	16770	16770	0
311	20240215	143200	1281884090	16770	16770	16770	16770	100
312	20240215	143100	1280207090	16770	16770	16770	16770	0
313	20240215	143000	1280207090	16770	16770	16770	16770	2
314	20240215	142900	1280173550	16780	16780	16780	16780	100
315	20240215	142800	1278495550	16780	16780	16780	16780	2
316	20240215	142700	1278461990	16790	16780	16800	16780	102
317	20240215	142600	1276748990	16800	16800	16800	16800	0
318	20240215	142500	1276748990	16800	16800	16800	16800	0
319	20240215	142400	1276748990	16800	16790	16800	16790	100
320	20240215	142300	1275069720	16800	16800	16800	16800	10
321	20240215	142200	1274901720	16800	16770	16800	16770	104
322	20240215	142100	1273156470	16800	16800	16800	16800	0
323	20240215	142000	1273156470	16800	16690	16800	16680	204
324	20240215	141900	1269753500	16690	16800	16800	16690	349
325	20240215	141800	1263910300	16820	16820	16820	16820	0
326	20240215	141700	1263910300	16820	16810	16820	16810	100
327	20240215	141600	1262229290	16820	16820	16820	16820	2
328	20240215	141500	1262195650	16750	16750	16750	16750	18
329	20240215	141400	1261894150	16830	16830	16830	16830	100
330	20240215	141300	1260211150	16850	16850	16850	16850	0
331	20240215	141200	1260211150	16850	16760	16850	16750	1102
332	20240215	141100	1241751450	16850	16850	16850	16850	160
333	20240215	141000	1239055450	16850	16850	16850	16850	25
334	20240215	140900	1238634200	16860	16850	16860	16850	100
335	20240215	140800	1236948640	16870	16870	16870	16870	0
336	20240215	140700	1236948640	16870	16870	16870	16870	0
337	20240215	140600	1236948640	16870	16850	16870	16850	100
338	20240215	140500	1235261770	16870	16770	16870	16750	1602
339	20240215	140400	1208425220	16870	16860	16870	16860	100
340	20240215	140300	1206738360	16870	16870	16870	16870	0
341	20240215	140200	1206738360	16870	16870	16870	16870	0
342	20240215	140100	1206738360	16870	16870	16870	16870	100
343	20240215	140000	1205051360	16870	16800	16870	16730	606
344	20240215	135900	1194897060	16880	16880	16880	16880	102
345	20240215	135800	1193175300	16850	16820	16880	16740	1592
346	20240215	135700	1166498250	16890	16890	16890	16890	0
347	20240215	135600	1166498250	16890	16850	16890	16850	284
348	20240215	135500	1161707690	16870	16870	16870	16870	0
349	20240215	135400	1161707690	16870	16860	16870	16850	102
350	20240215	135300	1159987740	16750	16840	16840	16750	1100
351	20240215	135200	1141551450	16890	16890	16890	16890	0
352	20240215	135100	1141551450	16890	16880	16890	16880	103
353	20240215	135000	1139812780	16880	16820	16880	16820	100
354	20240215	134900	1138124840	16880	16880	16880	16880	2
355	20240215	134800	1138091080	16870	16870	16870	16870	400
356	20240215	134700	1131343080	16870	16870	16870	16870	2
357	20240215	134600	1131309340	16870	16870	16870	16870	104
358	20240215	134500	1129554860	16870	16860	16870	16860	202
359	20240215	134400	1126149120	16870	16870	16870	16870	2
360	20240215	134300	1126115380	16860	16850	16860	16850	100
361	20240215	134200	1124429420	16860	16860	16860	16860	0
362	20240215	134100	1124429420	16860	16850	16870	16850	124
363	20240215	134000	1122338830	16860	16860	16860	16860	2
364	20240215	133900	1122305110	16750	16800	16800	16750	119
365	20240215	133800	1120311600	16860	16840	16860	16840	100
366	20240215	133700	1118626080	16870	16870	16870	16870	0
367	20240215	133600	1118626080	16870	16850	16870	16850	117
368	20240215	133500	1116654590	16850	16850	16850	16850	15
369	20240215	133400	1116401840	16880	16780	16880	16780	3
370	20240215	133300	1116351300	16880	16880	16880	16880	100
371	20240215	133200	1114663300	16880	16820	16880	16760	202
372	20240215	133100	1111272330	16890	16890	16890	16890	100
373	20240215	133000	1109583330	16890	16890	16890	16890	1
374	20240215	132900	1109566440	16890	16890	16890	16890	2
375	20240215	132800	1109532660	16870	16870	16870	16870	100
376	20240215	132700	1107845660	16870	16870	16870	16870	1
377	20240215	132600	1107828790	16870	16860	16870	16860	105
378	20240215	132500	1106058460	16860	16860	16860	16860	2
379	20240215	132400	1106024740	16870	16870	16870	16870	0
380	20240215	132300	1106024740	16870	16860	16870	16860	104
381	20240215	132200	1104271280	16860	16860	16860	16860	0
382	20240215	132100	1104271280	16860	16860	16860	16860	2
383	20240215	132000	1104237560	16870	16870	16870	16870	100
384	20240215	131900	1102550560	16880	16880	16880	16880	0
385	20240215	131800	1102550560	16880	16880	16880	16880	100
386	20240215	131700	1100862560	16880	16880	16880	16880	0
387	20240215	131600	1100862560	16880	16880	16880	16880	20
388	20240215	131500	1100524960	16870	16870	16870	16870	200
389	20240215	131400	1097150960	16870	16840	16870	16840	18
390	20240215	131300	1096847660	16850	16850	16850	16850	100
391	20240215	131200	1095162660	16850	16850	16850	16850	0
392	20240215	131100	1095162660	16850	16850	16850	16850	0
393	20240215	131000	1095162660	16850	16850	16850	16850	100
394	20240215	130900	1093477660	16850	16830	16850	16830	3
395	20240215	130800	1093427150	16840	16840	16840	16840	10
396	20240215	130700	1093258750	16730	16840	16840	16730	62
397	20240215	130600	1092220280	16840	16840	16840	16840	50
398	20240215	130500	1091378280	16830	16830	16830	16830	101
399	20240215	130400	1089678450	16830	16830	16830	16830	0
400	20240215	130300	1089678450	16830	16830	16830	16830	100
401	20240215	130200	1087995450	16830	16830	16830	16830	0
402	20240215	130100	1087995450	16830	16830	16830	16830	0
403	20240215	130000	1087995450	16830	16750	16830	16750	107
404	20240215	125900	1086194720	16840	16800	16840	16800	118
405	20240215	125800	1084209720	16830	16830	16840	16830	212
406	20240215	125700	1080640520	16840	16840	16840	16840	0
407	20240215	125600	1080640520	16840	16840	16840	16840	0
408	20240215	125500	1080640520	16840	16820	16840	16820	100
409	20240215	125400	1078956780	16840	16840	16840	16840	0
410	20240215	125300	1078956780	16840	16840	16840	16840	0
411	20240215	125200	1078956780	16840	16830	16840	16830	100
412	20240215	125100	1077272810	16840	16840	16840	16840	0
413	20240215	125000	1077272810	16840	16830	16840	16830	102
414	20240215	124900	1075556140	16830	16750	16830	16740	5
415	20240215	124800	1075472240	16840	16840	16840	16840	0
416	20240215	124700	1075472240	16840	16830	16840	16830	100
417	20240215	124600	1073788760	16840	16840	16840	16840	0
418	20240215	124500	1073788760	16840	16830	16840	16830	108
419	20240215	124400	1071971080	16830	16750	16830	16750	401
420	20240215	124300	1065254170	16850	16850	16850	16850	0
421	20240215	124200	1065254170	16850	16840	16850	16840	103
422	20240215	124100	1063519630	16860	16850	16860	16850	8
423	20240215	124000	1063384820	16870	16860	16870	16750	191
424	20240215	123900	1060173350	16880	16880	16880	16880	0
425	20240215	123800	1060173350	16880	16750	16880	16750	3
426	20240215	123700	1060122840	16880	16770	16880	16760	342
427	20240215	123600	1054390660	16890	16890	16890	16890	0
428	20240215	123500	1054390660	16890	16870	16890	16870	204
429	20240215	123400	1050948120	16870	16870	16870	16870	0
430	20240215	123300	1050948120	16870	16740	16870	16740	24
431	20240215	123200	1050544780	16890	16900	16950	16700	1176
432	20240215	123100	1030708200	16900	16950	16950	16900	791
433	20240215	123000	1017330800	17030	17010	17030	17010	102
434	20240215	122900	1015595100	17020	17020	17020	17020	0
435	20240215	122800	1015595100	17020	17020	17020	17020	0
436	20240215	122700	1015595100	17020	17010	17020	17010	100
437	20240215	122600	1013893110	17020	16950	17020	16950	40
438	20240215	122500	1013213860	16940	16940	16940	16940	2
439	20240215	122400	1013179980	16940	16970	16970	16940	71
440	20240215	122300	1011976400	17020	17020	17020	17020	0
441	20240215	122200	1011976400	17020	17000	17020	17000	204
442	20240215	122100	1008508370	16970	16990	17020	16970	13
443	20240215	122000	1008287530	17000	17010	17010	17000	9
444	20240215	121900	1008134470	17030	17020	17030	17020	100
445	20240215	121800	1006431500	17030	17030	17030	17030	0
446	20240215	121700	1006431500	17030	17030	17030	17030	100
447	20240215	121600	1004728500	17050	17040	17050	17040	100
448	20240215	121500	1003023510	17050	17040	17050	17040	12
449	20240215	121400	1002818950	16960	16960	16960	16960	16
450	20240215	121300	1002547590	16950	16970	16970	16950	25
451	20240215	121200	1002123780	17050	17040	17050	17040	100
452	20240215	121100	1000419150	17050	17030	17050	17030	100
453	20240215	121000	998714800	17050	17050	17050	17050	0
454	20240215	120900	998714800	17050	17030	17050	17030	397
455	20240215	120800	991946990	17040	16960	17050	16950	132
456	20240215	120700	989707510	16960	16960	16960	16960	0
457	20240215	120600	989707510	16960	16960	16960	16960	0
458	20240215	120500	989707510	16960	16960	16960	16960	119
459	20240215	120400	987689270	16970	16980	16990	16970	2067
460	20240215	120300	952602110	16990	17070	17070	16990	1036
461	20240215	120200	934983850	17060	17060	17060	17060	10
462	20240215	120100	934813250	17060	17060	17060	17060	30
463	20240215	120000	934301450	17050	17050	17050	17050	426
464	20240215	115900	927038150	17040	17030	17040	17030	833
465	20240215	115800	912851450	17020	17020	17020	17020	0
466	20240215	115700	912851450	17020	17020	17020	17020	30
467	20240215	115600	912340850	17020	17020	17020	17020	149
468	20240215	115500	909804870	17020	17020	17020	17020	0
469	20240215	115400	909804870	17020	17020	17030	17020	263
470	20240215	115300	905327610	17030	17030	17030	17030	101
471	20240215	115200	903607580	17030	17030	17030	17030	0
472	20240215	115100	903607580	17030	17020	17030	17020	44
473	20240215	115000	902858650	16980	16980	16980	16980	3
474	20240215	114900	902807710	16980	16980	16980	16980	0
475	20240215	114800	902807710	16980	16990	16990	16980	167
476	20240215	114700	899970430	16960	16960	16960	16960	0
477	20240215	114600	899970430	16960	16960	16960	16960	0
478	20240215	114500	899970430	16960	16960	16960	16960	0
479	20240215	114400	899970430	16960	16960	16960	16960	0
480	20240215	114300	899970430	16960	16960	16960	16960	0
481	20240215	114200	899970430	16960	16960	16960	16960	302
482	20240215	114100	894848510	16960	16960	16960	16960	0
483	20240215	114000	894848510	16960	16960	16960	16960	131
484	20240215	113900	892626750	17030	17010	17030	17010	110
485	20240215	113800	890755080	17020	17020	17020	17020	70
486	20240215	113700	889563680	16970	16970	16970	16970	51
487	20240215	113600	888698210	16980	16980	16980	16980	146
488	20240215	113500	886219130	16980	16980	16980	16980	104
489	20240215	113400	884453210	16980	16980	16980	16980	0
490	20240215	113300	884453210	16980	16980	16980	16980	103
491	20240215	113200	882704270	16960	16950	16960	16940	67
492	20240215	113100	881568130	16960	16970	16970	16960	177
493	20240215	113000	878566160	16980	16980	16980	16980	0
494	20240215	112900	878566160	16980	17010	17010	16980	929
495	20240215	112800	862791600	17030	17030	17030	17030	100
496	20240215	112700	861088600	17030	17010	17030	17010	2
497	20240215	112600	861054560	17010	17030	17040	17010	388
498	20240215	112500	854447740	17040	17040	17040	17040	1
499	20240215	112400	854430700	17050	17050	17050	17050	1
500	20240215	112300	854413650	17050	17040	17050	17030	234
501	20240215	112200	850424120	17030	17030	17030	17030	132
502	20240215	112100	848176160	17050	17050	17050	17050	616
503	20240215	112000	837673360	17040	17020	17040	17020	881
504	20240215	111900	822664900	17020	17020	17020	17020	73
505	20240215	111800	821422440	17030	17020	17030	16980	438
506	20240215	111700	813977070	17020	17020	17020	17020	15
507	20240215	111600	813721770	17020	17020	17020	17000	250
508	20240215	111500	809466790	17020	17020	17020	17020	147
509	20240215	111400	806964850	17020	17020	17020	17020	0
510	20240215	111300	806964850	17020	17020	17020	17020	100
511	20240215	111200	805262850	17020	17020	17020	17020	1
512	20240215	111100	805245830	17010	16990	17010	16990	118
513	20240215	111000	803238770	16980	17000	17000	16980	2
514	20240215	110900	803204790	16980	16980	16980	16980	49
515	20240215	110800	802372770	16990	17010	17010	16990	147
516	20240215	110700	799872380	17000	16990	17010	16990	826
517	20240215	110600	785830380	16980	16980	16980	16980	266
518	20240215	110500	781313700	17000	17000	17000	17000	200
519	20240215	110400	777913700	17000	17000	17000	17000	20
520	20240215	110300	777573700	17000	16990	17000	16990	1683
521	20240215	110200	748970010	16990	16940	16990	16890	407
522	20240215	110100	742058580	16940	16940	16940	16930	2330
523	20240215	110000	702588390	16940	16900	16940	16900	1637
524	20240215	105900	674884810	16900	16800	16900	16800	241
525	20240215	105800	670827490	16870	16870	16870	16870	300
526	20240215	105700	665766490	16870	16830	16890	16750	1304
527	20240215	105600	643918290	16930	16820	16930	16780	1202
528	20240215	105500	623731570	16930	16840	16930	16840	76
529	20240215	105400	622449680	16880	16880	16880	16880	0
530	20240215	105300	622449680	16880	16890	16890	16880	94
531	20240215	105200	620862400	16890	16940	16940	16890	156
532	20240215	105100	618227080	16930	16930	16940	16930	27
533	20240215	105000	617769860	16940	16900	16940	16900	2313
534	20240215	104900	578664720	16900	16810	16900	16800	3047
535	20240215	104800	527234870	16810	16810	16810	16810	0
536	20240215	104700	527234870	16810	16810	16810	16810	0
537	20240215	104600	527234870	16810	16810	16810	16810	2
538	20240215	104500	527201250	16810	16810	16810	16810	0
539	20240215	104400	527201250	16810	16820	16840	16810	744
540	20240215	104300	514679800	16820	16840	16840	16820	11
541	20240215	104200	514494580	16830	16830	16830	16830	8
542	20240215	104100	514359940	16860	16860	16860	16860	0
543	20240215	104000	514359940	16860	16850	16860	16850	329
544	20240215	103900	508816280	16850	16850	16850	16850	3
545	20240215	103800	508765730	16850	16850	16850	16850	0
546	20240215	103700	508765730	16850	16840	16850	16840	165
547	20240215	103600	505987010	16840	16840	16850	16840	70
548	20240215	103500	504808200	16840	16840	16840	16840	100
549	20240215	103400	503124200	16840	16800	16840	16800	1000
550	20240215	103300	486319490	16770	16770	16770	16770	0
551	20240215	103200	486319490	16770	16770	16770	16770	1
552	20240215	103100	486302720	16770	16770	16770	16770	3
553	20240215	103000	486252410	16780	16780	16780	16780	101
554	20240215	102900	484557630	16790	16810	16810	16790	190
555	20240215	102800	481365140	16830	16830	16830	16830	1
556	20240215	102700	481348310	16830	16800	16830	16800	41
557	20240215	102600	480659480	16760	16750	16760	16750	1046
558	20240215	102500	463128960	16750	16750	16750	16750	0
559	20240215	102400	463128960	16750	16750	16750	16750	0
560	20240215	102300	463128960	16750	16750	16750	16750	0
561	20240215	102200	463128960	16750	16750	16750	16750	0
562	20240215	102100	463128960	16750	16750	16750	16750	0
563	20240215	102000	463128960	16750	16750	16750	16750	100
564	20240215	101900	461453960	16690	16730	16730	16690	196
565	20240215	101800	458181430	16740	16760	16760	16740	3
566	20240215	101700	458131180	16760	16760	16760	16760	6
567	20240215	101600	458030620	16830	16760	16830	16760	24
568	20240215	101500	457627490	16830	16790	16830	16790	1066
569	20240215	101400	439717330	16800	16790	16800	16790	46
570	20240215	101300	438944630	16800	16710	16800	16710	1000
571	20240215	101200	422174150	16710	16790	16790	16710	60
572	20240215	101100	421171140	16800	16790	16800	16790	4
573	20240215	101000	421103970	16760	16760	16760	16760	100
574	20240215	100900	419427970	16760	16760	16760	16760	0
575	20240215	100800	419427970	16760	16760	16760	16760	0
576	20240215	100700	419427970	16760	16760	16760	16760	0
577	20240215	100600	419427970	16760	16760	16760	16760	0
578	20240215	100500	419427970	16760	16760	16760	16760	0
579	20240215	100400	419427970	16760	16740	16760	16740	196
580	20240215	100300	416146890	16740	16750	16760	16700	226
581	20240215	100200	412363050	16750	16730	16750	16710	56
582	20240215	100100	411427160	16740	16740	16740	16740	0
583	20240215	100000	411427160	16740	16740	16740	16740	2
584	20240215	095900	411393680	16760	16760	16760	16760	47
585	20240215	095800	410605960	16760	16760	16760	16760	0
586	20240215	095700	410605960	16760	16760	16760	16750	13
587	20240215	095600	410388090	16760	16760	16760	16760	2
588	20240215	095500	410354570	16800	16800	16800	16800	18
589	20240215	095400	410052170	16800	16790	16800	16790	63
590	20240215	095300	408994380	16790	16740	16790	16740	3
591	20240215	095200	408944060	16790	16790	16790	16790	1
592	20240215	095100	408927270	16790	16790	16790	16790	0
593	20240215	095000	408927270	16790	16740	16790	16740	21
594	20240215	094900	408575680	16800	16800	16800	16800	1
595	20240215	094800	408558880	16800	16790	16800	16790	22
596	20240215	094700	408189320	16800	16790	16800	16790	3
597	20240215	094600	408138930	16800	16780	16800	16710	407
598	20240215	094500	401305930	16780	16750	16780	16700	2606
599	20240215	094400	357779480	16800	16800	16800	16770	17
600	20240215	094300	357494030	16800	16750	16800	16750	102
601	20240215	094200	355785430	16800	16750	16800	16740	569
602	20240215	094100	346257790	16800	16800	16800	16800	0
603	20240215	094000	346257790	16800	16750	16800	16750	13
604	20240215	093900	346039790	16800	16800	16800	16800	2
605	20240215	093800	346006190	16800	16800	16800	16800	1
606	20240215	093700	345989390	16800	16750	16800	16750	9
607	20240215	093600	345838540	16810	16810	16810	16750	23
608	20240215	093500	345453110	16750	16800	16810	16750	225
609	20240215	093400	341673190	16810	16730	16810	16730	167
610	20240215	093300	338878960	16740	16740	16740	16740	2
611	20240215	093200	338845480	16810	16810	16810	16740	56
612	20240215	093100	337905100	16810	16810	16810	16810	3
613	20240215	093000	337854670	16810	16720	16810	16720	54
614	20240215	092900	336947110	16810	16810	16810	16720	18
615	20240215	092800	336645610	16800	16810	16810	16800	73
616	20240215	092700	335419180	16700	16700	16700	16700	8
617	20240215	092600	335285580	16830	16830	16830	16830	2
618	20240215	092500	335251920	16700	16770	16860	16700	1623
619	20240215	092400	308078340	16880	16880	16880	16880	0
620	20240215	092300	308078340	16880	16760	16880	16760	14
621	20240215	092200	307843460	16790	16880	16880	16780	32
622	20240215	092100	307306150	16890	16760	16890	16760	20
623	20240215	092000	306969980	16800	16800	16800	16800	2
624	20240215	091900	306936380	16750	16800	16800	16750	850
625	20240215	091800	292664500	16800	16800	16800	16800	14
626	20240215	091700	292429300	16900	16900	16900	16900	0
627	20240215	091600	292429300	16900	16830	16910	16730	558
628	20240215	091500	283019610	16720	16720	16720	16720	35
629	20240215	091400	282434410	16720	16780	16780	16720	440
630	20240215	091300	275063990	16830	16830	16830	16830	0
631	20240215	091200	275063990	16830	16830	16830	16830	10
632	20240215	091100	274895690	16830	16900	16900	16830	355
633	20240215	091000	268901340	16900	16910	16910	16900	275
634	20240215	090900	264253040	16920	16890	17030	16890	2782
635	20240215	090800	217223670	16890	16890	16890	16890	608
636	20240215	090700	206954550	16900	16980	16980	16830	491
637	20240215	090600	198655590	16980	16980	17090	16950	2586
638	20240215	090500	154747920	16980	16730	17010	16610	6068
639	20240215	090400	52295210	16730	16570	16800	16570	1806
640	20240215	090300	22140370	16560	16560	16560	16560	200
641	20240215	090200	18828370	16560	16560	16560	16560	22
642	20240215	090100	18464050	16570	16580	16580	16570	210
643	20240215	090000	14984250	16440	16440	16550	16440	911