KissMeData/082270/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195100	1632591170	12440	12440	12440	12440	2736
3	20240215	195000	1632591170	12440	12440	12440	12440	0
4	20240215	194900	1632591170	12440	12440	12440	12440	0
5	20240215	194800	1632591170	12440	12440	12440	12440	0
6	20240215	194700	1632591170	12440	12440	12440	12440	0
7	20240215	194600	1632591170	12440	12440	12440	12440	0
8	20240215	194500	1632591170	12440	12440	12440	12440	0
9	20240215	194400	1632591170	12440	12440	12440	12440	0
10	20240215	194300	1632591170	12440	12440	12440	12440	0
11	20240215	194200	1632591170	12440	12440	12440	12440	0
12	20240215	194100	1632591170	12440	12440	12440	12440	0
13	20240215	194000	1632591170	12440	12440	12440	12440	0
14	20240215	193900	1632591170	12440	12440	12440	12440	0
15	20240215	193800	1632591170	12440	12440	12440	12440	0
16	20240215	193700	1632591170	12440	12440	12440	12440	0
17	20240215	193600	1632591170	12440	12440	12440	12440	0
18	20240215	193500	1632591170	12440	12440	12440	12440	0
19	20240215	193400	1632591170	12440	12440	12440	12440	0
20	20240215	193300	1632591170	12440	12440	12440	12440	0
21	20240215	193200	1632591170	12440	12440	12440	12440	0
22	20240215	193100	1632591170	12440	12440	12440	12440	0
23	20240215	193000	1632591170	12440	12440	12440	12440	0
24	20240215	192900	1632591170	12440	12440	12440	12440	0
25	20240215	192800	1632591170	12440	12440	12440	12440	0
26	20240215	192700	1632591170	12440	12440	12440	12440	0
27	20240215	192600	1632591170	12440	12440	12440	12440	0
28	20240215	192500	1632591170	12440	12440	12440	12440	0
29	20240215	192400	1632591170	12440	12440	12440	12440	0
30	20240215	192300	1632591170	12440	12440	12440	12440	0
31	20240215	192200	1632591170	12440	12440	12440	12440	0
32	20240215	192100	1632591170	12440	12440	12440	12440	2736
33	20240215	192000	1632591170	12440	12440	12440	12440	0
34	20240215	191900	1632591170	12440	12440	12440	12440	0
35	20240215	191800	1632591170	12440	12440	12440	12440	0
36	20240215	191700	1632591170	12440	12440	12440	12440	0
37	20240215	191600	1632591170	12440	12440	12440	12440	0
38	20240215	191500	1632591170	12440	12440	12440	12440	0
39	20240215	191400	1632591170	12440	12440	12440	12440	0
40	20240215	191300	1632591170	12440	12440	12440	12440	0
41	20240215	191200	1632591170	12440	12440	12440	12440	0
42	20240215	191100	1632591170	12440	12440	12440	12440	0
43	20240215	191000	1632591170	12440	12440	12440	12440	0
44	20240215	190900	1632591170	12440	12440	12440	12440	0
45	20240215	190800	1632591170	12440	12440	12440	12440	0
46	20240215	190700	1632591170	12440	12440	12440	12440	0
47	20240215	190600	1632591170	12440	12440	12440	12440	0
48	20240215	190500	1632591170	12440	12440	12440	12440	0
49	20240215	190400	1632591170	12440	12440	12440	12440	0
50	20240215	190300	1632591170	12440	12440	12440	12440	0
51	20240215	190200	1632591170	12440	12440	12440	12440	0
52	20240215	190100	1632591170	12440	12440	12440	12440	0
53	20240215	190000	1632591170	12440	12440	12440	12440	0
54	20240215	185900	1632591170	12440	12440	12440	12440	0
55	20240215	185800	1632591170	12440	12440	12440	12440	0
56	20240215	185700	1632591170	12440	12440	12440	12440	0
57	20240215	185600	1632591170	12440	12440	12440	12440	0
58	20240215	185500	1632591170	12440	12440	12440	12440	0
59	20240215	185400	1632591170	12440	12440	12440	12440	0
60	20240215	185300	1632591170	12440	12440	12440	12440	0
61	20240215	185200	1632591170	12440	12440	12440	12440	0
62	20240215	185100	1632591170	12440	12440	12440	12440	2736
63	20240215	185000	1632591170	12440	12440	12440	12440	0
64	20240215	184900	1632591170	12440	12440	12440	12440	0
65	20240215	184800	1632591170	12440	12440	12440	12440	0
66	20240215	184700	1632591170	12440	12440	12440	12440	0
67	20240215	184600	1632591170	12440	12440	12440	12440	0
68	20240215	184500	1632591170	12440	12440	12440	12440	0
69	20240215	184400	1632591170	12440	12440	12440	12440	0
70	20240215	184300	1632591170	12440	12440	12440	12440	0
71	20240215	184200	1632591170	12440	12440	12440	12440	0
72	20240215	184100	1632591170	12440	12440	12440	12440	0
73	20240215	184000	1632591170	12440	12440	12440	12440	0
74	20240215	183900	1632591170	12440	12440	12440	12440	0
75	20240215	183800	1632591170	12440	12440	12440	12440	0
76	20240215	183700	1632591170	12440	12440	12440	12440	0
77	20240215	183600	1632591170	12440	12440	12440	12440	0
78	20240215	183500	1632591170	12440	12440	12440	12440	0
79	20240215	183400	1632591170	12440	12440	12440	12440	0
80	20240215	183300	1632591170	12440	12440	12440	12440	0
81	20240215	183200	1632591170	12440	12440	12440	12440	0
82	20240215	183100	1632591170	12440	12440	12440	12440	0
83	20240215	183000	1632591170	12440	12440	12440	12440	0
84	20240215	182900	1632591170	12440	12440	12440	12440	0
85	20240215	182800	1632591170	12440	12440	12440	12440	0
86	20240215	182700	1632591170	12440	12440	12440	12440	0
87	20240215	182600	1632591170	12440	12440	12440	12440	0
88	20240215	182500	1632591170	12440	12440	12440	12440	0
89	20240215	182400	1632591170	12440	12440	12440	12440	0
90	20240215	182300	1632591170	12440	12440	12440	12440	0
91	20240215	182200	1632591170	12440	12440	12440	12440	0
92	20240215	182100	1632591170	12440	12440	12440	12440	2736
93	20240215	182000	1632591170	12440	12440	12440	12440	0
94	20240215	181900	1632591170	12440	12440	12440	12440	0
95	20240215	181800	1632591170	12440	12440	12440	12440	0
96	20240215	181700	1632591170	12440	12440	12440	12440	0
97	20240215	181600	1632591170	12440	12440	12440	12440	0
98	20240215	181500	1632591170	12440	12440	12440	12440	0
99	20240215	181400	1632591170	12440	12440	12440	12440	0
100	20240215	181300	1632591170	12440	12440	12440	12440	0
101	20240215	181200	1632591170	12440	12440	12440	12440	0
102	20240215	181100	1632591170	12440	12440	12440	12440	0
103	20240215	181000	1632591170	12440	12440	12440	12440	0
104	20240215	180900	1632591170	12440	12440	12440	12440	0
105	20240215	180800	1632591170	12440	12440	12440	12440	0
106	20240215	180700	1632591170	12440	12440	12440	12440	0
107	20240215	180600	1632591170	12440	12440	12440	12440	0
108	20240215	180500	1632591170	12440	12440	12440	12440	0
109	20240215	180400	1632591170	12440	12440	12440	12440	0
110	20240215	180300	1632591170	12440	12440	12440	12440	0
111	20240215	180200	1632591170	12440	12440	12440	12440	0
112	20240215	180100	1632591170	12440	12440	12440	12440	0
113	20240215	180000	1632591170	12440	12440	12440	12440	0
114	20240215	175900	1632591170	12440	12440	12440	12440	0
115	20240215	175800	1632591170	12440	12440	12440	12440	0
116	20240215	175700	1632591170	12440	12440	12440	12440	0
117	20240215	175600	1632591170	12440	12440	12440	12440	0
118	20240215	175500	1632591170	12440	12440	12440	12440	0
119	20240215	175400	1632591170	12440	12440	12440	12440	0
120	20240215	175300	1632591170	12440	12440	12440	12440	0
121	20240215	175200	1632591170	12440	12440	12440	12440	0
122	20240215	175100	1632591170	12440	12440	12440	12440	2736
123	20240215	175000	1632591170	12440	12440	12440	12440	0
124	20240215	174900	1632591170	12440	12440	12440	12440	0
125	20240215	174800	1632591170	12440	12440	12440	12440	0
126	20240215	174700	1632591170	12440	12440	12440	12440	0
127	20240215	174600	1632591170	12440	12440	12440	12440	0
128	20240215	174500	1632591170	12440	12440	12440	12440	0
129	20240215	174400	1632591170	12440	12440	12440	12440	0
130	20240215	174300	1632591170	12440	12440	12440	12440	0
131	20240215	174200	1632591170	12440	12440	12440	12440	0
132	20240215	174100	1632591170	12440	12440	12440	12440	0
133	20240215	174000	1632591170	12440	12440	12440	12440	0
134	20240215	173900	1632591170	12440	12440	12440	12440	0
135	20240215	173800	1632591170	12440	12440	12440	12440	0
136	20240215	173700	1632591170	12440	12440	12440	12440	0
137	20240215	173600	1632591170	12440	12440	12440	12440	0
138	20240215	173500	1632591170	12440	12440	12440	12440	0
139	20240215	173400	1632591170	12440	12440	12440	12440	0
140	20240215	173300	1632591170	12440	12440	12440	12440	0
141	20240215	173200	1632591170	12440	12440	12440	12440	0
142	20240215	173100	1632591170	12440	12440	12440	12440	0
143	20240215	173000	1632591170	12440	12440	12440	12440	0
144	20240215	172900	1632591170	12440	12440	12440	12440	0
145	20240215	172800	1632591170	12440	12440	12440	12440	0
146	20240215	172700	1632591170	12440	12440	12440	12440	0
147	20240215	172600	1632591170	12440	12440	12440	12440	0
148	20240215	172500	1632591170	12440	12440	12440	12440	0
149	20240215	172400	1632591170	12440	12440	12440	12440	0
150	20240215	172300	1632591170	12440	12440	12440	12440	0
151	20240215	172200	1632591170	12440	12440	12440	12440	0
152	20240215	172100	1632591170	12440	12440	12440	12440	2736
153	20240215	172000	1632591170	12440	12440	12440	12440	0
154	20240215	171900	1632591170	12440	12440	12440	12440	0
155	20240215	171800	1632591170	12440	12440	12440	12440	0
156	20240215	171700	1632591170	12440	12440	12440	12440	0
157	20240215	171600	1632591170	12440	12440	12440	12440	0
158	20240215	171500	1632591170	12440	12440	12440	12440	0
159	20240215	171400	1632591170	12440	12440	12440	12440	0
160	20240215	171300	1632591170	12440	12440	12440	12440	0
161	20240215	171200	1632591170	12440	12440	12440	12440	0
162	20240215	171100	1632591170	12440	12440	12440	12440	0
163	20240215	171000	1632591170	12440	12440	12440	12440	0
164	20240215	170900	1632591170	12440	12440	12440	12440	0
165	20240215	170800	1632591170	12440	12440	12440	12440	0
166	20240215	170700	1632591170	12440	12440	12440	12440	0
167	20240215	170600	1632591170	12440	12440	12440	12440	0
168	20240215	170500	1632591170	12440	12440	12440	12440	0
169	20240215	170400	1632591170	12440	12440	12440	12440	0
170	20240215	170300	1632591170	12440	12440	12440	12440	0
171	20240215	170200	1632591170	12440	12440	12440	12440	0
172	20240215	170100	1632591170	12440	12440	12440	12440	0
173	20240215	170000	1632591170	12440	12440	12440	12440	0
174	20240215	165900	1632591170	12440	12440	12440	12440	0
175	20240215	165800	1632591170	12440	12440	12440	12440	0
176	20240215	165700	1632591170	12440	12440	12440	12440	0
177	20240215	165600	1632591170	12440	12440	12440	12440	0
178	20240215	165500	1632591170	12440	12440	12440	12440	0
179	20240215	165400	1632591170	12440	12440	12440	12440	0
180	20240215	165300	1632591170	12440	12440	12440	12440	0
181	20240215	165200	1632591170	12440	12440	12440	12440	0
182	20240215	165100	1632591170	12440	12440	12440	12440	2736
183	20240215	165000	1632591170	12440	12440	12440	12440	0
184	20240215	164900	1632591170	12440	12440	12440	12440	0
185	20240215	164800	1632591170	12440	12440	12440	12440	0
186	20240215	164700	1632591170	12440	12440	12440	12440	0
187	20240215	164600	1632591170	12440	12440	12440	12440	0
188	20240215	164500	1632591170	12440	12440	12440	12440	0
189	20240215	164400	1632591170	12440	12440	12440	12440	0
190	20240215	164300	1632591170	12440	12440	12440	12440	0
191	20240215	164200	1632591170	12440	12440	12440	12440	0
192	20240215	164100	1632591170	12440	12440	12440	12440	0
193	20240215	164000	1632591170	12440	12440	12440	12440	0
194	20240215	163900	1632591170	12440	12440	12440	12440	0
195	20240215	163800	1632591170	12440	12440	12440	12440	0
196	20240215	163700	1632591170	12440	12440	12440	12440	0
197	20240215	163600	1632591170	12440	12440	12440	12440	0
198	20240215	163500	1632591170	12440	12440	12440	12440	0
199	20240215	163400	1632591170	12440	12440	12440	12440	0
200	20240215	163300	1632591170	12440	12440	12440	12440	0
201	20240215	163200	1632591170	12440	12440	12440	12440	0
202	20240215	163100	1632591170	12440	12440	12440	12440	0
203	20240215	163000	1632591170	12440	12440	12440	12440	0
204	20240215	162900	1632591170	12440	12440	12440	12440	0
205	20240215	162800	1632591170	12440	12440	12440	12440	0
206	20240215	162700	1632591170	12440	12440	12440	12440	0
207	20240215	162600	1632591170	12440	12440	12440	12440	0
208	20240215	162500	1632591170	12440	12440	12440	12440	0
209	20240215	162400	1632591170	12440	12440	12440	12440	0
210	20240215	162300	1632591170	12440	12440	12440	12440	0
211	20240215	162200	1632591170	12440	12440	12440	12440	0
212	20240215	162100	1632591170	12440	12440	12440	12440	2736
213	20240215	162000	1632591170	12440	12440	12440	12440	0
214	20240215	161900	1632591170	12440	12440	12440	12440	0
215	20240215	161800	1632591170	12440	12440	12440	12440	0
216	20240215	161700	1632591170	12440	12440	12440	12440	0
217	20240215	161600	1632591170	12440	12440	12440	12440	0
218	20240215	161500	1632591170	12440	12440	12440	12440	0
219	20240215	161400	1632591170	12440	12440	12440	12440	0
220	20240215	161300	1632591170	12440	12440	12440	12440	0
221	20240215	161200	1632591170	12440	12440	12440	12440	0
222	20240215	161100	1632591170	12440	12440	12440	12440	0
223	20240215	161000	1632591170	12440	12440	12440	12440	0
224	20240215	160900	1632591170	12440	12440	12440	12440	0
225	20240215	160800	1632591170	12440	12440	12440	12440	0
226	20240215	160700	1632591170	12440	12440	12440	12440	0
227	20240215	160600	1632591170	12440	12440	12440	12440	0
228	20240215	160500	1632591170	12440	12440	12440	12440	0
229	20240215	160400	1632591170	12440	12440	12440	12440	0
230	20240215	160300	1632591170	12440	12440	12440	12440	0
231	20240215	160200	1632591170	12440	12440	12440	12440	0
232	20240215	160100	1632591170	12440	12440	12440	12440	0
233	20240215	160000	1632591170	12440	12440	12440	12440	0
234	20240215	155900	1632591170	12440	12440	12440	12440	0
235	20240215	155800	1632591170	12440	12440	12440	12440	0
236	20240215	155700	1632591170	12440	12440	12440	12440	0
237	20240215	155600	1632591170	12440	12440	12440	12440	0
238	20240215	155500	1632591170	12440	12440	12440	12440	0
239	20240215	155400	1632591170	12440	12440	12440	12440	0
240	20240215	155300	1632591170	12440	12440	12440	12440	0
241	20240215	155200	1632591170	12440	12440	12440	12440	0
242	20240215	155100	1632591170	12440	12440	12440	12440	2736
243	20240215	155000	1632591170	12440	12440	12440	12440	0
244	20240215	154900	1632591170	12440	12440	12440	12440	0
245	20240215	154800	1632591170	12440	12440	12440	12440	0
246	20240215	154700	1632591170	12440	12440	12440	12440	0
247	20240215	154600	1632591170	12440	12440	12440	12440	0
248	20240215	154500	1632591170	12440	12440	12440	12440	0
249	20240215	154400	1632591170	12440	12440	12440	12440	0
250	20240215	154300	1632591170	12440	12440	12440	12440	0
251	20240215	154200	1632591170	12440	12440	12440	12440	0
252	20240215	154100	1632591170	12440	12440	12440	12440	0
253	20240215	154000	1632591170	12440	12440	12440	12440	0
254	20240215	153900	1632591170	12440	12440	12440	12440	0
255	20240215	153800	1632591170	12440	12440	12440	12440	0
256	20240215	153700	1632591170	12440	12440	12440	12440	0
257	20240215	153600	1632591170	12440	12440	12440	12440	0
258	20240215	153500	1632591170	12440	12440	12440	12440	0
259	20240215	153400	1632591170	12440	12440	12440	12440	0
260	20240215	153300	1632591170	12440	12440	12440	12440	0
261	20240215	153200	1632591170	12440	12440	12440	12440	0
262	20240215	153100	1632591170	12440	12440	12440	12440	0
263	20240215	153000	1632591170	12440	12440	12440	12440	2736
264	20240215	152900	1598555330	12490	12490	12490	12490	0
265	20240215	152800	1598555330	12490	12490	12490	12490	0
266	20240215	152700	1598555330	12490	12490	12490	12490	0
267	20240215	152600	1598555330	12490	12490	12490	12490	0
268	20240215	152500	1598555330	12490	12490	12490	12490	0
269	20240215	152400	1598555330	12490	12490	12490	12490	0
270	20240215	152300	1598555330	12490	12490	12490	12490	0
271	20240215	152200	1598555330	12490	12490	12490	12490	0
272	20240215	152100	1598555330	12490	12490	12490	12490	0
273	20240215	152000	1598555330	12490	12490	12490	12490	0
274	20240215	151900	1598555330	12490	12460	12490	12380	324
275	20240215	151800	1594521360	12460	12380	12480	12380	560
276	20240215	151700	1587573680	12480	12490	12490	12400	216
277	20240215	151600	1584892190	12450	12490	12490	12450	25
278	20240215	151500	1584580010	12500	12500	12500	12500	0
279	20240215	151400	1584580010	12500	12500	12500	12500	0
280	20240215	151300	1584580010	12500	12410	12500	12410	184
281	20240215	151200	1582290900	12410	12480	12500	12410	176
282	20240215	151100	1580103840	12500	12410	12500	12400	141
283	20240215	151000	1578355310	12530	12430	12530	12430	30
284	20240215	150900	1577980640	12400	12430	12430	12400	718
285	20240215	150800	1569069810	12430	12430	12430	12430	208
286	20240215	150700	1566484370	12430	12440	12440	12430	231
287	20240215	150600	1563612840	12440	12470	12470	12440	587
288	20240215	150500	1556303880	12470	12470	12470	12470	0
289	20240215	150400	1556303880	12470	12470	12470	12470	1
290	20240215	150300	1556291410	12470	12470	12470	12470	113
291	20240215	150200	1554882300	12470	12470	12470	12470	0
292	20240215	150100	1554882300	12470	12470	12470	12470	56
293	20240215	150000	1554183980	12470	12470	12470	12470	0
294	20240215	145900	1554183980	12470	12470	12470	12470	100
295	20240215	145800	1552936980	12470	12470	12470	12470	117
296	20240215	145700	1551477990	12470	12480	12480	12470	785
297	20240215	145600	1541685900	12480	12480	12480	12480	11
298	20240215	145500	1541548620	12480	12490	12490	12480	252
299	20240215	145400	1538401230	12490	12490	12500	12490	16
300	20240215	145300	1538201330	12500	12500	12500	12500	43
301	20240215	145200	1537663830	12500	12510	12510	12500	219
302	20240215	145100	1534925610	12500	12500	12500	12500	1
303	20240215	145000	1534913110	12510	12500	12510	12500	8
304	20240215	144900	1534813050	12510	12500	12510	12500	8
305	20240215	144800	1534712990	12500	12500	12500	12500	65
306	20240215	144700	1533900490	12520	12550	12550	12520	5
307	20240215	144600	1533837860	12510	12490	12510	12490	83
308	20240215	144500	1532799670	12490	12490	12490	12490	321
309	20240215	144400	1528790380	12570	12570	12570	12570	0
310	20240215	144300	1528790380	12570	12540	12570	12540	89
311	20240215	144200	1527672130	12560	12560	12560	12560	0
312	20240215	144100	1527672130	12560	12560	12560	12560	0
313	20240215	144000	1527672130	12560	12560	12560	12560	0
314	20240215	143900	1527672130	12560	12510	12560	12480	207
315	20240215	143800	1525084980	12560	12560	12560	12560	0
316	20240215	143700	1525084980	12560	12560	12560	12560	10
317	20240215	143600	1524959380	12500	12520	12520	12500	93
318	20240215	143500	1523795300	12520	12570	12570	12520	2
319	20240215	143400	1523770210	12510	12540	12540	12510	499
320	20240215	143300	1517520610	12500	12580	12580	12500	507
321	20240215	143200	1511175010	12580	12580	12580	12580	14
322	20240215	143100	1510998890	12580	12580	12580	12580	31
323	20240215	143000	1510608910	12590	12590	12590	12590	0
324	20240215	142900	1510608910	12590	12580	12590	12580	175
325	20240215	142800	1508406020	12590	12590	12600	12590	886
326	20240215	142700	1497251110	12600	12590	12600	12580	110
327	20240215	142600	1495865820	12530	12600	12600	12530	70
328	20240215	142500	1494983890	12610	12580	12610	12580	53
329	20240215	142400	1494315810	12590	12580	12590	12550	200
330	20240215	142300	1491799220	12580	12590	12590	12580	23
331	20240215	142200	1491509680	12580	12540	12580	12520	69
332	20240215	142100	1490644200	12560	12560	12560	12560	1
333	20240215	142000	1490631640	12540	12530	12540	12530	177
334	20240215	141900	1488413460	12530	12580	12610	12530	940
335	20240215	141800	1476630340	12610	12590	12610	12590	73
336	20240215	141700	1475710470	12590	12590	12610	12580	64
337	20240215	141600	1474904140	12600	12590	12610	12580	122
338	20240215	141500	1473366430	12600	12590	12600	12580	54
339	20240215	141400	1472686310	12600	12580	12600	12570	67
340	20240215	141300	1471842750	12580	12580	12580	12570	116
341	20240215	141200	1470383480	12590	12540	12590	12540	73
342	20240215	141100	1469466060	12540	12590	12600	12540	110
343	20240215	141000	1468080180	12600	12590	12600	12590	70
344	20240215	140900	1467198190	12600	12590	12600	12590	59
345	20240215	140800	1466454970	12590	12600	12600	12590	129
346	20240215	140700	1464830150	12610	12580	12610	12580	445
347	20240215	140600	1459226650	12590	12580	12590	12580	55
348	20240215	140500	1458534380	12590	12580	12590	12520	351
349	20240215	140400	1454129670	12550	12570	12590	12550	145
350	20240215	140300	1452307830	12580	12590	12590	12580	107
351	20240215	140200	1450961230	12590	12550	12590	12550	65
352	20240215	140100	1450144180	12550	12580	12580	12550	165
353	20240215	140000	1448068510	12590	12560	12590	12550	123
354	20240215	135900	1446520780	12580	12560	12580	12550	141
355	20240215	135800	1444748390	12590	12550	12590	12550	65
356	20240215	135700	1443931080	12570	12550	12570	12540	308
357	20240215	135600	1440065020	12560	12580	12600	12560	199
358	20240215	135500	1437563180	12600	12580	12600	12570	136
359	20240215	135400	1435850900	12570	12580	12600	12570	109
360	20240215	135300	1434478850	12610	12600	12610	12600	154
361	20240215	135200	1432538090	12600	12560	12600	12560	130
362	20240215	135100	1430902200	12570	12570	12590	12560	93
363	20240215	135000	1429732170	12560	12560	12560	12560	3
364	20240215	134900	1429694490	12550	12600	12600	12550	1749
365	20240215	134800	1407741270	12600	12590	12600	12590	84
366	20240215	134700	1406683520	12590	12580	12590	12580	26
367	20240215	134600	1406356190	12550	12580	12580	12550	251
368	20240215	134500	1403205360	12580	12620	12620	12580	387
369	20240215	134400	1398329650	12610	12620	12620	12610	66
370	20240215	134300	1397496740	12630	12610	12640	12600	606
371	20240215	134200	1389855160	12610	12620	12650	12610	127
372	20240215	134100	1388250880	12630	12630	12640	12620	144
373	20240215	134000	1386432120	12640	12640	12640	12640	131
374	20240215	133900	1384776280	12640	12630	12640	12630	49
375	20240215	133800	1384156970	12630	12650	12660	12620	140
376	20240215	133700	1382387050	12650	12660	12660	12640	72
377	20240215	133600	1381475700	12660	12670	12670	12650	121
378	20240215	133500	1379943220	12660	12660	12670	12660	64
379	20240215	133400	1379132450	12670	12660	12670	12660	61
380	20240215	133300	1378359980	12660	12650	12660	12650	493
381	20240215	133200	1372122960	12640	12650	12650	12640	67
382	20240215	133100	1371275430	12640	12650	12650	12640	72
383	20240215	133000	1370364640	12650	12640	12650	12640	778
384	20240215	132900	1360525720	12640	12650	12650	12640	82
385	20240215	132800	1359488590	12650	12650	12650	12650	122
386	20240215	132700	1357945290	12650	12650	12650	12640	78
387	20240215	132600	1356958600	12640	12650	12650	12640	165
388	20240215	132500	1354871910	12650	12630	12650	12630	66
389	20240215	132400	1354037190	12650	12610	12650	12610	98
390	20240215	132300	1352798430	12630	12650	12660	12630	168
391	20240215	132200	1350674270	12650	12640	12660	12640	126
392	20240215	132100	1349079270	12660	12650	12660	12650	65
393	20240215	132000	1348256770	12650	12640	12650	12630	71
394	20240215	131900	1347358750	12660	12660	12660	12660	119
395	20240215	131800	1345852210	12660	12650	12660	12650	60
396	20240215	131700	1345092710	12650	12630	12650	12620	350
397	20240215	131600	1340666850	12630	12610	12630	12600	206
398	20240215	131500	1338068710	12610	12620	12620	12600	112
399	20240215	131400	1336656450	12630	12650	12650	12630	75
400	20240215	131300	1335708970	12650	12640	12650	12640	121
401	20240215	131200	1334178420	12640	12650	12650	12640	374
402	20240215	131100	1329447420	12650	12650	12650	12640	496
403	20240215	131000	1323175280	12640	12640	12640	12640	510
404	20240215	130900	1316728880	12610	12630	12640	12610	306
405	20240215	130800	1312863500	12640	12640	12640	12640	87
406	20240215	130700	1311763820	12640	12630	12640	12630	1009
407	20240215	130600	1299018010	12630	12630	12630	12630	834
408	20240215	130500	1288484590	12630	12630	12630	12630	138
409	20240215	130400	1286741650	12620	12620	12620	12620	805
410	20240215	130300	1276582550	12620	12620	12620	12620	69
411	20240215	130200	1275711770	12620	12620	12620	12610	323
412	20240215	130100	1271638510	12620	12620	12620	12610	115
413	20240215	130000	1270187220	12620	12620	12620	12620	55
414	20240215	125900	1269493120	12620	12610	12620	12610	125
415	20240215	125800	1267916480	12620	12620	12620	12610	137
416	20240215	125700	1266188240	12620	12610	12620	12610	109
417	20240215	125600	1264813500	12620	12620	12620	12620	89
418	20240215	125500	1263690320	12620	12610	12620	12610	179
419	20240215	125400	1261432340	12620	12620	12620	12620	75
420	20240215	125300	1260485840	12620	12610	12620	12610	613
421	20240215	125200	1252754070	12610	12610	12610	12610	190
422	20240215	125100	1250358170	12610	12610	12610	12610	92
423	20240215	125000	1249198050	12600	12600	12600	12600	130
424	20240215	124900	1247560050	12610	12600	12610	12600	325
425	20240215	124800	1243464820	12610	12600	12610	12600	461
426	20240215	124700	1237655810	12600	12600	12600	12600	62
427	20240215	124600	1236874610	12600	12610	12610	12600	154
428	20240215	124500	1234934090	12600	12600	12600	12600	151
429	20240215	124400	1233031490	12560	12560	12560	12560	0
430	20240215	124300	1233031490	12560	12600	12610	12560	748
431	20240215	124200	1223625150	12610	12610	12610	12610	55
432	20240215	124100	1222931600	12560	12610	12610	12560	306
433	20240215	124000	1219085340	12610	12570	12610	12570	31
434	20240215	123900	1218694510	12550	12610	12610	12550	277
435	20240215	123800	1215206280	12610	12600	12610	12600	269
436	20240215	123700	1211816190	12600	12610	12610	12600	74
437	20240215	123600	1210883060	12610	12610	12610	12600	174
438	20240215	123500	1208690420	12610	12600	12610	12600	95
439	20240215	123400	1207492550	12600	12600	12610	12600	575
440	20240215	123300	1200247160	12600	12600	12600	12590	427
441	20240215	123200	1194870040	12600	12600	12600	12600	247
442	20240215	123100	1191757840	12600	12600	12600	12600	125
443	20240215	123000	1190182840	12600	12600	12600	12600	6
444	20240215	122900	1190107240	12590	12590	12590	12590	436
445	20240215	122800	1184618000	12590	12580	12590	12580	100
446	20240215	122700	1183359730	12580	12600	12600	12580	262
447	20240215	122600	1180060900	12600	12600	12600	12600	223
448	20240215	122500	1177251100	12590	12600	12600	12590	232
449	20240215	122400	1174330110	12600	12590	12600	12590	106
450	20240215	122300	1172995510	12600	12600	12600	12600	27
451	20240215	122200	1172655310	12590	12590	12600	12590	667
452	20240215	122100	1164253470	12590	12590	12590	12590	220
453	20240215	122000	1161483670	12590	12590	12590	12590	67
454	20240215	121900	1160640140	12580	12600	12600	12580	462
455	20240215	121800	1154825530	12600	12590	12600	12590	266
456	20240215	121700	1151475920	12590	12600	12600	12590	85
457	20240215	121600	1150405710	12600	12590	12600	12590	25
458	20240215	121500	1150090720	12600	12600	12600	12600	7
459	20240215	121400	1150002520	12590	12600	12600	12590	18
460	20240215	121300	1149775840	12590	12600	12600	12590	113
461	20240215	121200	1148353070	12590	12560	12590	12560	416
462	20240215	121100	1143121310	12550	12580	12580	12550	1000
463	20240215	121000	1130567480	12590	12590	12590	12590	258
464	20240215	120900	1127319260	12570	12580	12580	12570	207
465	20240215	120800	1124717110	12580	12580	12580	12580	96
466	20240215	120700	1123509430	12580	12590	12590	12580	152
467	20240215	120600	1121596650	12590	12590	12600	12590	71
468	20240215	120500	1120702120	12590	12590	12600	12590	140
469	20240215	120400	1118938270	12600	12600	12600	12600	61
470	20240215	120300	1118169670	12600	12590	12600	12580	72
471	20240215	120200	1117262760	12600	12600	12600	12600	62
472	20240215	120100	1116481560	12600	12580	12600	12580	166
473	20240215	120000	1114391000	12570	12600	12600	12570	166
474	20240215	115900	1112302100	12590	12600	12600	12580	134
475	20240215	115800	1110614520	12600	12590	12600	12590	138
476	20240215	115700	1108876720	12610	12610	12610	12610	60
477	20240215	115600	1108120120	12610	12600	12610	12600	193
478	20240215	115500	1105687670	12590	12600	12610	12590	211
479	20240215	115400	1103028970	12610	12610	12610	12610	74
480	20240215	115300	1102095830	12610	12620	12620	12600	230
481	20240215	115200	1099195880	12610	12620	12620	12610	1086
482	20240215	115100	1085491560	12620	12630	12630	12620	102
483	20240215	115000	1084204270	12620	12610	12620	12610	646
484	20240215	114900	1076052070	12610	12610	12610	12600	79
485	20240215	114800	1075056070	12600	12600	12600	12600	164
486	20240215	114700	1072989670	12600	12590	12600	12590	199
487	20240215	114600	1070483320	12590	12590	12600	12590	63
488	20240215	114500	1069689870	12590	12590	12590	12580	325
489	20240215	114400	1065599090	12580	12580	12590	12580	74
490	20240215	114300	1064667840	12580	12590	12590	12580	162
491	20240215	114200	1062629260	12590	12560	12600	12560	1156
492	20240215	114100	1048097410	12550	12550	12550	12550	0
493	20240215	114000	1048097410	12550	12540	12550	12500	6053
494	20240215	113900	972413130	12550	12610	12610	12500	4319
495	20240215	113800	918377510	12620	12620	12620	12620	375
496	20240215	113700	913645010	12620	12590	12640	12590	1447
497	20240215	113600	895405020	12590	12590	12600	12590	600
498	20240215	113500	887849760	12600	12590	12600	12590	773
499	20240215	113400	878116550	12590	12570	12590	12570	1230
500	20240215	113300	862644730	12570	12560	12570	12560	408
501	20240215	113200	857517180	12570	12560	12570	12560	345
502	20240215	113100	853183930	12560	12540	12560	12540	2076
503	20240215	113000	827126820	12540	12540	12540	12540	566
504	20240215	112900	820029180	12540	12530	12540	12530	145
505	20240215	112800	818211770	12530	12510	12530	12510	64
506	20240215	112700	817410850	12510	12510	12510	12510	0
507	20240215	112600	817410850	12510	12530	12530	12510	748
508	20240215	112500	808041110	12550	12530	12550	12530	719
509	20240215	112400	799022030	12540	12530	12550	12530	1245
510	20240215	112300	783407340	12540	12490	12540	12490	1781
511	20240215	112200	761117070	12490	12500	12500	12490	66
512	20240215	112100	760292100	12500	12500	12500	12500	94
513	20240215	112000	759117100	12500	12490	12500	12490	123
514	20240215	111900	757580060	12490	12490	12490	12490	118
515	20240215	111800	756106240	12500	12500	12500	12500	72
516	20240215	111700	755206240	12500	12490	12500	12480	113
517	20240215	111600	753793860	12490	12490	12500	12490	93
518	20240215	111500	752631500	12490	12500	12500	12490	211
519	20240215	111400	749994120	12500	12490	12500	12490	656
520	20240215	111300	741796300	12480	12470	12480	12470	1186
521	20240215	111200	726996630	12470	12460	12480	12460	460
522	20240215	111100	721258610	12470	12460	12470	12460	197
523	20240215	111000	718803940	12460	12460	12460	12460	141
524	20240215	110900	717047080	12460	12470	12470	12460	846
525	20240215	110800	706505800	12470	12460	12470	12460	332
526	20240215	110700	702367460	12470	12470	12470	12470	81
527	20240215	110600	701357390	12470	12460	12470	12460	57
528	20240215	110500	700647100	12470	12510	12510	12470	220
529	20240215	110400	697901870	12510	12510	12520	12480	5205
530	20240215	110300	632932480	12500	12480	12500	12480	584
531	20240215	110200	625634340	12480	12500	12510	12480	1284
532	20240215	110100	609587250	12500	12420	12500	12420	1702
533	20240215	110000	588375630	12420	12410	12420	12410	812
534	20240215	105900	578292170	12370	12370	12400	12370	908
535	20240215	105800	567044320	12370	12370	12370	12350	269
536	20240215	105700	563718250	12360	12370	12370	12360	181
537	20240215	105600	561479400	12370	12370	12370	12370	123
538	20240215	105500	559957890	12370	12370	12370	12370	56
539	20240215	105400	559265170	12380	12350	12380	12350	839
540	20240215	105300	548892340	12340	12350	12380	12340	196
541	20240215	105200	546470640	12360	12380	12380	12360	229
542	20240215	105100	543636560	12370	12340	12370	12340	882
543	20240215	105000	532741070	12330	12330	12330	12330	477
544	20240215	104900	526859660	12330	12330	12330	12330	408
545	20240215	104800	521829020	12340	12340	12340	12330	139
546	20240215	104700	520113860	12340	12350	12350	12340	141
547	20240215	104600	518373320	12340	12340	12350	12340	587
548	20240215	104500	511125530	12330	12340	12340	12330	186
549	20240215	104400	508830390	12330	12320	12340	12320	3944
550	20240215	104300	460216060	12320	12280	12320	12280	492
551	20240215	104200	454163820	12310	12310	12310	12310	64
552	20240215	104100	453375980	12310	12310	12310	12310	36
553	20240215	104000	452932820	12230	12280	12280	12230	449
554	20240215	103900	447428200	12280	12280	12280	12280	16
555	20240215	103800	447231720	12310	12310	12320	12280	632
556	20240215	103700	439453320	12260	12320	12320	12260	258
557	20240215	103600	436284960	12260	12260	12310	12250	7434
558	20240215	103500	344949090	12260	12270	12270	12260	140
559	20240215	103400	343231480	12270	12270	12270	12270	124
560	20240215	103300	341710000	12270	12210	12270	12210	6065
561	20240215	103200	267499310	12210	12220	12220	12210	11
562	20240215	103100	267364940	12220	12220	12220	12220	99
563	20240215	103000	266155160	12220	12200	12220	12190	115
564	20240215	102900	264751260	12200	12190	12220	12190	180
565	20240215	102800	262555030	12210	12190	12210	12190	98
566	20240215	102700	261359170	12190	12190	12220	12190	472
567	20240215	102600	255604720	12190	12190	12190	12190	13
568	20240215	102500	255446250	12190	12190	12190	12190	117
569	20240215	102400	254020020	12190	12190	12190	12190	12
570	20240215	102300	253873740	12190	12190	12190	12190	6
571	20240215	102200	253800600	12190	12190	12190	12190	18
572	20240215	102100	253581180	12190	12190	12190	12190	2
573	20240215	102000	253556800	12190	12190	12190	12190	6
574	20240215	101900	253483660	12190	12190	12190	12190	6
575	20240215	101800	253410520	12190	12190	12190	12180	108
576	20240215	101700	252094370	12190	12190	12190	12180	208
577	20240215	101600	249559280	12180	12190	12200	12180	803
578	20240215	101500	239770830	12190	12200	12200	12190	389
579	20240215	101400	235027000	12200	12210	12210	12200	10
580	20240215	101300	234904990	12210	12210	12210	12210	43
581	20240215	101200	234379960	12210	12210	12210	12210	6
582	20240215	101100	234306700	12220	12200	12220	12200	220
583	20240215	101000	231622580	12190	12190	12190	12190	20
584	20240215	100900	231378780	12200	12200	12200	12200	100
585	20240215	100800	230158780	12200	12200	12200	12200	0
586	20240215	100700	230158780	12200	12200	12200	12200	0
587	20240215	100600	230158780	12200	12200	12200	12200	5
588	20240215	100500	230097780	12200	12210	12210	12200	460
589	20240215	100400	224485720	12220	12220	12220	12220	5
590	20240215	100300	224424620	12220	12220	12220	12220	22
591	20240215	100200	224155780	12220	12220	12220	12210	1292
592	20240215	100100	208371060	12230	12230	12230	12230	545
593	20240215	100000	201705710	12240	12240	12240	12240	6
594	20240215	095900	201632270	12230	12230	12230	12230	2
595	20240215	095800	201607810	12240	12240	12240	12240	0
596	20240215	095700	201607810	12240	12240	12240	12240	6
597	20240215	095600	201534370	12240	12240	12240	12240	20
598	20240215	095500	201289570	12240	12230	12240	12230	11
599	20240215	095400	201154970	12230	12240	12240	12230	115
600	20240215	095300	199748500	12240	12250	12250	12240	65
601	20240215	095200	198952890	12250	12250	12250	12250	1
602	20240215	095100	198940640	12240	12240	12240	12240	41
603	20240215	095000	198438800	12240	12280	12280	12230	2307
604	20240215	094900	170112180	12290	12280	12290	12280	367
605	20240215	094800	165601970	12290	12280	12290	12280	506
606	20240215	094700	159388010	12280	12280	12280	12280	113
607	20240215	094600	158000370	12230	12270	12270	12230	199
608	20240215	094500	155565080	12280	12240	12280	12240	128
609	20240215	094400	153997940	12270	12240	12270	12240	292
610	20240215	094300	150423260	12270	12270	12270	12270	11
611	20240215	094200	150288290	12270	12230	12270	12230	225
612	20240215	094100	147535980	12230	12230	12270	12230	105
613	20240215	094000	146251430	12210	12240	12240	12210	188
614	20240215	093900	143953700	12250	12250	12250	12250	32
615	20240215	093800	143561700	12250	12210	12270	12210	320
616	20240215	093700	139646280	12210	12270	12270	12200	56
617	20240215	093600	138962300	12200	12200	12200	12200	60
618	20240215	093500	138230300	12190	12190	12200	12190	413
619	20240215	093400	133195650	12200	12200	12200	12200	218
620	20240215	093300	130536050	12190	12200	12200	12190	258
621	20240215	093200	127389810	12200	12210	12210	12200	354
622	20240215	093100	123069990	12280	12200	12280	12200	87
623	20240215	093000	122007470	12200	12220	12220	12190	758
624	20240215	092900	112750990	12220	12220	12220	12220	13
625	20240215	092800	112592130	12180	12220	12220	12180	81
626	20240215	092700	111603110	12190	12190	12190	12180	229
627	20240215	092600	108811960	12190	12190	12190	12190	1
628	20240215	092500	108799770	12190	12180	12190	12180	41
629	20240215	092400	108300290	12180	12190	12190	12180	525
630	20240215	092300	101902860	12200	12200	12220	12200	73
631	20240215	092200	101012020	12200	12210	12210	12190	285
632	20240215	092100	97534720	12210	12220	12220	12210	403
633	20240215	092000	92610240	12300	12300	12300	12300	1
634	20240215	091900	92597940	12220	12300	12300	12200	127
635	20240215	091800	91042600	12200	12200	12200	12200	617
636	20240215	091700	83515200	12200	12190	12200	12190	72
637	20240215	091600	82636840	12190	12220	12220	12190	955
638	20240215	091500	70976340	12230	12240	12240	12230	61
639	20240215	091400	70229720	12320	12250	12320	12250	63
640	20240215	091300	69457620	12230	12210	12230	12210	1229
641	20240215	091200	54435230	12210	12210	12210	12210	0
642	20240215	091100	54435230	12210	12200	12210	12200	24
643	20240215	091000	54142210	12170	12180	12180	12170	112
644	20240215	090900	52778210	12190	12190	12190	12190	69
645	20240215	090800	51937100	12160	12160	12170	12160	1401
646	20240215	090700	34898910	12170	12170	12170	12170	189
647	20240215	090600	32598780	12160	12160	12160	12160	329
648	20240215	090500	28598140	12160	12180	12220	12160	450
649	20240215	090400	23119750	12180	12180	12220	12170	488
650	20240215	090300	17176720	12170	12170	12170	12170	170
651	20240215	090200	15107820	12170	12180	12180	12170	238
652	20240215	090100	12209660	12180	12210	12210	12180	569
653	20240215	090000	5267170	12230	12330	12330	12230	430