KissMeData/084730/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195300	1107907980	15680	15680	15680	15680	1137
3	20240215	195200	1107907980	15680	15680	15680	15680	0
4	20240215	195100	1107907980	15680	15680	15680	15680	0
5	20240215	195000	1107907980	15680	15680	15680	15680	0
6	20240215	194900	1107907980	15680	15680	15680	15680	0
7	20240215	194800	1107907980	15680	15680	15680	15680	0
8	20240215	194700	1107907980	15680	15680	15680	15680	0
9	20240215	194600	1107907980	15680	15680	15680	15680	0
10	20240215	194500	1107907980	15680	15680	15680	15680	0
11	20240215	194400	1107907980	15680	15680	15680	15680	0
12	20240215	194300	1107907980	15680	15680	15680	15680	0
13	20240215	194200	1107907980	15680	15680	15680	15680	0
14	20240215	194100	1107907980	15680	15680	15680	15680	0
15	20240215	194000	1107907980	15680	15680	15680	15680	0
16	20240215	193900	1107907980	15680	15680	15680	15680	0
17	20240215	193800	1107907980	15680	15680	15680	15680	0
18	20240215	193700	1107907980	15680	15680	15680	15680	0
19	20240215	193600	1107907980	15680	15680	15680	15680	0
20	20240215	193500	1107907980	15680	15680	15680	15680	0
21	20240215	193400	1107907980	15680	15680	15680	15680	0
22	20240215	193300	1107907980	15680	15680	15680	15680	0
23	20240215	193200	1107907980	15680	15680	15680	15680	0
24	20240215	193100	1107907980	15680	15680	15680	15680	0
25	20240215	193000	1107907980	15680	15680	15680	15680	0
26	20240215	192900	1107907980	15680	15680	15680	15680	0
27	20240215	192800	1107907980	15680	15680	15680	15680	0
28	20240215	192700	1107907980	15680	15680	15680	15680	0
29	20240215	192600	1107907980	15680	15680	15680	15680	0
30	20240215	192500	1107907980	15680	15680	15680	15680	0
31	20240215	192400	1107907980	15680	15680	15680	15680	0
32	20240215	192300	1107907980	15680	15680	15680	15680	1137
33	20240215	192200	1107907980	15680	15680	15680	15680	0
34	20240215	192100	1107907980	15680	15680	15680	15680	0
35	20240215	192000	1107907980	15680	15680	15680	15680	0
36	20240215	191900	1107907980	15680	15680	15680	15680	0
37	20240215	191800	1107907980	15680	15680	15680	15680	0
38	20240215	191700	1107907980	15680	15680	15680	15680	0
39	20240215	191600	1107907980	15680	15680	15680	15680	0
40	20240215	191500	1107907980	15680	15680	15680	15680	0
41	20240215	191400	1107907980	15680	15680	15680	15680	0
42	20240215	191300	1107907980	15680	15680	15680	15680	0
43	20240215	191200	1107907980	15680	15680	15680	15680	0
44	20240215	191100	1107907980	15680	15680	15680	15680	0
45	20240215	191000	1107907980	15680	15680	15680	15680	0
46	20240215	190900	1107907980	15680	15680	15680	15680	0
47	20240215	190800	1107907980	15680	15680	15680	15680	0
48	20240215	190700	1107907980	15680	15680	15680	15680	0
49	20240215	190600	1107907980	15680	15680	15680	15680	0
50	20240215	190500	1107907980	15680	15680	15680	15680	0
51	20240215	190400	1107907980	15680	15680	15680	15680	0
52	20240215	190300	1107907980	15680	15680	15680	15680	0
53	20240215	190200	1107907980	15680	15680	15680	15680	0
54	20240215	190100	1107907980	15680	15680	15680	15680	0
55	20240215	190000	1107907980	15680	15680	15680	15680	0
56	20240215	185900	1107907980	15680	15680	15680	15680	0
57	20240215	185800	1107907980	15680	15680	15680	15680	0
58	20240215	185700	1107907980	15680	15680	15680	15680	0
59	20240215	185600	1107907980	15680	15680	15680	15680	0
60	20240215	185500	1107907980	15680	15680	15680	15680	0
61	20240215	185400	1107907980	15680	15680	15680	15680	0
62	20240215	185300	1107907980	15680	15680	15680	15680	1137
63	20240215	185200	1107907980	15680	15680	15680	15680	0
64	20240215	185100	1107907980	15680	15680	15680	15680	0
65	20240215	185000	1107907980	15680	15680	15680	15680	0
66	20240215	184900	1107907980	15680	15680	15680	15680	0
67	20240215	184800	1107907980	15680	15680	15680	15680	0
68	20240215	184700	1107907980	15680	15680	15680	15680	0
69	20240215	184600	1107907980	15680	15680	15680	15680	0
70	20240215	184500	1107907980	15680	15680	15680	15680	0
71	20240215	184400	1107907980	15680	15680	15680	15680	0
72	20240215	184300	1107907980	15680	15680	15680	15680	0
73	20240215	184200	1107907980	15680	15680	15680	15680	0
74	20240215	184100	1107907980	15680	15680	15680	15680	0
75	20240215	184000	1107907980	15680	15680	15680	15680	0
76	20240215	183900	1107907980	15680	15680	15680	15680	0
77	20240215	183800	1107907980	15680	15680	15680	15680	0
78	20240215	183700	1107907980	15680	15680	15680	15680	0
79	20240215	183600	1107907980	15680	15680	15680	15680	0
80	20240215	183500	1107907980	15680	15680	15680	15680	0
81	20240215	183400	1107907980	15680	15680	15680	15680	0
82	20240215	183300	1107907980	15680	15680	15680	15680	0
83	20240215	183200	1107907980	15680	15680	15680	15680	0
84	20240215	183100	1107907980	15680	15680	15680	15680	0
85	20240215	183000	1107907980	15680	15680	15680	15680	0
86	20240215	182900	1107907980	15680	15680	15680	15680	0
87	20240215	182800	1107907980	15680	15680	15680	15680	0
88	20240215	182700	1107907980	15680	15680	15680	15680	0
89	20240215	182600	1107907980	15680	15680	15680	15680	0
90	20240215	182500	1107907980	15680	15680	15680	15680	0
91	20240215	182400	1107907980	15680	15680	15680	15680	0
92	20240215	182300	1107907980	15680	15680	15680	15680	1137
93	20240215	182200	1107907980	15680	15680	15680	15680	0
94	20240215	182100	1107907980	15680	15680	15680	15680	0
95	20240215	182000	1107907980	15680	15680	15680	15680	0
96	20240215	181900	1107907980	15680	15680	15680	15680	0
97	20240215	181800	1107907980	15680	15680	15680	15680	0
98	20240215	181700	1107907980	15680	15680	15680	15680	0
99	20240215	181600	1107907980	15680	15680	15680	15680	0
100	20240215	181500	1107907980	15680	15680	15680	15680	0
101	20240215	181400	1107907980	15680	15680	15680	15680	0
102	20240215	181300	1107907980	15680	15680	15680	15680	0
103	20240215	181200	1107907980	15680	15680	15680	15680	0
104	20240215	181100	1107907980	15680	15680	15680	15680	0
105	20240215	181000	1107907980	15680	15680	15680	15680	0
106	20240215	180900	1107907980	15680	15680	15680	15680	0
107	20240215	180800	1107907980	15680	15680	15680	15680	0
108	20240215	180700	1107907980	15680	15680	15680	15680	0
109	20240215	180600	1107907980	15680	15680	15680	15680	0
110	20240215	180500	1107907980	15680	15680	15680	15680	0
111	20240215	180400	1107907980	15680	15680	15680	15680	0
112	20240215	180300	1107907980	15680	15680	15680	15680	0
113	20240215	180200	1107907980	15680	15680	15680	15680	0
114	20240215	180100	1107907980	15680	15680	15680	15680	0
115	20240215	180000	1107907980	15680	15680	15680	15680	0
116	20240215	175900	1107907980	15680	15680	15680	15680	0
117	20240215	175800	1107907980	15680	15680	15680	15680	0
118	20240215	175700	1107907980	15680	15680	15680	15680	0
119	20240215	175600	1107907980	15680	15680	15680	15680	0
120	20240215	175500	1107907980	15680	15680	15680	15680	0
121	20240215	175400	1107907980	15680	15680	15680	15680	0
122	20240215	175300	1107907980	15680	15680	15680	15680	1137
123	20240215	175200	1107907980	15680	15680	15680	15680	0
124	20240215	175100	1107907980	15680	15680	15680	15680	0
125	20240215	175000	1107907980	15680	15680	15680	15680	0
126	20240215	174900	1107907980	15680	15680	15680	15680	0
127	20240215	174800	1107907980	15680	15680	15680	15680	0
128	20240215	174700	1107907980	15680	15680	15680	15680	0
129	20240215	174600	1107907980	15680	15680	15680	15680	0
130	20240215	174500	1107907980	15680	15680	15680	15680	0
131	20240215	174400	1107907980	15680	15680	15680	15680	0
132	20240215	174300	1107907980	15680	15680	15680	15680	0
133	20240215	174200	1107907980	15680	15680	15680	15680	0
134	20240215	174100	1107907980	15680	15680	15680	15680	0
135	20240215	174000	1107907980	15680	15680	15680	15680	0
136	20240215	173900	1107907980	15680	15680	15680	15680	0
137	20240215	173800	1107907980	15680	15680	15680	15680	0
138	20240215	173700	1107907980	15680	15680	15680	15680	0
139	20240215	173600	1107907980	15680	15680	15680	15680	0
140	20240215	173500	1107907980	15680	15680	15680	15680	0
141	20240215	173400	1107907980	15680	15680	15680	15680	0
142	20240215	173300	1107907980	15680	15680	15680	15680	0
143	20240215	173200	1107907980	15680	15680	15680	15680	0
144	20240215	173100	1107907980	15680	15680	15680	15680	0
145	20240215	173000	1107907980	15680	15680	15680	15680	0
146	20240215	172900	1107907980	15680	15680	15680	15680	0
147	20240215	172800	1107907980	15680	15680	15680	15680	0
148	20240215	172700	1107907980	15680	15680	15680	15680	0
149	20240215	172600	1107907980	15680	15680	15680	15680	0
150	20240215	172500	1107907980	15680	15680	15680	15680	0
151	20240215	172400	1107907980	15680	15680	15680	15680	0
152	20240215	172300	1107907980	15680	15680	15680	15680	1137
153	20240215	172200	1107907980	15680	15680	15680	15680	0
154	20240215	172100	1107907980	15680	15680	15680	15680	0
155	20240215	172000	1107907980	15680	15680	15680	15680	0
156	20240215	171900	1107907980	15680	15680	15680	15680	0
157	20240215	171800	1107907980	15680	15680	15680	15680	0
158	20240215	171700	1107907980	15680	15680	15680	15680	0
159	20240215	171600	1107907980	15680	15680	15680	15680	0
160	20240215	171500	1107907980	15680	15680	15680	15680	0
161	20240215	171400	1107907980	15680	15680	15680	15680	0
162	20240215	171300	1107907980	15680	15680	15680	15680	0
163	20240215	171200	1107907980	15680	15680	15680	15680	0
164	20240215	171100	1107907980	15680	15680	15680	15680	0
165	20240215	171000	1107907980	15680	15680	15680	15680	0
166	20240215	170900	1107907980	15680	15680	15680	15680	0
167	20240215	170800	1107907980	15680	15680	15680	15680	0
168	20240215	170700	1107907980	15680	15680	15680	15680	0
169	20240215	170600	1107907980	15680	15680	15680	15680	0
170	20240215	170500	1107907980	15680	15680	15680	15680	0
171	20240215	170400	1107907980	15680	15680	15680	15680	0
172	20240215	170300	1107907980	15680	15680	15680	15680	0
173	20240215	170200	1107907980	15680	15680	15680	15680	0
174	20240215	170100	1107907980	15680	15680	15680	15680	0
175	20240215	170000	1107907980	15680	15680	15680	15680	0
176	20240215	165900	1107907980	15680	15680	15680	15680	0
177	20240215	165800	1107907980	15680	15680	15680	15680	0
178	20240215	165700	1107907980	15680	15680	15680	15680	0
179	20240215	165600	1107907980	15680	15680	15680	15680	0
180	20240215	165500	1107907980	15680	15680	15680	15680	0
181	20240215	165400	1107907980	15680	15680	15680	15680	0
182	20240215	165300	1107907980	15680	15680	15680	15680	1137
183	20240215	165200	1107907980	15680	15680	15680	15680	0
184	20240215	165100	1107907980	15680	15680	15680	15680	0
185	20240215	165000	1107907980	15680	15680	15680	15680	0
186	20240215	164900	1107907980	15680	15680	15680	15680	0
187	20240215	164800	1107907980	15680	15680	15680	15680	0
188	20240215	164700	1107907980	15680	15680	15680	15680	0
189	20240215	164600	1107907980	15680	15680	15680	15680	0
190	20240215	164500	1107907980	15680	15680	15680	15680	0
191	20240215	164400	1107907980	15680	15680	15680	15680	0
192	20240215	164300	1107907980	15680	15680	15680	15680	0
193	20240215	164200	1107907980	15680	15680	15680	15680	0
194	20240215	164100	1107907980	15680	15680	15680	15680	0
195	20240215	164000	1107907980	15680	15680	15680	15680	0
196	20240215	163900	1107907980	15680	15680	15680	15680	0
197	20240215	163800	1107907980	15680	15680	15680	15680	0
198	20240215	163700	1107907980	15680	15680	15680	15680	0
199	20240215	163600	1107907980	15680	15680	15680	15680	0
200	20240215	163500	1107907980	15680	15680	15680	15680	0
201	20240215	163400	1107907980	15680	15680	15680	15680	0
202	20240215	163300	1107907980	15680	15680	15680	15680	0
203	20240215	163200	1107907980	15680	15680	15680	15680	0
204	20240215	163100	1107907980	15680	15680	15680	15680	0
205	20240215	163000	1107907980	15680	15680	15680	15680	0
206	20240215	162900	1107907980	15680	15680	15680	15680	0
207	20240215	162800	1107907980	15680	15680	15680	15680	0
208	20240215	162700	1107907980	15680	15680	15680	15680	0
209	20240215	162600	1107907980	15680	15680	15680	15680	0
210	20240215	162500	1107907980	15680	15680	15680	15680	0
211	20240215	162400	1107907980	15680	15680	15680	15680	0
212	20240215	162300	1107907980	15680	15680	15680	15680	1137
213	20240215	162200	1107907980	15680	15680	15680	15680	0
214	20240215	162100	1107907980	15680	15680	15680	15680	0
215	20240215	162000	1107907980	15680	15680	15680	15680	0
216	20240215	161900	1107907980	15680	15680	15680	15680	0
217	20240215	161800	1107907980	15680	15680	15680	15680	0
218	20240215	161700	1107907980	15680	15680	15680	15680	0
219	20240215	161600	1107907980	15680	15680	15680	15680	0
220	20240215	161500	1107907980	15680	15680	15680	15680	0
221	20240215	161400	1107907980	15680	15680	15680	15680	0
222	20240215	161300	1107907980	15680	15680	15680	15680	0
223	20240215	161200	1107907980	15680	15680	15680	15680	0
224	20240215	161100	1107907980	15680	15680	15680	15680	0
225	20240215	161000	1107907980	15680	15680	15680	15680	0
226	20240215	160900	1107907980	15680	15680	15680	15680	0
227	20240215	160800	1107907980	15680	15680	15680	15680	0
228	20240215	160700	1107907980	15680	15680	15680	15680	0
229	20240215	160600	1107907980	15680	15680	15680	15680	0
230	20240215	160500	1107907980	15680	15680	15680	15680	0
231	20240215	160400	1107907980	15680	15680	15680	15680	0
232	20240215	160300	1107907980	15680	15680	15680	15680	0
233	20240215	160200	1107907980	15680	15680	15680	15680	0
234	20240215	160100	1107907980	15680	15680	15680	15680	0
235	20240215	160000	1107907980	15680	15680	15680	15680	0
236	20240215	155900	1107907980	15680	15680	15680	15680	0
237	20240215	155800	1107907980	15680	15680	15680	15680	0
238	20240215	155700	1107907980	15680	15680	15680	15680	0
239	20240215	155600	1107907980	15680	15680	15680	15680	0
240	20240215	155500	1107907980	15680	15680	15680	15680	0
241	20240215	155400	1107907980	15680	15680	15680	15680	0
242	20240215	155300	1107907980	15680	15680	15680	15680	1137
243	20240215	155200	1107907980	15680	15680	15680	15680	0
244	20240215	155100	1107907980	15680	15680	15680	15680	0
245	20240215	155000	1107907980	15680	15680	15680	15680	0
246	20240215	154900	1107907980	15680	15680	15680	15680	0
247	20240215	154800	1107907980	15680	15680	15680	15680	0
248	20240215	154700	1107907980	15680	15680	15680	15680	0
249	20240215	154600	1107907980	15680	15680	15680	15680	0
250	20240215	154500	1107907980	15680	15680	15680	15680	0
251	20240215	154400	1107907980	15680	15680	15680	15680	0
252	20240215	154300	1107907980	15680	15680	15680	15680	0
253	20240215	154200	1107907980	15680	15680	15680	15680	0
254	20240215	154100	1107907980	15680	15680	15680	15680	0
255	20240215	154000	1107907980	15680	15680	15680	15680	0
256	20240215	153900	1107907980	15680	15680	15680	15680	0
257	20240215	153800	1107907980	15680	15680	15680	15680	0
258	20240215	153700	1107907980	15680	15680	15680	15680	0
259	20240215	153600	1107907980	15680	15680	15680	15680	0
260	20240215	153500	1107907980	15680	15680	15680	15680	0
261	20240215	153400	1107907980	15680	15680	15680	15680	0
262	20240215	153300	1107907980	15680	15680	15680	15680	0
263	20240215	153200	1107907980	15680	15680	15680	15680	0
264	20240215	153100	1107907980	15680	15680	15680	15680	0
265	20240215	153000	1107907980	15680	15680	15680	15680	1137
266	20240215	152900	1090079820	15680	15680	15680	15680	0
267	20240215	152800	1090079820	15680	15680	15680	15680	0
268	20240215	152700	1090079820	15680	15680	15680	15680	0
269	20240215	152600	1090079820	15680	15680	15680	15680	0
270	20240215	152500	1090079820	15680	15680	15680	15680	0
271	20240215	152400	1090079820	15680	15680	15680	15680	0
272	20240215	152300	1090079820	15680	15680	15680	15680	0
273	20240215	152200	1090079820	15680	15680	15680	15680	0
274	20240215	152100	1090079820	15680	15680	15680	15680	0
275	20240215	152000	1090079820	15680	15680	15680	15680	0
276	20240215	151900	1090079820	15680	15660	15680	15640	21
277	20240215	151800	1089751320	15680	15630	15680	15620	267
278	20240215	151700	1085577810	15630	15630	15640	15630	76
279	20240215	151600	1084389820	15620	15630	15630	15620	941
280	20240215	151500	1069686420	15630	15640	15640	15630	134
281	20240215	151400	1067591900	15640	15640	15640	15640	161
282	20240215	151300	1065073860	15630	15630	15630	15630	151
283	20240215	151200	1062713730	15640	15640	15640	15640	2
284	20240215	151100	1062682450	15640	15640	15640	15630	334
285	20240215	151000	1057458890	15640	15640	15640	15640	20
286	20240215	150900	1057146090	15640	15630	15640	15630	131
287	20240215	150800	1055098480	15630	15630	15640	15630	52
288	20240215	150700	1054285420	15640	15640	15640	15640	0
289	20240215	150600	1054285420	15640	15640	15640	15640	5
290	20240215	150500	1054207220	15640	15640	15640	15640	25
291	20240215	150400	1053816220	15630	15640	15640	15630	209
292	20240215	150300	1050549500	15630	15640	15640	15630	59
293	20240215	150200	1049626820	15640	15640	15640	15640	43
294	20240215	150100	1048954300	15650	15650	15650	15650	0
295	20240215	150000	1048954300	15650	15640	15650	15640	150
296	20240215	145900	1046608290	15640	15640	15640	15640	10
297	20240215	145800	1046451890	15640	15640	15640	15640	149
298	20240215	145700	1044121530	15650	15650	15650	15650	0
299	20240215	145600	1044121530	15650	15640	15650	15640	13
300	20240215	145500	1043918160	15650	15640	15650	15640	159
301	20240215	145400	1041431350	15640	15650	15650	15640	13
302	20240215	145300	1041227980	15640	15650	15650	15640	144
303	20240215	145200	1038975620	15640	15640	15640	15640	0
304	20240215	145100	1038975620	15640	15640	15650	15640	173
305	20240215	145000	1036269500	15640	15640	15640	15640	8
306	20240215	144900	1036144380	15650	15650	15650	15650	20
307	20240215	144800	1035831380	15650	15650	15650	15650	5
308	20240215	144700	1035753130	15660	15650	15660	15650	179
309	20240215	144600	1032951290	15650	15660	15660	15650	63
310	20240215	144500	1031965320	15660	15660	15660	15660	1
311	20240215	144400	1031949660	15650	15660	15660	15650	100
312	20240215	144300	1030383780	15660	15660	15660	15660	75
313	20240215	144200	1029209280	15660	15660	15670	15660	101
314	20240215	144100	1027627610	15650	15650	15650	15650	211
315	20240215	144000	1024325460	15660	15660	15660	15660	33
316	20240215	143900	1023808680	15660	15650	15660	15650	189
317	20240215	143800	1020849630	15650	15650	15650	15650	121
318	20240215	143700	1018955980	15650	15650	15650	15650	200
319	20240215	143600	1015825980	15640	15640	15640	15640	181
320	20240215	143500	1012995140	15650	15650	15650	15650	0
321	20240215	143400	1012995140	15650	15650	15650	15650	116
322	20240215	143300	1011179740	15660	15650	15660	15650	7
323	20240215	143200	1011070180	15650	15650	15650	15650	25
324	20240215	143100	1010678930	15650	15650	15650	15650	106
325	20240215	143000	1009020030	15650	15650	15650	15650	33
326	20240215	142900	1008503580	15650	15650	15650	15650	51
327	20240215	142800	1007705430	15640	15650	15650	15640	21
328	20240215	142700	1007376860	15640	15640	15640	15640	130
329	20240215	142600	1005343660	15640	15640	15640	15640	1
330	20240215	142500	1005328020	15650	15650	15650	15640	166
331	20240215	142400	1002731350	15650	15650	15650	15650	14
332	20240215	142300	1002512250	15650	15650	15650	15640	139
333	20240215	142200	1000336980	15650	15650	15650	15650	37
334	20240215	142100	999757930	15650	15650	15650	15650	20
335	20240215	142000	999444930	15640	15650	15650	15640	135
336	20240215	141900	997333420	15650	15650	15650	15640	39
337	20240215	141800	996723150	15650	15650	15650	15650	28
338	20240215	141700	996284950	15650	15650	15650	15650	0
339	20240215	141600	996284950	15650	15640	15650	15640	149
340	20240215	141500	993954340	15640	15640	15640	15640	131
341	20240215	141400	991905500	15640	15640	15640	15640	272
342	20240215	141300	987651420	15630	15640	15640	15630	18
343	20240215	141200	987369980	15630	15630	15630	15630	144
344	20240215	141100	985119260	15630	15630	15630	15630	99
345	20240215	141000	983571890	15630	15640	15640	15630	9
346	20240215	140900	983431210	15640	15640	15640	15640	92
347	20240215	140800	981992330	15640	15640	15640	15640	130
348	20240215	140700	979959130	15640	15640	15640	15640	131
349	20240215	140600	977910290	15640	15640	15640	15640	0
350	20240215	140500	977910290	15640	15640	15640	15640	124
351	20240215	140400	975970930	15640	15640	15640	15640	0
352	20240215	140300	975970930	15640	15640	15640	15640	128
353	20240215	140200	973969010	15650	15650	15650	15650	0
354	20240215	140100	973969010	15650	15650	15650	15650	100
355	20240215	140000	972404010	15660	15660	15660	15650	124
356	20240215	135900	970462220	15660	15660	15660	15660	10
357	20240215	135800	970305620	15660	15620	15660	15620	284
358	20240215	135700	965862840	15630	15630	15630	15630	35
359	20240215	135600	965315790	15630	15640	15640	15630	332
360	20240215	135500	960125870	15640	15640	15640	15640	124
361	20240215	135400	958186510	15630	15630	15630	15630	250
362	20240215	135300	954279010	15640	15630	15640	15630	293
363	20240215	135200	949696570	15630	15640	15640	15630	64
364	20240215	135100	948695710	15650	15650	15650	15650	10
365	20240215	135000	948539210	15640	15650	15650	15640	398
366	20240215	134900	942313570	15650	15650	15650	15650	8
367	20240215	134800	942188370	15650	15650	15650	15650	75
368	20240215	134700	941014620	15640	15640	15640	15640	124
369	20240215	134600	939075260	15650	15650	15650	15650	245
370	20240215	134500	935241010	15650	15650	15650	15650	404
371	20240215	134400	928918410	15660	15660	15660	15660	39
372	20240215	134300	928307670	15660	15670	15670	15660	142
373	20240215	134200	926083850	15660	15660	15660	15660	100
374	20240215	134100	924517850	15660	15660	15660	15660	123
375	20240215	134000	922591670	15660	15660	15660	15660	0
376	20240215	133900	922591670	15660	15660	15660	15660	124
377	20240215	133800	920649830	15660	15660	15660	15660	0
378	20240215	133700	920649830	15660	15660	15660	15650	120
379	20240215	133600	918770640	15660	15670	15670	15660	15
380	20240215	133500	918535690	15670	15660	15670	15660	118
381	20240215	133400	916687750	15660	15660	15660	15660	21
382	20240215	133300	916358890	15660	15650	15660	15650	480
383	20240215	133200	908843330	15650	15650	15650	15650	143
384	20240215	133100	906605380	15650	15650	15650	15650	80
385	20240215	133000	905353380	15660	15660	15660	15660	0
386	20240215	132900	905353380	15660	15640	15660	15640	262
387	20240215	132800	901254320	15630	15630	15630	15630	130
388	20240215	132700	899222420	15630	15630	15630	15630	53
389	20240215	132600	898394030	15620	15620	15620	15620	0
390	20240215	132500	898394030	15620	15630	15630	15620	213
391	20240215	132400	895066250	15640	15640	15640	15640	0
392	20240215	132300	895066250	15640	15640	15640	15640	0
393	20240215	132200	895066250	15640	15640	15640	15640	1
394	20240215	132100	895050610	15630	15630	15630	15630	0
395	20240215	132000	895050610	15630	15630	15630	15630	210
396	20240215	131900	891768310	15630	15630	15630	15630	1
397	20240215	131800	891752680	15640	15640	15640	15640	3
398	20240215	131700	891705760	15640	15640	15640	15640	135
399	20240215	131600	889594360	15650	15630	15650	15630	180
400	20240215	131500	886779700	15630	15630	15630	15630	77
401	20240215	131400	885576190	15630	15630	15630	15630	324
402	20240215	131300	880512070	15620	15620	15620	15620	299
403	20240215	131200	875841690	15620	15640	15640	15620	146
404	20240215	131100	873559740	15630	15630	15630	15630	0
405	20240215	131000	873559740	15630	15630	15630	15620	236
406	20240215	130900	869872300	15630	15630	15630	15630	117
407	20240215	130800	868043590	15630	15630	15630	15630	116
408	20240215	130700	866230510	15630	15630	15630	15630	3
409	20240215	130600	866183620	15630	15630	15630	15630	378
410	20240215	130500	860275480	15640	15640	15640	15640	11
411	20240215	130400	860103440	15640	15640	15640	15640	1
412	20240215	130300	860087800	15600	15600	15600	15600	0
413	20240215	130200	860087800	15600	15600	15600	15600	0
414	20240215	130100	860087800	15600	15600	15600	15600	0
415	20240215	130000	860087800	15600	15600	15600	15600	0
416	20240215	125900	860087800	15600	15590	15600	15590	1524
417	20240215	125800	836314640	15590	15590	15590	15590	0
418	20240215	125700	836314640	15590	15590	15590	15590	334
419	20240215	125600	831107580	15590	15650	15650	15590	3413
420	20240215	125500	777781790	15660	15660	15660	15660	91
421	20240215	125400	776356730	15650	15650	15650	15650	8
422	20240215	125300	776231530	15660	15660	15660	15660	0
423	20240215	125200	776231530	15660	15660	15660	15660	41
424	20240215	125100	775589470	15670	15670	15670	15670	5
425	20240215	125000	775511120	15670	15670	15680	15670	275
426	20240215	124900	771201020	15670	15670	15670	15670	63
427	20240215	124800	770213810	15660	15660	15660	15660	284
428	20240215	124700	765766370	15670	15670	15670	15670	1
429	20240215	124600	765750700	15670	15670	15670	15660	110
430	20240215	124500	764027080	15680	15680	15680	15680	0
431	20240215	124400	764027080	15680	15680	15680	15680	9
432	20240215	124300	763885960	15680	15680	15680	15680	119
433	20240215	124200	762020040	15680	15670	15680	15670	67
434	20240215	124100	760970100	15680	15680	15680	15680	5
435	20240215	124000	760891700	15680	15680	15680	15680	134
436	20240215	123900	758790580	15670	15670	15670	15670	131
437	20240215	123800	756737810	15670	15670	15670	15670	0
438	20240215	123700	756737810	15670	15680	15680	15670	142
439	20240215	123600	754512640	15670	15670	15670	15670	46
440	20240215	123500	753791820	15660	15660	15670	15660	184
441	20240215	123400	750909870	15670	15670	15670	15660	151
442	20240215	123300	748543780	15670	15660	15670	15660	151
443	20240215	123200	746178860	15660	15660	15660	15660	0
444	20240215	123100	746178860	15660	15660	15660	15660	20
445	20240215	123000	745865660	15660	15670	15670	15660	134
446	20240215	122900	743767120	15660	15670	15670	15660	28
447	20240215	122800	743328440	15670	15670	15670	15670	41
448	20240215	122700	742685970	15660	15670	15670	15660	327
449	20240215	122600	737564880	15670	15670	15670	15670	101
450	20240215	122500	735982210	15680	15680	15680	15680	0
451	20240215	122400	735982210	15680	15670	15680	15670	537
452	20240215	122300	727566320	15670	15670	15670	15670	0
453	20240215	122200	727566320	15670	15670	15670	15670	132
454	20240215	122100	725497880	15680	15680	15680	15680	20
455	20240215	122000	725184280	15680	15670	15680	15670	235
456	20240215	121900	721501480	15680	15680	15680	15670	204
457	20240215	121800	718304000	15680	15680	15680	15680	80
458	20240215	121700	717049600	15680	15680	15680	15680	80
459	20240215	121600	715795200	15690	15690	15690	15690	28
460	20240215	121500	715355880	15690	15690	15690	15690	1
461	20240215	121400	715340190	15680	15680	15680	15680	0
462	20240215	121300	715340190	15680	15670	15680	15670	623
463	20240215	121200	705572780	15680	15680	15680	15680	438
464	20240215	121100	698704940	15690	15710	15710	15690	324
465	20240215	121000	693619680	15710	15710	15710	15710	0
466	20240215	120900	693619680	15710	15710	15710	15710	40
467	20240215	120800	692991280	15730	15700	15730	15700	300
468	20240215	120700	688278900	15690	15690	15690	15690	0
469	20240215	120600	688278900	15690	15690	15690	15690	56
470	20240215	120500	687400260	15680	15680	15680	15680	321
471	20240215	120400	682366980	15680	15680	15680	15680	23
472	20240215	120300	682006340	15680	15680	15680	15680	100
473	20240215	120200	680438340	15680	15680	15680	15680	136
474	20240215	120100	678305860	15690	15680	15690	15680	94
475	20240215	120000	676831380	15680	15690	15690	15680	74
476	20240215	115900	675670920	15700	15690	15700	15690	3
477	20240215	115800	675623840	15680	15700	15700	15680	228
478	20240215	115700	672048230	15700	15700	15700	15700	124
479	20240215	115600	670101430	15700	15700	15700	15700	0
480	20240215	115500	670101430	15700	15700	15700	15700	1
481	20240215	115400	670085730	15690	15700	15700	15690	240
482	20240215	115300	666317930	15700	15700	15700	15700	5
483	20240215	115200	666239430	15710	15710	15710	15710	0
484	20240215	115100	666239430	15710	15710	15710	15700	1100
485	20240215	115000	648965170	15720	15720	15720	15720	101
486	20240215	114900	647377450	15730	15730	15730	15730	0
487	20240215	114800	647377450	15730	15730	15730	15730	5
488	20240215	114700	647298800	15710	15720	15720	15710	347
489	20240215	114600	641845290	15720	15730	15730	15720	24
490	20240215	114500	641467850	15730	15730	15730	15730	140
491	20240215	114400	639265650	15740	15740	15740	15740	1
492	20240215	114300	639249910	15740	15740	15740	15740	70
493	20240215	114200	638148110	15740	15730	15740	15730	129
494	20240215	114100	636118190	15730	15720	15730	15720	9
495	20240215	114000	635976700	15730	15730	15730	15730	70
496	20240215	113900	634875600	15730	15730	15730	15730	31
497	20240215	113800	634387970	15730	15730	15730	15730	94
498	20240215	113700	632909350	15730	15730	15730	15730	0
499	20240215	113600	632909350	15730	15720	15730	15720	325
500	20240215	113500	627797300	15720	15730	15730	15720	154
501	20240215	113400	625376120	15720	15720	15720	15720	8
502	20240215	113300	625250360	15730	15730	15730	15730	200
503	20240215	113200	622104360	15730	15730	15730	15730	50
504	20240215	113100	621317860	15730	15730	15730	15730	20
505	20240215	113000	621003260	15720	15720	15720	15720	36
506	20240215	112900	620437340	15720	15730	15730	15720	146
507	20240215	112800	618140840	15740	15740	15740	15740	0
508	20240215	112700	618140840	15740	15740	15740	15740	117
509	20240215	112600	616299260	15750	15750	15750	15750	2
510	20240215	112500	616267760	15750	15760	15760	15750	484
511	20240215	112400	608644660	15760	15770	15770	15760	417
512	20240215	112300	602072540	15770	15770	15770	15770	120
513	20240215	112200	600180140	15770	15770	15770	15770	104
514	20240215	112100	598540060	15780	15780	15780	15780	0
515	20240215	112000	598540060	15780	15780	15780	15780	5
516	20240215	111900	598461160	15790	15790	15790	15790	0
517	20240215	111800	598461160	15790	15780	15790	15780	173
518	20240215	111700	595730740	15790	15790	15790	15790	16
519	20240215	111600	595478100	15790	15800	15800	15790	2
520	20240215	111500	595446510	15800	15800	15800	15800	10
521	20240215	111400	595288510	15800	15800	15800	15800	100
522	20240215	111300	593708510	15800	15800	15800	15800	10
523	20240215	111200	593550510	15800	15800	15800	15800	123
524	20240215	111100	591607110	15810	15800	15810	15800	150
525	20240215	111000	589236320	15800	15800	15800	15800	0
526	20240215	110900	589236320	15800	15790	15800	15790	207
527	20240215	110800	585966960	15790	15780	15790	15760	276
528	20240215	110700	581612420	15770	15770	15770	15770	186
529	20240215	110600	578679200	15780	15780	15780	15780	104
530	20240215	110500	577038080	15780	15780	15780	15780	5
531	20240215	110400	576959180	15780	15780	15780	15780	0
532	20240215	110300	576959180	15780	15770	15780	15770	45
533	20240215	110200	576249300	15760	15770	15780	15760	331
534	20240215	110100	571029670	15760	15760	15760	15760	0
535	20240215	110000	571029670	15760	15760	15760	15760	8
536	20240215	105900	570903590	15760	15760	15760	15760	10
537	20240215	105800	570745990	15760	15770	15770	15760	217
538	20240215	105700	567324360	15770	15770	15770	15770	129
539	20240215	105600	565290030	15760	15760	15760	15760	222
540	20240215	105500	561791310	15760	15770	15770	15760	166
541	20240215	105400	559174010	15770	15790	15790	15760	560
542	20240215	105300	550339920	15790	15790	15790	15790	267
543	20240215	105200	546123990	15800	15800	15800	15800	201
544	20240215	105100	542948190	15810	15810	15810	15810	0
545	20240215	105000	542948190	15810	15800	15810	15800	18
546	20240215	104900	542663690	15800	15800	15800	15800	0
547	20240215	104800	542663690	15800	15800	15810	15800	127
548	20240215	104700	540656090	15800	15800	15800	15800	0
549	20240215	104600	540656090	15800	15800	15800	15800	10
550	20240215	104500	540498090	15800	15800	15800	15800	0
551	20240215	104400	540498090	15800	15800	15800	15800	0
552	20240215	104300	540498090	15800	15810	15810	15800	9
553	20240215	104200	540355880	15810	15810	15810	15810	100
554	20240215	104100	538774880	15800	15810	15810	15800	133
555	20240215	104000	536673220	15810	15810	15810	15810	8
556	20240215	103900	536546740	15810	15810	15810	15810	1
557	20240215	103800	536530930	15810	15850	15850	15810	612
558	20240215	103700	526834110	15820	15820	15820	15820	0
559	20240215	103600	526834110	15820	15870	15870	15820	162
560	20240215	103500	524268170	15880	15880	15880	15880	0
561	20240215	103400	524268170	15880	15880	15880	15880	0
562	20240215	103300	524268170	15880	15880	15880	15880	0
563	20240215	103200	524268170	15880	15800	15880	15800	2
564	20240215	103100	524236490	15860	15800	15890	15800	349
565	20240215	103000	518700590	15810	15810	15810	15810	1
566	20240215	102900	518684780	15840	15840	15840	15840	3
567	20240215	102800	518637260	15840	15800	15840	15800	2
568	20240215	102700	518605620	15800	15800	15840	15800	32
569	20240215	102600	518099980	15800	15790	15810	15790	577
570	20240215	102500	508978590	15790	15800	15800	15790	546
571	20240215	102400	500352260	15800	15800	15800	15800	22
572	20240215	102300	500004660	15810	15810	15810	15810	60
573	20240215	102200	499056060	15800	15800	15800	15800	8
574	20240215	102100	498929660	15800	15810	15810	15800	243
575	20240215	102000	495090150	15840	15840	15840	15840	1
576	20240215	101900	495074310	15810	15810	15810	15810	99
577	20240215	101800	493509120	15810	15810	15810	15810	122
578	20240215	101700	491580300	15800	15810	15810	15800	497
579	20240215	101600	483723260	15810	15810	15810	15810	0
580	20240215	101500	483723260	15810	15810	15810	15810	352
581	20240215	101400	478158140	15810	15810	15840	15810	11
582	20240215	101300	477984190	15810	15810	15810	15810	0
583	20240215	101200	477984190	15810	15810	15810	15810	230
584	20240215	101100	474347890	15810	15800	15810	15800	354
585	20240215	101000	468751230	15810	15810	15810	15810	0
586	20240215	100900	468751230	15810	15850	15850	15810	365
587	20240215	100800	462978460	15850	15850	15850	15850	124
588	20240215	100700	461013060	15910	15850	15910	15850	2
589	20240215	100600	460981300	15850	15840	15910	15830	122
590	20240215	100500	459042670	15860	15830	15860	15830	22
591	20240215	100400	458693780	15830	15830	15830	15830	44
592	20240215	100300	457997260	15820	15820	15820	15820	38
593	20240215	100200	457396100	15810	15810	15810	15810	6
594	20240215	100100	457301240	15810	15810	15810	15810	61
595	20240215	100000	456336830	15820	15810	15820	15810	208
596	20240215	095900	453046350	15820	15820	15820	15820	10
597	20240215	095800	452888150	15820	15800	15820	15800	62
598	20240215	095700	451908360	15800	15800	15800	15800	0
599	20240215	095600	451908360	15800	15800	15800	15800	8
600	20240215	095500	451781960	15800	15810	15810	15800	250
601	20240215	095400	447830280	15810	15810	15810	15810	0
602	20240215	095300	447830280	15810	15810	15810	15810	8
603	20240215	095200	447703800	15810	15810	15810	15810	131
604	20240215	095100	445632690	15820	15830	15830	15820	54
605	20240215	095000	444777880	15830	15830	15830	15830	11
606	20240215	094900	444603750	15840	15850	15850	15840	193
607	20240215	094800	441546620	15840	15840	15840	15840	0
608	20240215	094700	441546620	15840	15840	15840	15840	25
609	20240215	094600	441150620	15870	15850	15870	15850	474
610	20240215	094500	433633990	15850	15850	15850	15850	157
611	20240215	094400	431145540	15850	15850	15850	15850	56
612	20240215	094300	430257940	15850	15850	15850	15850	10
613	20240215	094200	430099440	15840	15840	15840	15840	147
614	20240215	094100	427770960	15840	15850	15850	15840	657
615	20240215	094000	417359500	15850	15850	15860	15850	82
616	20240215	093900	416059790	15860	15860	15860	15860	230
617	20240215	093800	412411990	15860	15860	15860	15860	7
618	20240215	093700	412300970	15870	15870	15870	15870	1
619	20240215	093600	412285100	15870	15850	15880	15850	288
620	20240215	093500	407714580	15880	15880	15880	15880	0
621	20240215	093400	407714580	15880	15870	15880	15870	198
622	20240215	093300	404570370	15870	15850	15870	15850	598
623	20240215	093200	395090470	15850	15840	15850	15840	472
624	20240215	093100	387611370	15840	15810	15840	15810	70
625	20240215	093000	386502750	15810	15810	15810	15810	62
626	20240215	092900	385522530	15800	15790	15800	15790	155
627	20240215	092800	383074280	15790	15770	15790	15770	300
628	20240215	092700	378341240	15750	15750	15750	15750	0
629	20240215	092600	378341240	15750	15760	15760	15750	237
630	20240215	092500	374608410	15760	15770	15770	15750	141
631	20240215	092400	372386270	15770	15790	15790	15770	61
632	20240215	092300	371423840	15770	15810	15810	15770	1891
633	20240215	092200	341565280	15800	15800	15800	15800	30
634	20240215	092100	341091280	15810	15800	15810	15800	310
635	20240215	092000	336190830	15800	15820	15820	15800	1819
636	20240215	091900	307430750	15830	15810	15830	15810	200
637	20240215	091800	304266750	15820	15840	15840	15800	2835
638	20240215	091700	259404160	15840	15850	15850	15840	972
639	20240215	091600	244004680	15840	15860	15860	15840	675
640	20240215	091500	233304230	15860	15880	15880	15850	132
641	20240215	091400	231209690	15880	15890	15890	15850	1207
642	20240215	091300	212060970	15900	15910	15910	15900	407
643	20240215	091200	205588990	15950	15950	15950	15950	428
644	20240215	091100	198762390	15950	15980	15980	15940	718
645	20240215	091000	187315060	15990	15990	15990	15990	120
646	20240215	090900	185396260	15990	15980	15990	15940	167
647	20240215	090800	182732300	15980	15960	15980	15960	393
648	20240215	090700	176454620	15960	15940	15960	15940	8
649	20240215	090600	176327040	15940	15960	15980	15940	216
650	20240215	090500	172883720	15980	15950	15980	15950	492
651	20240215	090400	165027710	15950	15940	15950	15940	352
652	20240215	090300	159416260	15950	15840	15950	15810	5156
653	20240215	090200	77813340	15840	15840	15840	15840	806
654	20240215	090100	65046300	15850	15850	15880	15850	721
655	20240215	090000	53607800	15880	15930	15970	15850	3375