KissMeData/084730/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195300	1552331720	15870	15870	15870	15870	3716
3	20240216	195200	1552331720	15870	15870	15870	15870	0
4	20240216	195100	1552331720	15870	15870	15870	15870	0
5	20240216	195000	1552331720	15870	15870	15870	15870	0
6	20240216	194900	1552331720	15870	15870	15870	15870	0
7	20240216	194800	1552331720	15870	15870	15870	15870	0
8	20240216	194700	1552331720	15870	15870	15870	15870	0
9	20240216	194600	1552331720	15870	15870	15870	15870	0
10	20240216	194500	1552331720	15870	15870	15870	15870	0
11	20240216	194400	1552331720	15870	15870	15870	15870	0
12	20240216	194300	1552331720	15870	15870	15870	15870	0
13	20240216	194200	1552331720	15870	15870	15870	15870	0
14	20240216	194100	1552331720	15870	15870	15870	15870	0
15	20240216	194000	1552331720	15870	15870	15870	15870	0
16	20240216	193900	1552331720	15870	15870	15870	15870	0
17	20240216	193800	1552331720	15870	15870	15870	15870	0
18	20240216	193700	1552331720	15870	15870	15870	15870	0
19	20240216	193600	1552331720	15870	15870	15870	15870	0
20	20240216	193500	1552331720	15870	15870	15870	15870	0
21	20240216	193400	1552331720	15870	15870	15870	15870	0
22	20240216	193300	1552331720	15870	15870	15870	15870	0
23	20240216	193200	1552331720	15870	15870	15870	15870	0
24	20240216	193100	1552331720	15870	15870	15870	15870	0
25	20240216	193000	1552331720	15870	15870	15870	15870	0
26	20240216	192900	1552331720	15870	15870	15870	15870	0
27	20240216	192800	1552331720	15870	15870	15870	15870	0
28	20240216	192700	1552331720	15870	15870	15870	15870	0
29	20240216	192600	1552331720	15870	15870	15870	15870	0
30	20240216	192500	1552331720	15870	15870	15870	15870	0
31	20240216	192400	1552331720	15870	15870	15870	15870	0
32	20240216	192300	1552331720	15870	15870	15870	15870	3716
33	20240216	192200	1552331720	15870	15870	15870	15870	0
34	20240216	192100	1552331720	15870	15870	15870	15870	0
35	20240216	192000	1552331720	15870	15870	15870	15870	0
36	20240216	191900	1552331720	15870	15870	15870	15870	0
37	20240216	191800	1552331720	15870	15870	15870	15870	0
38	20240216	191700	1552331720	15870	15870	15870	15870	0
39	20240216	191600	1552331720	15870	15870	15870	15870	0
40	20240216	191500	1552331720	15870	15870	15870	15870	0
41	20240216	191400	1552331720	15870	15870	15870	15870	0
42	20240216	191300	1552331720	15870	15870	15870	15870	0
43	20240216	191200	1552331720	15870	15870	15870	15870	0
44	20240216	191100	1552331720	15870	15870	15870	15870	0
45	20240216	191000	1552331720	15870	15870	15870	15870	0
46	20240216	190900	1552331720	15870	15870	15870	15870	0
47	20240216	190800	1552331720	15870	15870	15870	15870	0
48	20240216	190700	1552331720	15870	15870	15870	15870	0
49	20240216	190600	1552331720	15870	15870	15870	15870	0
50	20240216	190500	1552331720	15870	15870	15870	15870	0
51	20240216	190400	1552331720	15870	15870	15870	15870	0
52	20240216	190300	1552331720	15870	15870	15870	15870	0
53	20240216	190200	1552331720	15870	15870	15870	15870	0
54	20240216	190100	1552331720	15870	15870	15870	15870	0
55	20240216	190000	1552331720	15870	15870	15870	15870	0
56	20240216	185900	1552331720	15870	15870	15870	15870	0
57	20240216	185800	1552331720	15870	15870	15870	15870	0
58	20240216	185700	1552331720	15870	15870	15870	15870	0
59	20240216	185600	1552331720	15870	15870	15870	15870	0
60	20240216	185500	1552331720	15870	15870	15870	15870	0
61	20240216	185400	1552331720	15870	15870	15870	15870	0
62	20240216	185300	1552331720	15870	15870	15870	15870	3716
63	20240216	185200	1552331720	15870	15870	15870	15870	0
64	20240216	185100	1552331720	15870	15870	15870	15870	0
65	20240216	185000	1552331720	15870	15870	15870	15870	0
66	20240216	184900	1552331720	15870	15870	15870	15870	0
67	20240216	184800	1552331720	15870	15870	15870	15870	0
68	20240216	184700	1552331720	15870	15870	15870	15870	0
69	20240216	184600	1552331720	15870	15870	15870	15870	0
70	20240216	184500	1552331720	15870	15870	15870	15870	0
71	20240216	184400	1552331720	15870	15870	15870	15870	0
72	20240216	184300	1552331720	15870	15870	15870	15870	0
73	20240216	184200	1552331720	15870	15870	15870	15870	0
74	20240216	184100	1552331720	15870	15870	15870	15870	0
75	20240216	184000	1552331720	15870	15870	15870	15870	0
76	20240216	183900	1552331720	15870	15870	15870	15870	0
77	20240216	183800	1552331720	15870	15870	15870	15870	0
78	20240216	183700	1552331720	15870	15870	15870	15870	0
79	20240216	183600	1552331720	15870	15870	15870	15870	0
80	20240216	183500	1552331720	15870	15870	15870	15870	0
81	20240216	183400	1552331720	15870	15870	15870	15870	0
82	20240216	183300	1552331720	15870	15870	15870	15870	0
83	20240216	183200	1552331720	15870	15870	15870	15870	0
84	20240216	183100	1552331720	15870	15870	15870	15870	0
85	20240216	183000	1552331720	15870	15870	15870	15870	0
86	20240216	182900	1552331720	15870	15870	15870	15870	0
87	20240216	182800	1552331720	15870	15870	15870	15870	0
88	20240216	182700	1552331720	15870	15870	15870	15870	0
89	20240216	182600	1552331720	15870	15870	15870	15870	0
90	20240216	182500	1552331720	15870	15870	15870	15870	0
91	20240216	182400	1552331720	15870	15870	15870	15870	0
92	20240216	182300	1552331720	15870	15870	15870	15870	3716
93	20240216	182200	1552331720	15870	15870	15870	15870	0
94	20240216	182100	1552331720	15870	15870	15870	15870	0
95	20240216	182000	1552331720	15870	15870	15870	15870	0
96	20240216	181900	1552331720	15870	15870	15870	15870	0
97	20240216	181800	1552331720	15870	15870	15870	15870	0
98	20240216	181700	1552331720	15870	15870	15870	15870	0
99	20240216	181600	1552331720	15870	15870	15870	15870	0
100	20240216	181500	1552331720	15870	15870	15870	15870	0
101	20240216	181400	1552331720	15870	15870	15870	15870	0
102	20240216	181300	1552331720	15870	15870	15870	15870	0
103	20240216	181200	1552331720	15870	15870	15870	15870	0
104	20240216	181100	1552331720	15870	15870	15870	15870	0
105	20240216	181000	1552331720	15870	15870	15870	15870	0
106	20240216	180900	1552331720	15870	15870	15870	15870	0
107	20240216	180800	1552331720	15870	15870	15870	15870	0
108	20240216	180700	1552331720	15870	15870	15870	15870	0
109	20240216	180600	1552331720	15870	15870	15870	15870	0
110	20240216	180500	1552331720	15870	15870	15870	15870	0
111	20240216	180400	1552331720	15870	15870	15870	15870	0
112	20240216	180300	1552331720	15870	15870	15870	15870	0
113	20240216	180200	1552331720	15870	15870	15870	15870	0
114	20240216	180100	1552331720	15870	15870	15870	15870	0
115	20240216	180000	1552331720	15870	15870	15870	15870	0
116	20240216	175900	1552331720	15870	15870	15870	15870	0
117	20240216	175800	1552331720	15870	15870	15870	15870	0
118	20240216	175700	1552331720	15870	15870	15870	15870	0
119	20240216	175600	1552331720	15870	15870	15870	15870	0
120	20240216	175500	1552331720	15870	15870	15870	15870	0
121	20240216	175400	1552331720	15870	15870	15870	15870	0
122	20240216	175300	1552331720	15870	15870	15870	15870	3716
123	20240216	175200	1552331720	15870	15870	15870	15870	0
124	20240216	175100	1552331720	15870	15870	15870	15870	0
125	20240216	175000	1552331720	15870	15870	15870	15870	0
126	20240216	174900	1552331720	15870	15870	15870	15870	0
127	20240216	174800	1552331720	15870	15870	15870	15870	0
128	20240216	174700	1552331720	15870	15870	15870	15870	0
129	20240216	174600	1552331720	15870	15870	15870	15870	0
130	20240216	174500	1552331720	15870	15870	15870	15870	0
131	20240216	174400	1552331720	15870	15870	15870	15870	0
132	20240216	174300	1552331720	15870	15870	15870	15870	0
133	20240216	174200	1552331720	15870	15870	15870	15870	0
134	20240216	174100	1552331720	15870	15870	15870	15870	0
135	20240216	174000	1552331720	15870	15870	15870	15870	0
136	20240216	173900	1552331720	15870	15870	15870	15870	0
137	20240216	173800	1552331720	15870	15870	15870	15870	0
138	20240216	173700	1552331720	15870	15870	15870	15870	0
139	20240216	173600	1552331720	15870	15870	15870	15870	0
140	20240216	173500	1552331720	15870	15870	15870	15870	0
141	20240216	173400	1552331720	15870	15870	15870	15870	0
142	20240216	173300	1552331720	15870	15870	15870	15870	0
143	20240216	173200	1552331720	15870	15870	15870	15870	0
144	20240216	173100	1552331720	15870	15870	15870	15870	0
145	20240216	173000	1552331720	15870	15870	15870	15870	0
146	20240216	172900	1552331720	15870	15870	15870	15870	0
147	20240216	172800	1552331720	15870	15870	15870	15870	0
148	20240216	172700	1552331720	15870	15870	15870	15870	0
149	20240216	172600	1552331720	15870	15870	15870	15870	0
150	20240216	172500	1552331720	15870	15870	15870	15870	0
151	20240216	172400	1552331720	15870	15870	15870	15870	0
152	20240216	172300	1552331720	15870	15870	15870	15870	3716
153	20240216	172200	1552331720	15870	15870	15870	15870	0
154	20240216	172100	1552331720	15870	15870	15870	15870	0
155	20240216	172000	1552331720	15870	15870	15870	15870	0
156	20240216	171900	1552331720	15870	15870	15870	15870	0
157	20240216	171800	1552331720	15870	15870	15870	15870	0
158	20240216	171700	1552331720	15870	15870	15870	15870	0
159	20240216	171600	1552331720	15870	15870	15870	15870	0
160	20240216	171500	1552331720	15870	15870	15870	15870	0
161	20240216	171400	1552331720	15870	15870	15870	15870	0
162	20240216	171300	1552331720	15870	15870	15870	15870	0
163	20240216	171200	1552331720	15870	15870	15870	15870	0
164	20240216	171100	1552331720	15870	15870	15870	15870	0
165	20240216	171000	1552331720	15870	15870	15870	15870	0
166	20240216	170900	1552331720	15870	15870	15870	15870	0
167	20240216	170800	1552331720	15870	15870	15870	15870	0
168	20240216	170700	1552331720	15870	15870	15870	15870	0
169	20240216	170600	1552331720	15870	15870	15870	15870	0
170	20240216	170500	1552331720	15870	15870	15870	15870	0
171	20240216	170400	1552331720	15870	15870	15870	15870	0
172	20240216	170300	1552331720	15870	15870	15870	15870	0
173	20240216	170200	1552331720	15870	15870	15870	15870	0
174	20240216	170100	1552331720	15870	15870	15870	15870	0
175	20240216	170000	1552331720	15870	15870	15870	15870	0
176	20240216	165900	1552331720	15870	15870	15870	15870	0
177	20240216	165800	1552331720	15870	15870	15870	15870	0
178	20240216	165700	1552331720	15870	15870	15870	15870	0
179	20240216	165600	1552331720	15870	15870	15870	15870	0
180	20240216	165500	1552331720	15870	15870	15870	15870	0
181	20240216	165400	1552331720	15870	15870	15870	15870	0
182	20240216	165300	1552331720	15870	15870	15870	15870	3716
183	20240216	165200	1552331720	15870	15870	15870	15870	0
184	20240216	165100	1552331720	15870	15870	15870	15870	0
185	20240216	165000	1552331720	15870	15870	15870	15870	0
186	20240216	164900	1552331720	15870	15870	15870	15870	0
187	20240216	164800	1552331720	15870	15870	15870	15870	0
188	20240216	164700	1552331720	15870	15870	15870	15870	0
189	20240216	164600	1552331720	15870	15870	15870	15870	0
190	20240216	164500	1552331720	15870	15870	15870	15870	0
191	20240216	164400	1552331720	15870	15870	15870	15870	0
192	20240216	164300	1552331720	15870	15870	15870	15870	0
193	20240216	164200	1552331720	15870	15870	15870	15870	0
194	20240216	164100	1552331720	15870	15870	15870	15870	0
195	20240216	164000	1552331720	15870	15870	15870	15870	0
196	20240216	163900	1552331720	15870	15870	15870	15870	0
197	20240216	163800	1552331720	15870	15870	15870	15870	0
198	20240216	163700	1552331720	15870	15870	15870	15870	0
199	20240216	163600	1552331720	15870	15870	15870	15870	0
200	20240216	163500	1552331720	15870	15870	15870	15870	0
201	20240216	163400	1552331720	15870	15870	15870	15870	0
202	20240216	163300	1552331720	15870	15870	15870	15870	0
203	20240216	163200	1552331720	15870	15870	15870	15870	0
204	20240216	163100	1552331720	15870	15870	15870	15870	0
205	20240216	163000	1552331720	15870	15870	15870	15870	0
206	20240216	162900	1552331720	15870	15870	15870	15870	0
207	20240216	162800	1552331720	15870	15870	15870	15870	0
208	20240216	162700	1552331720	15870	15870	15870	15870	0
209	20240216	162600	1552331720	15870	15870	15870	15870	0
210	20240216	162500	1552331720	15870	15870	15870	15870	0
211	20240216	162400	1552331720	15870	15870	15870	15870	0
212	20240216	162300	1552331720	15870	15870	15870	15870	3716
213	20240216	162200	1552331720	15870	15870	15870	15870	0
214	20240216	162100	1552331720	15870	15870	15870	15870	0
215	20240216	162000	1552331720	15870	15870	15870	15870	0
216	20240216	161900	1552331720	15870	15870	15870	15870	0
217	20240216	161800	1552331720	15870	15870	15870	15870	0
218	20240216	161700	1552331720	15870	15870	15870	15870	0
219	20240216	161600	1552331720	15870	15870	15870	15870	0
220	20240216	161500	1552331720	15870	15870	15870	15870	0
221	20240216	161400	1552331720	15870	15870	15870	15870	0
222	20240216	161300	1552331720	15870	15870	15870	15870	0
223	20240216	161200	1552331720	15870	15870	15870	15870	0
224	20240216	161100	1552331720	15870	15870	15870	15870	0
225	20240216	161000	1552331720	15870	15870	15870	15870	0
226	20240216	160900	1552331720	15870	15870	15870	15870	0
227	20240216	160800	1552331720	15870	15870	15870	15870	0
228	20240216	160700	1552331720	15870	15870	15870	15870	0
229	20240216	160600	1552331720	15870	15870	15870	15870	0
230	20240216	160500	1552331720	15870	15870	15870	15870	0
231	20240216	160400	1552331720	15870	15870	15870	15870	0
232	20240216	160300	1552331720	15870	15870	15870	15870	0
233	20240216	160200	1552331720	15870	15870	15870	15870	0
234	20240216	160100	1552331720	15870	15870	15870	15870	0
235	20240216	160000	1552331720	15870	15870	15870	15870	0
236	20240216	155900	1552331720	15870	15870	15870	15870	0
237	20240216	155800	1552331720	15870	15870	15870	15870	0
238	20240216	155700	1552331720	15870	15870	15870	15870	0
239	20240216	155600	1552331720	15870	15870	15870	15870	0
240	20240216	155500	1552331720	15870	15870	15870	15870	0
241	20240216	155400	1552331720	15870	15870	15870	15870	0
242	20240216	155300	1552331720	15870	15870	15870	15870	3716
243	20240216	155200	1552331720	15870	15870	15870	15870	0
244	20240216	155100	1552331720	15870	15870	15870	15870	0
245	20240216	155000	1552331720	15870	15870	15870	15870	0
246	20240216	154900	1552331720	15870	15870	15870	15870	0
247	20240216	154800	1552331720	15870	15870	15870	15870	0
248	20240216	154700	1552331720	15870	15870	15870	15870	0
249	20240216	154600	1552331720	15870	15870	15870	15870	0
250	20240216	154500	1552331720	15870	15870	15870	15870	0
251	20240216	154400	1552331720	15870	15870	15870	15870	0
252	20240216	154300	1552331720	15870	15870	15870	15870	0
253	20240216	154200	1552331720	15870	15870	15870	15870	0
254	20240216	154100	1552331720	15870	15870	15870	15870	0
255	20240216	154000	1552331720	15870	15870	15870	15870	0
256	20240216	153900	1552331720	15870	15870	15870	15870	0
257	20240216	153800	1552331720	15870	15870	15870	15870	0
258	20240216	153700	1552331720	15870	15870	15870	15870	0
259	20240216	153600	1552331720	15870	15870	15870	15870	0
260	20240216	153500	1552331720	15870	15870	15870	15870	0
261	20240216	153400	1552331720	15870	15870	15870	15870	0
262	20240216	153300	1552331720	15870	15870	15870	15870	0
263	20240216	153200	1552331720	15870	15870	15870	15870	0
264	20240216	153100	1552331720	15870	15870	15870	15870	0
265	20240216	153000	1552331720	15870	15870	15870	15870	3716
266	20240216	152900	1493358800	15850	15850	15850	15850	0
267	20240216	152800	1493358800	15850	15850	15850	15850	0
268	20240216	152700	1493358800	15850	15850	15850	15850	0
269	20240216	152600	1493358800	15850	15850	15850	15850	0
270	20240216	152500	1493358800	15850	15850	15850	15850	0
271	20240216	152400	1493358800	15850	15850	15850	15850	0
272	20240216	152300	1493358800	15850	15850	15850	15850	0
273	20240216	152200	1493358800	15850	15850	15850	15850	0
274	20240216	152100	1493358800	15850	15850	15850	15850	0
275	20240216	152000	1493358800	15850	15850	15850	15850	0
276	20240216	151900	1493358800	15850	15850	15850	15830	37
277	20240216	151800	1492772450	15860	15820	15860	15820	4
278	20240216	151700	1492709090	15860	15830	15860	15830	82
279	20240216	151600	1491411000	15860	15830	15860	15830	90
280	20240216	151500	1489986090	15860	15840	15860	15840	215
281	20240216	151400	1486578910	15840	15830	15840	15830	452
282	20240216	151300	1479419270	15840	15830	15840	15830	4
283	20240216	151200	1479355940	15840	15840	15840	15820	128
284	20240216	151100	1477330020	15840	15840	15840	15830	209
285	20240216	151000	1474019500	15840	15770	15840	15770	105
286	20240216	150900	1472359430	15840	15770	15840	15770	67
287	20240216	150800	1471302560	15790	15790	15790	15790	24
288	20240216	150700	1470923600	15850	15800	15850	15800	234
289	20240216	150600	1467225750	15800	15790	15800	15790	293
290	20240216	150500	1462598910	15800	15740	15800	15740	359
291	20240216	150400	1456938200	15770	15770	15770	15770	0
292	20240216	150300	1456938200	15770	15770	15770	15770	0
293	20240216	150200	1456938200	15770	15740	15770	15740	31
294	20240216	150100	1456450230	15770	15790	15800	15770	105
295	20240216	150000	1454793720	15790	15740	15790	15740	1716
296	20240216	145900	1427757290	15730	15740	15740	15730	133
297	20240216	145800	1425663950	15740	15730	15740	15730	123
298	20240216	145700	1423728430	15730	15720	15740	15720	176
299	20240216	145600	1420960730	15720	15720	15720	15720	5
300	20240216	145500	1420882130	15700	15700	15700	15700	37
301	20240216	145400	1420301230	15700	15700	15700	15700	81
302	20240216	145300	1419029530	15700	15700	15700	15700	294
303	20240216	145200	1414413730	15700	15700	15700	15700	0
304	20240216	145100	1414413730	15700	15690	15700	15690	24
305	20240216	145000	1414037130	15690	15700	15700	15690	138
306	20240216	144900	1411871740	15690	15690	15690	15690	83
307	20240216	144800	1410569470	15690	15690	15690	15690	7
308	20240216	144700	1410459640	15700	15700	15700	15700	2
309	20240216	144600	1410428240	15700	15740	15740	15700	84
310	20240216	144500	1409109320	15710	15710	15710	15710	83
311	20240216	144400	1407805390	15710	15710	15710	15710	7
312	20240216	144300	1407695420	15710	15710	15710	15710	80
313	20240216	144200	1406438620	15740	15720	15740	15720	300
314	20240216	144100	1401718400	15720	15710	15720	15710	50
315	20240216	144000	1400932440	15700	15700	15700	15700	7
316	20240216	143900	1400822540	15700	15690	15700	15690	89
317	20240216	143800	1399426120	15690	15690	15690	15690	119
318	20240216	143700	1397559010	15690	15690	15690	15690	0
319	20240216	143600	1397559010	15690	15690	15690	15690	97
320	20240216	143500	1396037080	15680	15690	15690	15680	105
321	20240216	143400	1394390430	15690	15690	15700	15690	1153
322	20240216	143300	1376299820	15690	15690	15690	15690	100
323	20240216	143200	1374730820	15690	15690	15690	15690	81
324	20240216	143100	1373459930	15690	15710	15720	15690	46
325	20240216	143000	1372736900	15690	15690	15690	15680	85
326	20240216	142900	1371403260	15690	15690	15690	15690	1
327	20240216	142800	1371387570	15680	15690	15690	15680	88
328	20240216	142700	1370007230	15680	15720	15720	15680	8
329	20240216	142600	1369881590	15680	15680	15720	15680	71
330	20240216	142500	1368766960	15680	15670	15680	15670	57
331	20240216	142400	1367873270	15670	15670	15670	15670	81
332	20240216	142300	1366604000	15670	15670	15670	15670	0
333	20240216	142200	1366604000	15670	15680	15680	15670	111
334	20240216	142100	1364864130	15680	15660	15680	15660	90
335	20240216	142000	1363454530	15670	15660	15670	15660	177
336	20240216	141900	1360681010	15660	15670	15670	15660	87
337	20240216	141800	1359317740	15670	15670	15670	15670	50
338	20240216	141700	1358534240	15670	15670	15670	15670	81
339	20240216	141600	1357264970	15670	15700	15700	15670	1157
340	20240216	141500	1339118760	15690	15690	15690	15690	88
341	20240216	141400	1337738040	15690	15690	15690	15690	0
342	20240216	141300	1337738040	15690	15710	15710	15690	107
343	20240216	141200	1336058290	15710	15710	15710	15710	2
344	20240216	141100	1336026870	15710	15710	15710	15710	1
345	20240216	141000	1336011160	15710	15700	15710	15700	85
346	20240216	140900	1334676620	15700	15700	15700	15700	200
347	20240216	140800	1331536620	15700	15700	15700	15700	7
348	20240216	140700	1331426720	15720	15720	15720	15720	20
349	20240216	140600	1331112320	15720	15720	15720	15720	80
350	20240216	140500	1329854720	15740	15740	15740	15740	0
351	20240216	140400	1329854720	15740	15740	15740	15740	1
352	20240216	140300	1329838980	15700	15700	15700	15690	167
353	20240216	140200	1327217500	15720	15720	15740	15720	102
354	20240216	140100	1325613830	15740	15740	15740	15740	118
355	20240216	140000	1323756510	15730	15690	15730	15690	118
356	20240216	135900	1321903760	15690	15700	15700	15690	87
357	20240216	135800	1320538540	15700	15700	15700	15700	92
358	20240216	135700	1319094140	15690	15690	15690	15690	7
359	20240216	135600	1318984310	15690	15690	15690	15690	57
360	20240216	135500	1318089980	15700	15690	15700	15690	347
361	20240216	135400	1312642890	15690	15690	15690	15690	7
362	20240216	135300	1312533060	15690	15690	15690	15690	0
363	20240216	135200	1312533060	15690	15690	15690	15690	167
364	20240216	135100	1309912830	15690	15690	15690	15690	168
365	20240216	135000	1307276910	15700	15690	15700	15690	18
366	20240216	134900	1306994410	15690	15690	15690	15690	0
367	20240216	134800	1306994410	15690	15700	15700	15690	165
368	20240216	134700	1304405280	15700	15700	15700	15700	87
369	20240216	134600	1303039380	15700	15700	15700	15700	0
370	20240216	134500	1303039380	15700	15700	15700	15700	627
371	20240216	134400	1293195480	15700	15700	15700	15700	163
372	20240216	134300	1290636380	15710	15710	15710	15710	2
373	20240216	134200	1290604960	15700	15710	15710	15700	18
374	20240216	134100	1290322250	15710	15710	15710	15710	84
375	20240216	134000	1289002610	15740	15740	15740	15710	171
376	20240216	133900	1286313500	15710	15710	15710	15710	7
377	20240216	133800	1286203530	15740	15740	15740	15740	1
378	20240216	133700	1286187790	15700	15700	15700	15700	246
379	20240216	133600	1282325590	15750	15750	15750	15750	10
380	20240216	133500	1282168090	15760	15760	15760	15760	0
381	20240216	133400	1282168090	15760	15760	15760	15760	0
382	20240216	133300	1282168090	15760	15700	15760	15700	390
383	20240216	133200	1276045030	15740	15740	15740	15740	0
384	20240216	133100	1276045030	15740	15760	15760	15740	8
385	20240216	133000	1275918970	15750	15750	15750	15750	19
386	20240216	132900	1275619720	15710	15690	15750	15690	82
387	20240216	132800	1274333060	15760	15750	15760	15750	50
388	20240216	132700	1273545140	15760	15760	15760	15760	50
389	20240216	132600	1272757140	15690	15690	15690	15690	81
390	20240216	132500	1271486250	15760	15760	15760	15760	0
391	20240216	132400	1271486250	15760	15680	15760	15680	230
392	20240216	132300	1267868040	15660	15660	15660	15660	0
393	20240216	132200	1267868040	15660	15680	15680	15660	180
394	20240216	132100	1265046890	15680	15680	15680	15680	0
395	20240216	132000	1265046890	15680	15680	15680	15680	10
396	20240216	131900	1264890090	15680	15660	15680	15660	528
397	20240216	131800	1256617650	15640	15640	15640	15640	187
398	20240216	131700	1253692970	15640	15660	15660	15640	211
399	20240216	131600	1250392850	15660	15660	15660	15660	8
400	20240216	131500	1250267570	15640	15640	15640	15640	80
401	20240216	131400	1249016370	15660	15660	15660	15660	2
402	20240216	131300	1248985050	15660	15640	15660	15640	667
403	20240216	131200	1238549760	15630	15640	15640	15630	54
404	20240216	131100	1237705280	15640	15630	15640	15630	92
405	20240216	131000	1236267210	15630	15630	15630	15630	84
406	20240216	130900	1234954290	15630	15630	15630	15630	0
407	20240216	130800	1234954290	15630	15630	15630	15630	0
408	20240216	130700	1234954290	15630	15620	15630	15620	167
409	20240216	130600	1232344880	15630	15630	15630	15630	0
410	20240216	130500	1232344880	15630	15630	15630	15630	2
411	20240216	130400	1232313620	15640	15620	15640	15620	82
412	20240216	130300	1231032760	15640	15630	15640	15630	188
413	20240216	130200	1228093320	15630	15630	15630	15630	0
414	20240216	130100	1228093320	15630	15630	15630	15630	4
415	20240216	130000	1228030800	15620	15620	15620	15620	80
416	20240216	125900	1226781200	15660	15620	15660	15620	86
417	20240216	125800	1225437830	15620	15620	15620	15620	0
418	20240216	125700	1225437830	15620	15640	15640	15620	84
419	20240216	125600	1224124860	15640	15650	15650	15640	103
420	20240216	125500	1222513910	15650	15650	15650	15650	166
421	20240216	125400	1219916010	15650	15650	15650	15650	0
422	20240216	125300	1219916010	15650	15610	15650	15610	85
423	20240216	125200	1218589120	15610	15610	15610	15610	0
424	20240216	125100	1218589120	15610	15610	15610	15610	83
425	20240216	125000	1217293490	15610	15610	15610	15610	0
426	20240216	124900	1217293490	15610	15620	15620	15610	81
427	20240216	124800	1216029020	15620	15620	15620	15620	0
428	20240216	124700	1216029020	15620	15610	15620	15610	95
429	20240216	124600	1214546030	15610	15620	15620	15610	78
430	20240216	124500	1213328380	15650	15650	15650	15650	2
431	20240216	124400	1213297080	15670	15670	15670	15670	0
432	20240216	124300	1213297080	15670	15670	15670	15670	1
433	20240216	124200	1213281410	15650	15600	15650	15600	458
434	20240216	124100	1206132960	15610	15610	15610	15610	0
435	20240216	124000	1206132960	15610	15610	15610	15610	0
436	20240216	123900	1206132960	15610	15610	15610	15610	0
437	20240216	123800	1206132960	15610	15600	15610	15600	513
438	20240216	123700	1198129130	15600	15610	15610	15600	179
439	20240216	123600	1195336710	15600	15610	15610	15600	83
440	20240216	123500	1194041850	15600	15600	15600	15600	0
441	20240216	123400	1194041850	15600	15620	15620	15600	86
442	20240216	123300	1192700150	15620	15620	15620	15620	5
443	20240216	123200	1192622050	15600	15600	15600	15600	83
444	20240216	123100	1191327250	15600	15610	15610	15600	80
445	20240216	123000	1190079050	15610	15610	15610	15610	0
446	20240216	122900	1190079050	15610	15600	15610	15600	94
447	20240216	122800	1188611780	15600	15600	15600	15600	413
448	20240216	122700	1182168980	15600	15600	15600	15600	81
449	20240216	122600	1180905380	15630	15630	15630	15630	0
450	20240216	122500	1180905380	15630	15630	15630	15630	2
451	20240216	122400	1180874120	15630	15610	15630	15600	84
452	20240216	122300	1179563370	15610	15610	15610	15610	33
453	20240216	122200	1179048240	15600	15600	15600	15600	7
454	20240216	122100	1178939040	15600	15600	15600	15600	83
455	20240216	122000	1177644240	15600	15600	15600	15600	81
456	20240216	121900	1176380640	15600	15600	15600	15600	0
457	20240216	121800	1176380640	15600	15600	15610	15600	135
458	20240216	121700	1174274630	15600	15610	15610	15600	230
459	20240216	121600	1170686060	15610	15620	15620	15610	80
460	20240216	121500	1169437220	15630	15630	15630	15630	3
461	20240216	121400	1169390330	15630	15630	15630	15630	1
462	20240216	121300	1169374700	15610	15620	15620	15610	478
463	20240216	121200	1161913110	15630	15650	15690	15630	53
464	20240216	121100	1161084140	15640	15640	15640	15640	52
465	20240216	121000	1160270860	15620	15620	15620	15620	439
466	20240216	120900	1153413680	15620	15620	15620	15620	164
467	20240216	120800	1150852000	15620	15620	15620	15620	7
468	20240216	120700	1150742660	15620	15620	15620	15620	0
469	20240216	120600	1150742660	15620	15620	15620	15620	83
470	20240216	120500	1149446200	15620	15630	15630	15620	107
471	20240216	120400	1147774850	15620	15620	15620	15620	0
472	20240216	120300	1147774850	15620	15620	15620	15620	0
473	20240216	120200	1147774850	15620	15620	15620	15620	169
474	20240216	120100	1145135070	15630	15650	15650	15630	6
475	20240216	120000	1145041270	15690	15630	15690	15630	47
476	20240216	115900	1144306570	15620	15620	15620	15620	0
477	20240216	115800	1144306570	15620	15650	15650	15620	202
478	20240216	115700	1141151300	15620	15620	15620	15620	0
479	20240216	115600	1141151300	15620	15610	15630	15610	339
480	20240216	115500	1135854930	15610	15610	15610	15610	0
481	20240216	115400	1135854930	15610	15610	15610	15610	163
482	20240216	115300	1133310500	15620	15620	15620	15620	18
483	20240216	115200	1133029340	15620	15620	15620	15620	10
484	20240216	115100	1132873140	15620	15620	15620	15620	1
485	20240216	115000	1132857520	15610	15620	15620	15610	122
486	20240216	114900	1130952060	15620	15620	15620	15620	32
487	20240216	114800	1130452220	15610	15610	15610	15610	16
488	20240216	114700	1130202460	15610	15620	15620	15610	102
489	20240216	114600	1128610130	15620	15610	15620	15610	45
490	20240216	114500	1127907300	15620	15620	15620	15620	0
491	20240216	114400	1127907300	15620	15620	15620	15620	50
492	20240216	114300	1127126300	15600	15600	15600	15600	165
493	20240216	114200	1124552300	15600	15610	15610	15600	114
494	20240216	114100	1122773860	15610	15620	15620	15610	24
495	20240216	114000	1122399190	15610	15610	15610	15610	15
496	20240216	113900	1122165040	15610	15620	15620	15610	81
497	20240216	113800	1120900620	15630	15630	15630	15630	0
498	20240216	113700	1120900620	15630	15630	15630	15630	0
499	20240216	113600	1120900620	15630	15600	15630	15600	128
500	20240216	113500	1118902410	15600	15600	15600	15600	250
501	20240216	113400	1115002410	15600	15610	15610	15600	800
502	20240216	113300	1102519890	15610	15610	15610	15610	293
503	20240216	113200	1097946160	15610	15600	15610	15600	96
504	20240216	113100	1096448460	15610	15610	15610	15610	0
505	20240216	113000	1096448460	15610	15610	15610	15610	45
506	20240216	112900	1095746010	15620	15620	15620	15620	4
507	20240216	112800	1095683530	15610	15610	15630	15610	264
508	20240216	112700	1091562190	15610	15610	15610	15610	0
509	20240216	112600	1091562190	15610	15610	15610	15610	0
510	20240216	112500	1091562190	15610	15630	15630	15610	243
511	20240216	112400	1087765820	15630	15600	15630	15600	115
512	20240216	112300	1085970890	15600	15600	15600	15600	7
513	20240216	112200	1085861690	15600	15600	15600	15600	177
514	20240216	112100	1083100490	15620	15600	15620	15600	209
515	20240216	112000	1079837530	15600	15650	15650	15600	3288
516	20240216	111900	1028515860	15650	15660	15660	15620	881
517	20240216	111800	1014745100	15660	15660	15660	15660	0
518	20240216	111700	1014745100	15660	15660	15660	15660	83
519	20240216	111600	1013445320	15660	15670	15670	15650	15
520	20240216	111500	1013210510	15670	15660	15670	15660	30
521	20240216	111400	1012740450	15650	15660	15660	15650	81
522	20240216	111300	1011472680	15670	15670	15670	15670	42
523	20240216	111200	1010814540	15670	15670	15670	15670	17
524	20240216	111100	1010548150	15660	15660	15660	15660	0
525	20240216	111000	1010548150	15660	15680	15680	15660	83
526	20240216	110900	1009247670	15680	15680	15680	15680	1
527	20240216	110800	1009231990	15690	15690	15690	15690	102
528	20240216	110700	1007631610	15690	15630	15690	15630	127
529	20240216	110600	1005646280	15630	15680	15680	15630	1588
530	20240216	110500	980799150	15690	15690	15690	15680	99
531	20240216	110400	979246670	15680	15680	15680	15680	0
532	20240216	110300	979246670	15680	15680	15680	15680	87
533	20240216	110200	977882510	15690	15690	15690	15690	50
534	20240216	110100	977098010	15680	15680	15680	15680	83
535	20240216	110000	975796570	15680	15680	15680	15680	0
536	20240216	105900	975796570	15680	15680	15700	15680	122
537	20240216	105800	973883310	15680	15680	15680	15680	7
538	20240216	105700	973773550	15670	15680	15690	15670	133
539	20240216	105600	971688390	15700	15700	15700	15700	1
540	20240216	105500	971672690	15670	15700	15700	15670	97
541	20240216	105400	970150750	15720	15700	15720	15700	106
542	20240216	105300	968484540	15740	15700	15740	15700	2
543	20240216	105200	968453100	15670	15670	15690	15670	147
544	20240216	105100	966149590	15670	15670	15670	15670	2
545	20240216	105000	966118250	15660	15640	15660	15630	285
546	20240216	104900	961661220	15640	15650	15670	15640	283
547	20240216	104800	957232840	15650	15670	15670	15650	87
548	20240216	104700	955869690	15750	15670	15750	15670	11
549	20240216	104600	955696640	15670	15640	15670	15630	140
550	20240216	104500	953507340	15630	15630	15630	15630	0
551	20240216	104400	953507340	15630	15660	15690	15630	242
552	20240216	104300	949715650	15640	15620	15640	15620	509
553	20240216	104200	941761810	15610	15610	15610	15600	394
554	20240216	104100	935612570	15600	15620	15640	15600	2432
555	20240216	104000	897637850	15630	15630	15630	15630	278
556	20240216	103900	893292710	15630	15620	15630	15620	222
557	20240216	103800	889823850	15630	15630	15630	15630	90
558	20240216	103700	888417150	15630	15680	15680	15630	2096
559	20240216	103600	855601000	15690	15690	15690	15690	255
560	20240216	103500	851600050	15690	15690	15690	15690	1
561	20240216	103400	851584360	15690	15690	15690	15680	23
562	20240216	103300	851223560	15680	15690	15690	15680	535
563	20240216	103200	842834430	15690	15680	15690	15680	66
564	20240216	103100	841798930	15680	15720	15720	15680	2621
565	20240216	103000	800641850	15760	15730	15760	15730	355
566	20240216	102900	795057440	15730	15750	15750	15730	681
567	20240216	102800	784336390	15750	15740	15750	15740	135
568	20240216	102700	782210490	15740	15740	15740	15740	104
569	20240216	102600	780573530	15740	15740	15740	15730	240
570	20240216	102500	776797750	15740	15740	15740	15740	607
571	20240216	102400	767243570	15730	15740	15740	15730	61
572	20240216	102300	766283890	15740	15730	15740	15730	53
573	20240216	102200	765449870	15730	15740	15740	15730	499
574	20240216	102100	757597100	15740	15750	15750	15740	995
575	20240216	102000	741930550	15750	15760	15760	15750	450
576	20240216	101900	734840350	15760	15750	15760	15750	110
577	20240216	101800	733107550	15760	15800	15800	15750	1544
578	20240216	101700	708758510	15790	15790	15790	15790	99
579	20240216	101600	707195300	15800	15820	15820	15800	2351
580	20240216	101500	670039010	15810	15810	15810	15810	249
581	20240216	101400	666102320	15810	15820	15820	15810	15
582	20240216	101300	665865120	15820	15820	15820	15820	155
583	20240216	101200	663413020	15820	15820	15820	15810	88
584	20240216	101100	662020930	15820	15840	15840	15820	144
585	20240216	101000	659740470	15810	15840	15840	15810	37
586	20240216	100900	659154900	15810	15810	15810	15810	127
587	20240216	100800	657147030	15810	15840	15840	15810	669
588	20240216	100700	646561460	15850	15850	15850	15850	45
589	20240216	100600	645848210	15850	15830	15850	15830	289
590	20240216	100500	641272800	15830	15830	15830	15820	105
591	20240216	100400	639610950	15820	15830	15830	15820	169
592	20240216	100300	636937340	15820	15820	15820	15820	4
593	20240216	100200	636874060	15820	15820	15820	15820	1
594	20240216	100100	636858240	15810	15810	15810	15810	7
595	20240216	100000	636747570	15810	15830	15830	15810	82
596	20240216	095900	635450630	15810	15820	15830	15810	432
597	20240216	095800	628617100	15820	15830	15830	15820	227
598	20240216	095700	625025940	15830	15850	15850	15820	2569
599	20240216	095600	584336860	15860	15860	15860	15860	81
600	20240216	095500	583052200	15860	15870	15870	15860	26
601	20240216	095400	582639650	15910	15910	15910	15910	1
602	20240216	095300	582623740	15840	15860	15860	15840	168
603	20240216	095200	579960880	15860	15850	15860	15850	184
604	20240216	095100	577043640	15850	15850	15850	15840	61
605	20240216	095000	576076840	15850	15850	15850	15850	27
606	20240216	094900	575648890	15850	15860	15860	15840	699
607	20240216	094800	564570660	15860	15920	15920	15860	1058
608	20240216	094700	547765270	15950	15940	15950	15940	31
609	20240216	094600	547271120	15910	15910	15910	15910	366
610	20240216	094500	541448060	15950	15980	15980	15940	18
611	20240216	094400	541160600	15980	15980	15980	15980	0
612	20240216	094300	541160600	15980	15990	15990	15960	801
613	20240216	094200	528357260	15990	15990	15990	15900	295
614	20240216	094100	523647410	15990	15950	15990	15950	43
615	20240216	094000	522961120	15950	15950	15950	15950	0
616	20240216	093900	522961120	15950	15830	15950	15830	326
617	20240216	093800	517787640	15830	15840	15840	15830	226
618	20240216	093700	514209130	15830	15840	15850	15830	80
619	20240216	093600	512941980	15840	15840	15840	15840	10
620	20240216	093500	512783580	15840	15840	15850	15840	138
621	20240216	093400	510597160	15850	15850	15850	15850	51
622	20240216	093300	509788810	15850	15850	15850	15840	271
623	20240216	093200	505493930	15850	15860	15860	15850	465
624	20240216	093100	498119700	15860	15930	15930	15860	1290
625	20240216	093000	477655350	15880	15880	15890	15880	367
626	20240216	092900	471826790	15880	15880	15880	15880	402
627	20240216	092800	465443030	15870	15880	15880	15870	224
628	20240216	092700	461887910	15880	15940	15940	15880	1712
629	20240216	092600	434643160	15950	15950	15950	15950	40
630	20240216	092500	434005160	15950	15970	15970	15950	66
631	20240216	092400	432951810	15960	15980	15990	15950	1246
632	20240216	092300	413060800	15980	15980	15980	15980	19
633	20240216	092200	412757180	15980	15980	15980	15970	265
634	20240216	092100	408524060	15990	16000	16000	15970	754
635	20240216	092000	396477580	16000	16020	16020	16000	84
636	20240216	091900	395133500	16020	16010	16030	16010	11
637	20240216	091800	394957240	16040	16020	16060	15970	6713
638	20240216	091700	287433470	16020	16000	16020	16000	482
639	20240216	091600	279721310	16000	16000	16030	15980	873
640	20240216	091500	265739020	16010	15990	16010	15980	262
641	20240216	091400	261547980	15960	15980	16000	15960	1357
642	20240216	091300	239849010	15950	15950	15970	15950	666
643	20240216	091200	229224280	15960	15950	15960	15950	700
644	20240216	091100	218058980	15950	15930	15950	15920	391
645	20240216	091000	211827880	15930	15970	15970	15930	258
646	20240216	090900	207713940	15970	16000	16000	15930	805
647	20240216	090800	194868720	16000	15920	16000	15920	1880
648	20240216	090700	164816390	15920	16000	16020	15920	566
649	20240216	090600	155773330	16010	15990	16080	15990	2917
650	20240216	090500	109037890	15990	15940	16000	15940	1747
651	20240216	090400	81108540	15940	15910	15970	15910	989
652	20240216	090300	65357440	15910	15830	15960	15830	817
653	20240216	090200	52357660	15820	15860	15940	15820	696
654	20240216	090100	41285060	15900	15810	15900	15800	1927
655	20240216	090000	10755100	15740	15800	15810	15740	681