KissMeData/086670/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195400	210311200	12710	12710	12710	12710	232
3	20240215	195300	210311200	12710	12710	12710	12710	0
4	20240215	195200	210311200	12710	12710	12710	12710	0
5	20240215	195100	210311200	12710	12710	12710	12710	0
6	20240215	195000	210311200	12710	12710	12710	12710	0
7	20240215	194900	210311200	12710	12710	12710	12710	0
8	20240215	194800	210311200	12710	12710	12710	12710	0
9	20240215	194700	210311200	12710	12710	12710	12710	0
10	20240215	194600	210311200	12710	12710	12710	12710	0
11	20240215	194500	210311200	12710	12710	12710	12710	0
12	20240215	194400	210311200	12710	12710	12710	12710	0
13	20240215	194300	210311200	12710	12710	12710	12710	0
14	20240215	194200	210311200	12710	12710	12710	12710	0
15	20240215	194100	210311200	12710	12710	12710	12710	0
16	20240215	194000	210311200	12710	12710	12710	12710	0
17	20240215	193900	210311200	12710	12710	12710	12710	0
18	20240215	193800	210311200	12710	12710	12710	12710	0
19	20240215	193700	210311200	12710	12710	12710	12710	0
20	20240215	193600	210311200	12710	12710	12710	12710	0
21	20240215	193500	210311200	12710	12710	12710	12710	0
22	20240215	193400	210311200	12710	12710	12710	12710	0
23	20240215	193300	210311200	12710	12710	12710	12710	0
24	20240215	193200	210311200	12710	12710	12710	12710	0
25	20240215	193100	210311200	12710	12710	12710	12710	0
26	20240215	193000	210311200	12710	12710	12710	12710	0
27	20240215	192900	210311200	12710	12710	12710	12710	0
28	20240215	192800	210311200	12710	12710	12710	12710	0
29	20240215	192700	210311200	12710	12710	12710	12710	0
30	20240215	192600	210311200	12710	12710	12710	12710	0
31	20240215	192500	210311200	12710	12710	12710	12710	0
32	20240215	192400	210311200	12710	12710	12710	12710	232
33	20240215	192300	210311200	12710	12710	12710	12710	0
34	20240215	192200	210311200	12710	12710	12710	12710	0
35	20240215	192100	210311200	12710	12710	12710	12710	0
36	20240215	192000	210311200	12710	12710	12710	12710	0
37	20240215	191900	210311200	12710	12710	12710	12710	0
38	20240215	191800	210311200	12710	12710	12710	12710	0
39	20240215	191700	210311200	12710	12710	12710	12710	0
40	20240215	191600	210311200	12710	12710	12710	12710	0
41	20240215	191500	210311200	12710	12710	12710	12710	0
42	20240215	191400	210311200	12710	12710	12710	12710	0
43	20240215	191300	210311200	12710	12710	12710	12710	0
44	20240215	191200	210311200	12710	12710	12710	12710	0
45	20240215	191100	210311200	12710	12710	12710	12710	0
46	20240215	191000	210311200	12710	12710	12710	12710	0
47	20240215	190900	210311200	12710	12710	12710	12710	0
48	20240215	190800	210311200	12710	12710	12710	12710	0
49	20240215	190700	210311200	12710	12710	12710	12710	0
50	20240215	190600	210311200	12710	12710	12710	12710	0
51	20240215	190500	210311200	12710	12710	12710	12710	0
52	20240215	190400	210311200	12710	12710	12710	12710	0
53	20240215	190300	210311200	12710	12710	12710	12710	0
54	20240215	190200	210311200	12710	12710	12710	12710	0
55	20240215	190100	210311200	12710	12710	12710	12710	0
56	20240215	190000	210311200	12710	12710	12710	12710	0
57	20240215	185900	210311200	12710	12710	12710	12710	0
58	20240215	185800	210311200	12710	12710	12710	12710	0
59	20240215	185700	210311200	12710	12710	12710	12710	0
60	20240215	185600	210311200	12710	12710	12710	12710	0
61	20240215	185500	210311200	12710	12710	12710	12710	0
62	20240215	185400	210311200	12710	12710	12710	12710	232
63	20240215	185300	210311200	12710	12710	12710	12710	0
64	20240215	185200	210311200	12710	12710	12710	12710	0
65	20240215	185100	210311200	12710	12710	12710	12710	0
66	20240215	185000	210311200	12710	12710	12710	12710	0
67	20240215	184900	210311200	12710	12710	12710	12710	0
68	20240215	184800	210311200	12710	12710	12710	12710	0
69	20240215	184700	210311200	12710	12710	12710	12710	0
70	20240215	184600	210311200	12710	12710	12710	12710	0
71	20240215	184500	210311200	12710	12710	12710	12710	0
72	20240215	184400	210311200	12710	12710	12710	12710	0
73	20240215	184300	210311200	12710	12710	12710	12710	0
74	20240215	184200	210311200	12710	12710	12710	12710	0
75	20240215	184100	210311200	12710	12710	12710	12710	0
76	20240215	184000	210311200	12710	12710	12710	12710	0
77	20240215	183900	210311200	12710	12710	12710	12710	0
78	20240215	183800	210311200	12710	12710	12710	12710	0
79	20240215	183700	210311200	12710	12710	12710	12710	0
80	20240215	183600	210311200	12710	12710	12710	12710	0
81	20240215	183500	210311200	12710	12710	12710	12710	0
82	20240215	183400	210311200	12710	12710	12710	12710	0
83	20240215	183300	210311200	12710	12710	12710	12710	0
84	20240215	183200	210311200	12710	12710	12710	12710	0
85	20240215	183100	210311200	12710	12710	12710	12710	0
86	20240215	183000	210311200	12710	12710	12710	12710	0
87	20240215	182900	210311200	12710	12710	12710	12710	0
88	20240215	182800	210311200	12710	12710	12710	12710	0
89	20240215	182700	210311200	12710	12710	12710	12710	0
90	20240215	182600	210311200	12710	12710	12710	12710	0
91	20240215	182500	210311200	12710	12710	12710	12710	0
92	20240215	182400	210311200	12710	12710	12710	12710	232
93	20240215	182300	210311200	12710	12710	12710	12710	0
94	20240215	182200	210311200	12710	12710	12710	12710	0
95	20240215	182100	210311200	12710	12710	12710	12710	0
96	20240215	182000	210311200	12710	12710	12710	12710	0
97	20240215	181900	210311200	12710	12710	12710	12710	0
98	20240215	181800	210311200	12710	12710	12710	12710	0
99	20240215	181700	210311200	12710	12710	12710	12710	0
100	20240215	181600	210311200	12710	12710	12710	12710	0
101	20240215	181500	210311200	12710	12710	12710	12710	0
102	20240215	181400	210311200	12710	12710	12710	12710	0
103	20240215	181300	210311200	12710	12710	12710	12710	0
104	20240215	181200	210311200	12710	12710	12710	12710	0
105	20240215	181100	210311200	12710	12710	12710	12710	0
106	20240215	181000	210311200	12710	12710	12710	12710	0
107	20240215	180900	210311200	12710	12710	12710	12710	0
108	20240215	180800	210311200	12710	12710	12710	12710	0
109	20240215	180700	210311200	12710	12710	12710	12710	0
110	20240215	180600	210311200	12710	12710	12710	12710	0
111	20240215	180500	210311200	12710	12710	12710	12710	0
112	20240215	180400	210311200	12710	12710	12710	12710	0
113	20240215	180300	210311200	12710	12710	12710	12710	0
114	20240215	180200	210311200	12710	12710	12710	12710	0
115	20240215	180100	210311200	12710	12710	12710	12710	0
116	20240215	180000	210311200	12710	12710	12710	12710	0
117	20240215	175900	210311200	12710	12710	12710	12710	0
118	20240215	175800	210311200	12710	12710	12710	12710	0
119	20240215	175700	210311200	12710	12710	12710	12710	0
120	20240215	175600	210311200	12710	12710	12710	12710	0
121	20240215	175500	210311200	12710	12710	12710	12710	0
122	20240215	175400	210311200	12710	12710	12710	12710	232
123	20240215	175300	210311200	12710	12710	12710	12710	0
124	20240215	175200	210311200	12710	12710	12710	12710	0
125	20240215	175100	210311200	12710	12710	12710	12710	0
126	20240215	175000	210311200	12710	12710	12710	12710	0
127	20240215	174900	210311200	12710	12710	12710	12710	0
128	20240215	174800	210311200	12710	12710	12710	12710	0
129	20240215	174700	210311200	12710	12710	12710	12710	0
130	20240215	174600	210311200	12710	12710	12710	12710	0
131	20240215	174500	210311200	12710	12710	12710	12710	0
132	20240215	174400	210311200	12710	12710	12710	12710	0
133	20240215	174300	210311200	12710	12710	12710	12710	0
134	20240215	174200	210311200	12710	12710	12710	12710	0
135	20240215	174100	210311200	12710	12710	12710	12710	0
136	20240215	174000	210311200	12710	12710	12710	12710	0
137	20240215	173900	210311200	12710	12710	12710	12710	0
138	20240215	173800	210311200	12710	12710	12710	12710	0
139	20240215	173700	210311200	12710	12710	12710	12710	0
140	20240215	173600	210311200	12710	12710	12710	12710	0
141	20240215	173500	210311200	12710	12710	12710	12710	0
142	20240215	173400	210311200	12710	12710	12710	12710	0
143	20240215	173300	210311200	12710	12710	12710	12710	0
144	20240215	173200	210311200	12710	12710	12710	12710	0
145	20240215	173100	210311200	12710	12710	12710	12710	0
146	20240215	173000	210311200	12710	12710	12710	12710	0
147	20240215	172900	210311200	12710	12710	12710	12710	0
148	20240215	172800	210311200	12710	12710	12710	12710	0
149	20240215	172700	210311200	12710	12710	12710	12710	0
150	20240215	172600	210311200	12710	12710	12710	12710	0
151	20240215	172500	210311200	12710	12710	12710	12710	0
152	20240215	172400	210311200	12710	12710	12710	12710	232
153	20240215	172300	210311200	12710	12710	12710	12710	0
154	20240215	172200	210311200	12710	12710	12710	12710	0
155	20240215	172100	210311200	12710	12710	12710	12710	0
156	20240215	172000	210311200	12710	12710	12710	12710	0
157	20240215	171900	210311200	12710	12710	12710	12710	0
158	20240215	171800	210311200	12710	12710	12710	12710	0
159	20240215	171700	210311200	12710	12710	12710	12710	0
160	20240215	171600	210311200	12710	12710	12710	12710	0
161	20240215	171500	210311200	12710	12710	12710	12710	0
162	20240215	171400	210311200	12710	12710	12710	12710	0
163	20240215	171300	210311200	12710	12710	12710	12710	0
164	20240215	171200	210311200	12710	12710	12710	12710	0
165	20240215	171100	210311200	12710	12710	12710	12710	0
166	20240215	171000	210311200	12710	12710	12710	12710	0
167	20240215	170900	210311200	12710	12710	12710	12710	0
168	20240215	170800	210311200	12710	12710	12710	12710	0
169	20240215	170700	210311200	12710	12710	12710	12710	0
170	20240215	170600	210311200	12710	12710	12710	12710	0
171	20240215	170500	210311200	12710	12710	12710	12710	0
172	20240215	170400	210311200	12710	12710	12710	12710	0
173	20240215	170300	210311200	12710	12710	12710	12710	0
174	20240215	170200	210311200	12710	12710	12710	12710	0
175	20240215	170100	210311200	12710	12710	12710	12710	0
176	20240215	170000	210311200	12710	12710	12710	12710	0
177	20240215	165900	210311200	12710	12710	12710	12710	0
178	20240215	165800	210311200	12710	12710	12710	12710	0
179	20240215	165700	210311200	12710	12710	12710	12710	0
180	20240215	165600	210311200	12710	12710	12710	12710	0
181	20240215	165500	210311200	12710	12710	12710	12710	0
182	20240215	165400	210311200	12710	12710	12710	12710	232
183	20240215	165300	210311200	12710	12710	12710	12710	0
184	20240215	165200	210311200	12710	12710	12710	12710	0
185	20240215	165100	210311200	12710	12710	12710	12710	0
186	20240215	165000	210311200	12710	12710	12710	12710	0
187	20240215	164900	210311200	12710	12710	12710	12710	0
188	20240215	164800	210311200	12710	12710	12710	12710	0
189	20240215	164700	210311200	12710	12710	12710	12710	0
190	20240215	164600	210311200	12710	12710	12710	12710	0
191	20240215	164500	210311200	12710	12710	12710	12710	0
192	20240215	164400	210311200	12710	12710	12710	12710	0
193	20240215	164300	210311200	12710	12710	12710	12710	0
194	20240215	164200	210311200	12710	12710	12710	12710	0
195	20240215	164100	210311200	12710	12710	12710	12710	0
196	20240215	164000	210311200	12710	12710	12710	12710	0
197	20240215	163900	210311200	12710	12710	12710	12710	0
198	20240215	163800	210311200	12710	12710	12710	12710	0
199	20240215	163700	210311200	12710	12710	12710	12710	0
200	20240215	163600	210311200	12710	12710	12710	12710	0
201	20240215	163500	210311200	12710	12710	12710	12710	0
202	20240215	163400	210311200	12710	12710	12710	12710	0
203	20240215	163300	210311200	12710	12710	12710	12710	0
204	20240215	163200	210311200	12710	12710	12710	12710	0
205	20240215	163100	210311200	12710	12710	12710	12710	0
206	20240215	163000	210311200	12710	12710	12710	12710	0
207	20240215	162900	210311200	12710	12710	12710	12710	0
208	20240215	162800	210311200	12710	12710	12710	12710	0
209	20240215	162700	210311200	12710	12710	12710	12710	0
210	20240215	162600	210311200	12710	12710	12710	12710	0
211	20240215	162500	210311200	12710	12710	12710	12710	0
212	20240215	162400	210311200	12710	12710	12710	12710	232
213	20240215	162300	210311200	12710	12710	12710	12710	0
214	20240215	162200	210311200	12710	12710	12710	12710	0
215	20240215	162100	210311200	12710	12710	12710	12710	0
216	20240215	162000	210311200	12710	12710	12710	12710	0
217	20240215	161900	210311200	12710	12710	12710	12710	0
218	20240215	161800	210311200	12710	12710	12710	12710	0
219	20240215	161700	210311200	12710	12710	12710	12710	0
220	20240215	161600	210311200	12710	12710	12710	12710	0
221	20240215	161500	210311200	12710	12710	12710	12710	0
222	20240215	161400	210311200	12710	12710	12710	12710	0
223	20240215	161300	210311200	12710	12710	12710	12710	0
224	20240215	161200	210311200	12710	12710	12710	12710	0
225	20240215	161100	210311200	12710	12710	12710	12710	0
226	20240215	161000	210311200	12710	12710	12710	12710	0
227	20240215	160900	210311200	12710	12710	12710	12710	0
228	20240215	160800	210311200	12710	12710	12710	12710	0
229	20240215	160700	210311200	12710	12710	12710	12710	0
230	20240215	160600	210311200	12710	12710	12710	12710	0
231	20240215	160500	210311200	12710	12710	12710	12710	0
232	20240215	160400	210311200	12710	12710	12710	12710	0
233	20240215	160300	210311200	12710	12710	12710	12710	0
234	20240215	160200	210311200	12710	12710	12710	12710	0
235	20240215	160100	210311200	12710	12710	12710	12710	0
236	20240215	160000	210311200	12710	12710	12710	12710	0
237	20240215	155900	210311200	12710	12710	12710	12710	0
238	20240215	155800	210311200	12710	12710	12710	12710	0
239	20240215	155700	210311200	12710	12710	12710	12710	0
240	20240215	155600	210311200	12710	12710	12710	12710	0
241	20240215	155500	210311200	12710	12710	12710	12710	0
242	20240215	155400	210311200	12710	12710	12710	12710	232
243	20240215	155300	210311200	12710	12710	12710	12710	0
244	20240215	155200	210311200	12710	12710	12710	12710	0
245	20240215	155100	210311200	12710	12710	12710	12710	0
246	20240215	155000	210311200	12710	12710	12710	12710	0
247	20240215	154900	210311200	12710	12710	12710	12710	0
248	20240215	154800	210311200	12710	12710	12710	12710	0
249	20240215	154700	210311200	12710	12710	12710	12710	0
250	20240215	154600	210311200	12710	12710	12710	12710	0
251	20240215	154500	210311200	12710	12710	12710	12710	0
252	20240215	154400	210311200	12710	12710	12710	12710	0
253	20240215	154300	210311200	12710	12710	12710	12710	0
254	20240215	154200	210311200	12710	12710	12710	12710	0
255	20240215	154100	210311200	12710	12710	12710	12710	0
256	20240215	154000	210311200	12710	12710	12710	12710	0
257	20240215	153900	210311200	12710	12710	12710	12710	0
258	20240215	153800	210311200	12710	12710	12710	12710	0
259	20240215	153700	210311200	12710	12710	12710	12710	0
260	20240215	153600	210311200	12710	12710	12710	12710	0
261	20240215	153500	210311200	12710	12710	12710	12710	0
262	20240215	153400	210311200	12710	12710	12710	12710	0
263	20240215	153300	210311200	12710	12710	12710	12710	0
264	20240215	153200	210311200	12710	12710	12710	12710	0
265	20240215	153100	210311200	12710	12710	12710	12710	0
266	20240215	153000	210311200	12710	12710	12710	12710	232
267	20240215	152900	207362480	12740	12740	12740	12740	0
268	20240215	152800	207362480	12740	12740	12740	12740	0
269	20240215	152700	207362480	12740	12740	12740	12740	0
270	20240215	152600	207362480	12740	12740	12740	12740	0
271	20240215	152500	207362480	12740	12740	12740	12740	0
272	20240215	152400	207362480	12740	12740	12740	12740	0
273	20240215	152300	207362480	12740	12740	12740	12740	0
274	20240215	152200	207362480	12740	12740	12740	12740	0
275	20240215	152100	207362480	12740	12740	12740	12740	0
276	20240215	152000	207362480	12740	12740	12740	12740	0
277	20240215	151900	207362480	12740	12740	12740	12740	0
278	20240215	151800	207362480	12740	12740	12740	12740	0
279	20240215	151700	207362480	12740	12740	12740	12740	0
280	20240215	151600	207362480	12740	12740	12740	12740	19
281	20240215	151500	207120420	12730	12740	12740	12730	3
282	20240215	151400	207082210	12730	12730	12730	12730	0
283	20240215	151300	207082210	12730	12730	12730	12730	0
284	20240215	151200	207082210	12730	12730	12730	12730	0
285	20240215	151100	207082210	12730	12730	12730	12730	0
286	20240215	151000	207082210	12730	12730	12730	12730	37
287	20240215	150900	206611200	12740	12740	12740	12740	0
288	20240215	150800	206611200	12740	12740	12740	12740	0
289	20240215	150700	206611200	12740	12730	12740	12730	225
290	20240215	150600	203745720	12730	12730	12730	12730	0
291	20240215	150500	203745720	12730	12730	12730	12730	0
292	20240215	150400	203745720	12730	12730	12730	12730	0
293	20240215	150300	203745720	12730	12730	12730	12730	200
294	20240215	150200	201199720	12730	12730	12730	12730	146
295	20240215	150100	199341140	12710	12710	12710	12710	0
296	20240215	150000	199341140	12710	12710	12710	12710	9
297	20240215	145900	199226750	12710	12710	12710	12710	8
298	20240215	145800	199125070	12710	12710	12710	12710	0
299	20240215	145700	199125070	12710	12710	12710	12710	0
300	20240215	145600	199125070	12710	12710	12710	12710	0
301	20240215	145500	199125070	12710	12710	12710	12710	34
302	20240215	145400	198692930	12710	12710	12710	12710	0
303	20240215	145300	198692930	12710	12710	12710	12710	0
304	20240215	145200	198692930	12710	12710	12710	12710	9
305	20240215	145100	198578540	12710	12710	12710	12710	0
306	20240215	145000	198578540	12710	12710	12710	12710	7
307	20240215	144900	198489570	12720	12720	12720	12720	0
308	20240215	144800	198489570	12720	12720	12720	12720	20
309	20240215	144700	198235170	12710	12710	12710	12710	9
310	20240215	144600	198120780	12710	12710	12710	12710	0
311	20240215	144500	198120780	12710	12710	12710	12710	6
312	20240215	144400	198044520	12720	12720	12720	12720	0
313	20240215	144300	198044520	12720	12720	12720	12720	5
314	20240215	144200	197980920	12720	12720	12720	12720	1
315	20240215	144100	197968200	12710	12710	12710	12710	0
316	20240215	144000	197968200	12710	12710	12710	12710	13
317	20240215	143900	197802970	12700	12700	12700	12700	0
318	20240215	143800	197802970	12700	12700	12700	12700	9
319	20240215	143700	197688670	12700	12700	12700	12700	0
320	20240215	143600	197688670	12700	12700	12700	12700	0
321	20240215	143500	197688670	12700	12700	12700	12700	7
322	20240215	143400	197599770	12710	12710	12710	12710	0
323	20240215	143300	197599770	12710	12710	12710	12710	1
324	20240215	143200	197587060	12700	12700	12700	12700	4
325	20240215	143100	197536260	12690	12690	12690	12690	0
326	20240215	143000	197536260	12690	12690	12690	12690	6
327	20240215	142900	197460120	12690	12690	12690	12690	0
328	20240215	142800	197460120	12690	12690	12690	12690	12
329	20240215	142700	197307840	12690	12690	12690	12690	0
330	20240215	142600	197307840	12690	12690	12690	12690	4
331	20240215	142500	197257080	12690	12690	12690	12690	1
332	20240215	142400	197244390	12690	12690	12690	12690	0
333	20240215	142300	197244390	12690	12690	12690	12690	8
334	20240215	142200	197142870	12700	12700	12700	12700	301
335	20240215	142100	193320170	12690	12690	12690	12690	8
336	20240215	142000	193218650	12690	12690	12690	12690	4
337	20240215	141900	193167890	12690	12690	12690	12690	1
338	20240215	141800	193155200	12680	12680	12680	12680	10
339	20240215	141700	193028400	12680	12680	12680	12680	0
340	20240215	141600	193028400	12680	12690	12690	12680	17
341	20240215	141500	192812740	12690	12690	12690	12690	22
342	20240215	141400	192533560	12690	12690	12690	12690	0
343	20240215	141300	192533560	12690	12690	12690	12690	13
344	20240215	141200	192368590	12690	12690	12690	12690	500
345	20240215	141100	186023590	12690	12690	12690	12690	8
346	20240215	141000	185922070	12690	12690	12690	12690	5
347	20240215	140900	185858620	12690	12690	12690	12690	12
348	20240215	140800	185706340	12690	12690	12690	12690	0
349	20240215	140700	185706340	12690	12690	12690	12690	0
350	20240215	140600	185706340	12690	12690	12690	12690	4
351	20240215	140500	185655580	12700	12700	12700	12700	87
352	20240215	140400	184550680	12700	12710	12710	12700	122
353	20240215	140300	183001140	12700	12700	12700	12700	0
354	20240215	140200	183001140	12700	12700	12700	12700	0
355	20240215	140100	183001140	12700	12700	12700	12700	6
356	20240215	140000	182924940	12710	12710	12710	12700	569
357	20240215	135900	175693700	12710	12710	12710	12710	9
358	20240215	135800	175579310	12710	12710	12710	12710	0
359	20240215	135700	175579310	12710	12710	12710	12710	7
360	20240215	135600	175490340	12710	12710	12710	12710	0
361	20240215	135500	175490340	12710	12710	12710	12710	0
362	20240215	135400	175490340	12710	12710	12710	12710	10
363	20240215	135300	175363240	12710	12710	12710	12710	0
364	20240215	135200	175363240	12710	12710	12710	12710	6
365	20240215	135100	175286980	12710	12710	12710	12710	0
366	20240215	135000	175286980	12710	12710	12710	12710	0
367	20240215	134900	175286980	12710	12710	12710	12710	9
368	20240215	134800	175172590	12730	12730	12730	12730	0
369	20240215	134700	175172590	12730	12730	12730	12730	0
370	20240215	134600	175172590	12730	12720	12730	12720	100
371	20240215	134500	173899650	12710	12710	12710	12710	0
372	20240215	134400	173899650	12710	12720	12720	12710	12
373	20240215	134300	173747100	12720	12720	12720	12720	1
374	20240215	134200	173734380	12710	12710	12710	12710	6
375	20240215	134100	173658120	12730	12730	12730	12730	0
376	20240215	134000	173658120	12730	12730	12730	12730	0
377	20240215	133900	173658120	12730	12720	12730	12720	2
378	20240215	133800	173632670	12710	12710	12710	12710	0
379	20240215	133700	173632670	12710	12710	12710	12710	6
380	20240215	133600	173556410	12710	12710	12710	12710	0
381	20240215	133500	173556410	12710	12710	12710	12710	10
382	20240215	133400	173429310	12710	12710	12710	12710	0
383	20240215	133300	173429310	12710	12710	12710	12710	0
384	20240215	133200	173429310	12710	12710	12710	12710	6
385	20240215	133100	173353050	12710	12710	12710	12710	0
386	20240215	133000	173353050	12710	12710	12710	12710	11
387	20240215	132900	173213240	12720	12720	12720	12720	5
388	20240215	132800	173149640	12710	12710	12710	12710	0
389	20240215	132700	173149640	12710	12710	12710	12710	3
390	20240215	132600	173111510	12700	12700	12700	12700	0
391	20240215	132500	173111510	12700	12700	12700	12700	8
392	20240215	132400	173009910	12700	12700	12700	12700	0
393	20240215	132300	173009910	12700	12700	12700	12700	23
394	20240215	132200	172717810	12700	12700	12700	12700	0
395	20240215	132100	172717810	12700	12700	12700	12700	0
396	20240215	132000	172717810	12700	12700	12700	12700	12
397	20240215	131900	172565410	12700	12700	12700	12700	0
398	20240215	131800	172565410	12700	12700	12700	12700	4
399	20240215	131700	172514610	12700	12700	12700	12700	0
400	20240215	131600	172514610	12700	12700	12700	12700	11
401	20240215	131500	172374910	12700	12700	12700	12700	0
402	20240215	131400	172374910	12700	12700	12700	12700	0
403	20240215	131300	172374910	12700	12700	12700	12700	4
404	20240215	131200	172324110	12700	12700	12700	12700	0
405	20240215	131100	172324110	12700	12700	12700	12700	11
406	20240215	131000	172184410	12700	12700	12700	12700	0
407	20240215	130900	172184410	12700	12700	12700	12700	0
408	20240215	130800	172184410	12700	12700	12700	12700	5
409	20240215	130700	172120910	12710	12710	12710	12710	0
410	20240215	130600	172120910	12710	12710	12710	12710	19
411	20240215	130500	171879420	12710	12710	12710	12710	0
412	20240215	130400	171879420	12710	12710	12710	12710	0
413	20240215	130300	171879420	12710	12710	12710	12710	4
414	20240215	130200	171828580	12720	12720	12720	12720	0
415	20240215	130100	171828580	12720	12730	12730	12720	177
416	20240215	130000	169575380	12730	12730	12730	12730	0
417	20240215	125900	169575380	12730	12720	12730	12720	104
418	20240215	125800	168251500	12720	12720	12720	12720	0
419	20240215	125700	168251500	12720	12720	12720	12720	20
420	20240215	125600	167997100	12720	12720	12720	12720	6
421	20240215	125500	167920780	12720	12720	12720	12720	20
422	20240215	125400	167666380	12720	12720	12720	12720	5
423	20240215	125300	167602780	12700	12700	12700	12700	3
424	20240215	125200	167564680	12690	12690	12690	12690	0
425	20240215	125100	167564680	12690	12690	12690	12690	8
426	20240215	125000	167463160	12690	12690	12690	12690	0
427	20240215	124900	167463160	12690	12700	12700	12690	18
428	20240215	124800	167234640	12700	12700	12700	12700	11
429	20240215	124700	167094940	12700	12700	12700	12700	1
430	20240215	124600	167082240	12720	12720	12720	12720	0
431	20240215	124500	167082240	12720	12720	12720	12720	0
432	20240215	124400	167082240	12720	12710	12720	12710	100
433	20240215	124300	165810350	12720	12720	12720	12720	0
434	20240215	124200	165810350	12720	12720	12720	12720	0
435	20240215	124100	165810350	12720	12720	12720	12720	0
436	20240215	124000	165810350	12720	12700	12720	12700	20
437	20240215	123900	165555990	12690	12690	12690	12690	5
438	20240215	123800	165492540	12690	12700	12700	12690	6
439	20240215	123700	165416350	12690	12690	12690	12690	12
440	20240215	123600	165264070	12690	12690	12690	12690	0
441	20240215	123500	165264070	12690	12690	12690	12690	0
442	20240215	123400	165264070	12690	12690	12690	12690	4
443	20240215	123300	165213310	12690	12690	12690	12690	0
444	20240215	123200	165213310	12690	12690	12690	12690	11
445	20240215	123100	165073720	12690	12690	12690	12690	0
446	20240215	123000	165073720	12690	12690	12690	12690	4
447	20240215	122900	165022960	12690	12690	12690	12690	0
448	20240215	122800	165022960	12690	12690	12690	12690	0
449	20240215	122700	165022960	12690	12690	12690	12690	10
450	20240215	122600	164896060	12690	12690	12690	12690	0
451	20240215	122500	164896060	12690	12690	12690	12690	6
452	20240215	122400	164819920	12700	12700	12700	12700	0
453	20240215	122300	164819920	12700	12700	12700	12700	0
454	20240215	122200	164819920	12700	12700	12700	12700	9
455	20240215	122100	164705620	12700	12700	12700	12700	1
456	20240215	122000	164692920	12700	12700	12700	12700	0
457	20240215	121900	164692920	12700	12700	12700	12700	0
458	20240215	121800	164692920	12700	12690	12700	12690	15
459	20240215	121700	164502510	12700	12700	12700	12700	62
460	20240215	121600	163715110	12690	12690	12690	12690	0
461	20240215	121500	163715110	12690	12690	12690	12690	6
462	20240215	121400	163638970	12690	12690	12690	12690	0
463	20240215	121300	163638970	12690	12690	12690	12690	12
464	20240215	121200	163486690	12690	12690	12690	12690	1
465	20240215	121100	163474000	12690	12690	12690	12690	0
466	20240215	121000	163474000	12690	12700	12700	12690	246
467	20240215	120900	160349840	12700	12700	12700	12700	200
468	20240215	120800	157809840	12700	12700	12700	12700	9
469	20240215	120700	157695540	12700	12700	12700	12700	0
470	20240215	120600	157695540	12700	12700	12700	12700	0
471	20240215	120500	157695540	12700	12700	12700	12700	7
472	20240215	120400	157606640	12700	12700	12700	12700	0
473	20240215	120300	157606640	12700	12700	12700	12700	8
474	20240215	120200	157505040	12700	12700	12700	12700	0
475	20240215	120100	157505040	12700	12700	12700	12700	7
476	20240215	120000	157416140	12700	12700	12700	12700	0
477	20240215	115900	157416140	12700	12700	12700	12700	0
478	20240215	115800	157416140	12700	12700	12700	12700	0
479	20240215	115700	157416140	12700	12710	12710	12700	91
480	20240215	115600	156260270	12710	12710	12710	12710	6
481	20240215	115500	156184010	12710	12710	12710	12710	0
482	20240215	115400	156184010	12710	12710	12710	12710	0
483	20240215	115300	156184010	12710	12710	12710	12710	9
484	20240215	115200	156069620	12710	12710	12710	12710	0
485	20240215	115100	156069620	12710	12710	12710	12710	7
486	20240215	115000	155980650	12710	12710	12710	12710	0
487	20240215	114900	155980650	12710	12710	12710	12710	11
488	20240215	114800	155840840	12710	12710	12710	12710	0
489	20240215	114700	155840840	12710	12710	12710	12710	0
490	20240215	114600	155840840	12710	12710	12710	12710	5
491	20240215	114500	155777290	12710	12710	12710	12710	7
492	20240215	114400	155688320	12710	12710	12710	12710	10
493	20240215	114300	155561220	12710	12710	12710	12710	100
494	20240215	114200	154290220	12700	12700	12700	12700	0
495	20240215	114100	154290220	12700	12700	12700	12700	4
496	20240215	114000	154239420	12700	12700	12700	12700	0
497	20240215	113900	154239420	12700	12700	12700	12700	9
498	20240215	113800	154125120	12700	12700	12700	12700	0
499	20240215	113700	154125120	12700	12700	12700	12700	0
500	20240215	113600	154125120	12700	12700	12700	12700	7
501	20240215	113500	154036220	12700	12700	12700	12700	0
502	20240215	113400	154036220	12700	12700	12700	12700	12
503	20240215	113300	153883820	12700	12700	12700	12700	0
504	20240215	113200	153883820	12700	12700	12700	12700	4
505	20240215	113100	153833020	12700	12700	12700	12700	1
506	20240215	113000	153820320	12700	12700	12700	12700	0
507	20240215	112900	153820320	12700	12700	12700	12700	7
508	20240215	112800	153731420	12700	12700	12700	12700	0
509	20240215	112700	153731420	12700	12700	12700	12700	8
510	20240215	112600	153629820	12700	12700	12700	12700	0
511	20240215	112500	153629820	12700	12700	12700	12700	92
512	20240215	112400	152461420	12700	12700	12700	12700	12
513	20240215	112300	152309020	12700	12700	12700	12700	0
514	20240215	112200	152309020	12700	12700	12700	12700	4
515	20240215	112100	152258220	12700	12700	12700	12700	0
516	20240215	112000	152258220	12700	12700	12700	12700	10
517	20240215	111900	152131220	12710	12710	12710	12710	0
518	20240215	111800	152131220	12710	12710	12710	12710	0
519	20240215	111700	152131220	12710	12710	12710	12710	1
520	20240215	111600	152118510	12710	12710	12710	12710	0
521	20240215	111500	152118510	12710	12700	12710	12700	15
522	20240215	111400	151927930	12710	12710	12710	12710	0
523	20240215	111300	151927930	12710	12710	12710	12710	0
524	20240215	111200	151927930	12710	12700	12710	12700	12
525	20240215	111100	151775490	12710	12710	12710	12710	0
526	20240215	111000	151775490	12710	12710	12710	12710	18
527	20240215	110900	151546710	12700	12700	12700	12700	0
528	20240215	110800	151546710	12700	12700	12700	12700	0
529	20240215	110700	151546710	12700	12700	12700	12700	0
530	20240215	110600	151546710	12700	12700	12700	12700	0
531	20240215	110500	151546710	12700	12700	12700	12700	0
532	20240215	110400	151546710	12700	12700	12700	12700	0
533	20240215	110300	151546710	12700	12690	12700	12690	127
534	20240215	110200	149935010	12690	12690	12690	12690	43
535	20240215	110100	149389340	12690	12690	12690	12690	9
536	20240215	110000	149275130	12690	12710	12710	12690	293
537	20240215	105900	145554080	12710	12710	12710	12710	10
538	20240215	105800	145426980	12710	12710	12710	12710	7
539	20240215	105700	145338010	12710	12720	12730	12710	759
540	20240215	105600	135676980	12730	12730	12730	12730	0
541	20240215	105500	135676980	12730	12730	12730	12730	0
542	20240215	105400	135676980	12730	12730	12730	12730	1
543	20240215	105300	135664250	12720	12720	12720	12720	39
544	20240215	105200	135168170	12720	12720	12720	12720	0
545	20240215	105100	135168170	12720	12720	12720	12720	11
546	20240215	105000	135028250	12710	12710	12710	12710	0
547	20240215	104900	135028250	12710	12710	12710	12710	0
548	20240215	104800	135028250	12710	12710	12710	12710	0
549	20240215	104700	135028250	12710	12730	12730	12710	1422
550	20240215	104600	116942130	12730	12730	12730	12730	10
551	20240215	104500	116814830	12730	12730	12730	12730	0
552	20240215	104400	116814830	12730	12730	12730	12730	90
553	20240215	104300	115669130	12730	12730	12730	12730	5
554	20240215	104200	115605480	12740	12740	12740	12740	109
555	20240215	104100	114216820	12750	12750	12750	12750	4
556	20240215	104000	114165820	12750	12750	12750	12750	0
557	20240215	103900	114165820	12750	12750	12750	12750	0
558	20240215	103800	114165820	12750	12750	12750	12750	4
559	20240215	103700	114114820	12740	12740	12740	12740	0
560	20240215	103600	114114820	12740	12740	12740	12740	9
561	20240215	103500	114000160	12740	12740	12740	12740	0
562	20240215	103400	114000160	12740	12740	12740	12740	7
563	20240215	103300	113910980	12740	12740	12740	12740	0
564	20240215	103200	113910980	12740	12740	12740	12740	0
565	20240215	103100	113910980	12740	12740	12740	12740	11
566	20240215	103000	113770840	12740	12740	12740	12740	0
567	20240215	102900	113770840	12740	12740	12740	12740	4
568	20240215	102800	113719880	12740	12740	12740	12740	42
569	20240215	102700	113184800	12740	12740	12740	12740	21
570	20240215	102600	112917260	12740	12740	12740	12740	8
571	20240215	102500	112815340	12750	12750	12750	12750	10
572	20240215	102400	112687840	12750	12750	12750	12740	22
573	20240215	102300	112407420	12750	12750	12750	12750	20
574	20240215	102200	112152420	12750	12740	12750	12740	17
575	20240215	102100	111935760	12740	12740	12740	12740	0
576	20240215	102000	111935760	12740	12740	12740	12740	82
577	20240215	101900	110891080	12740	12740	12740	12740	201
578	20240215	101800	108330340	12730	12730	12730	12730	0
579	20240215	101700	108330340	12730	12730	12730	12730	15
580	20240215	101600	108139390	12730	12730	12730	12730	0
581	20240215	101500	108139390	12730	12730	12730	12730	20
582	20240215	101400	107884790	12730	12730	12730	12730	0
583	20240215	101300	107884790	12730	12730	12730	12730	0
584	20240215	101200	107884790	12730	12730	12730	12730	21
585	20240215	101100	107617460	12750	12750	12750	12750	0
586	20240215	101000	107617460	12750	12750	12750	12750	0
587	20240215	100900	107617460	12750	12750	12750	12750	10
588	20240215	100800	107489960	12760	12760	12760	12760	0
589	20240215	100700	107489960	12760	12760	12760	12760	0
590	20240215	100600	107489960	12760	12760	12760	12760	1
591	20240215	100500	107477200	12730	12730	12730	12730	0
592	20240215	100400	107477200	12730	12730	12730	12730	28
593	20240215	100300	107120760	12720	12720	12720	12720	0
594	20240215	100200	107120760	12720	12720	12720	12720	11
595	20240215	100100	106980840	12720	12720	12720	12720	0
596	20240215	100000	106980840	12720	12730	12730	12720	5
597	20240215	095900	106917230	12720	12720	12720	12720	0
598	20240215	095800	106917230	12720	12720	12720	12720	0
599	20240215	095700	106917230	12720	12720	12720	12720	12
600	20240215	095600	106764590	12720	12720	12720	12720	0
601	20240215	095500	106764590	12720	12720	12720	12720	4
602	20240215	095400	106713710	12720	12720	12720	12720	1
603	20240215	095300	106700990	12720	12720	12720	12720	9
604	20240215	095200	106586510	12730	12730	12730	12730	0
605	20240215	095100	106586510	12730	12730	12730	12730	0
606	20240215	095000	106586510	12730	12730	12730	12730	0
607	20240215	094900	106586510	12730	12730	12730	12730	10
608	20240215	094800	106459210	12760	12760	12760	12760	0
609	20240215	094700	106459210	12760	12760	12760	12760	0
610	20240215	094600	106459210	12760	12760	12760	12760	0
611	20240215	094500	106459210	12760	12730	12760	12730	476
612	20240215	094400	100399550	12730	12730	12730	12730	0
613	20240215	094300	100399550	12730	12730	12730	12730	0
614	20240215	094200	100399550	12730	12730	12730	12730	0
615	20240215	094100	100399550	12730	12720	12730	12720	6
616	20240215	094000	100323220	12740	12740	12740	12740	0
617	20240215	093900	100323220	12740	12740	12740	12740	4
618	20240215	093800	100272260	12740	12730	12740	12730	16
619	20240215	093700	100068500	12740	12730	12740	12730	20
620	20240215	093600	99813780	12740	12740	12740	12740	0
621	20240215	093500	99813780	12740	12740	12740	12740	20
622	20240215	093400	99558980	12740	12720	12740	12720	20
623	20240215	093300	99304500	12740	12740	12740	12740	0
624	20240215	093200	99304500	12740	12740	12740	12740	0
625	20240215	093100	99304500	12740	12740	12740	12740	0
626	20240215	093000	99304500	12740	12700	12740	12700	11
627	20240215	092900	99164760	12690	12690	12690	12690	444
628	20240215	092800	93530400	12690	12690	12690	12690	111
629	20240215	092700	92121810	12690	12690	12690	12690	0
630	20240215	092600	92121810	12690	12700	12700	12690	18
631	20240215	092500	91893250	12700	12700	12700	12700	0
632	20240215	092400	91893250	12700	12700	12700	12700	11
633	20240215	092300	91753550	12690	12690	12690	12690	0
634	20240215	092200	91753550	12690	12690	12690	12690	0
635	20240215	092100	91753550	12690	12690	12690	12690	81
636	20240215	092000	90725660	12690	12700	12700	12690	894
637	20240215	091900	79379800	12690	12690	12690	12690	9
638	20240215	091800	79265590	12700	12700	12700	12700	0
639	20240215	091700	79265590	12700	12700	12700	12700	434
640	20240215	091600	73753790	12700	12710	12710	12700	76
641	20240215	091500	72787900	12720	12720	12720	12720	42
642	20240215	091400	72253660	12720	12720	12720	12720	8
643	20240215	091300	72151900	12700	12700	12700	12700	0
644	20240215	091200	72151900	12700	12700	12700	12700	0
645	20240215	091100	72151900	12700	12700	12700	12700	182
646	20240215	091000	69840500	12690	12690	12690	12690	0
647	20240215	090900	69840500	12690	12700	12700	12690	35
648	20240215	090800	69396090	12690	12690	12690	12690	600
649	20240215	090700	61782090	12690	12700	12700	12690	59
650	20240215	090600	61032860	12700	12700	12700	12700	815
651	20240215	090500	50682360	12700	12700	12700	12700	431
652	20240215	090400	45208660	12700	12700	12700	12700	7
653	20240215	090300	45119760	12700	12700	12700	12700	507
654	20240215	090200	38680860	12700	12700	12700	12700	1000
655	20240215	090100	25980860	12780	12780	12780	12700	1506
656	20240215	090000	6854180	12700	12790	12790	12700	539