KissMeData/086820/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195400	245168460	16830	16830	16830	16830	622
3	20240215	195300	245168460	16830	16830	16830	16830	0
4	20240215	195200	245168460	16830	16830	16830	16830	0
5	20240215	195100	245168460	16830	16830	16830	16830	0
6	20240215	195000	245168460	16830	16830	16830	16830	0
7	20240215	194900	245168460	16830	16830	16830	16830	0
8	20240215	194800	245168460	16830	16830	16830	16830	0
9	20240215	194700	245168460	16830	16830	16830	16830	0
10	20240215	194600	245168460	16830	16830	16830	16830	0
11	20240215	194500	245168460	16830	16830	16830	16830	0
12	20240215	194400	245168460	16830	16830	16830	16830	0
13	20240215	194300	245168460	16830	16830	16830	16830	0
14	20240215	194200	245168460	16830	16830	16830	16830	0
15	20240215	194100	245168460	16830	16830	16830	16830	0
16	20240215	194000	245168460	16830	16830	16830	16830	0
17	20240215	193900	245168460	16830	16830	16830	16830	0
18	20240215	193800	245168460	16830	16830	16830	16830	0
19	20240215	193700	245168460	16830	16830	16830	16830	0
20	20240215	193600	245168460	16830	16830	16830	16830	0
21	20240215	193500	245168460	16830	16830	16830	16830	0
22	20240215	193400	245168460	16830	16830	16830	16830	0
23	20240215	193300	245168460	16830	16830	16830	16830	0
24	20240215	193200	245168460	16830	16830	16830	16830	0
25	20240215	193100	245168460	16830	16830	16830	16830	0
26	20240215	193000	245168460	16830	16830	16830	16830	0
27	20240215	192900	245168460	16830	16830	16830	16830	0
28	20240215	192800	245168460	16830	16830	16830	16830	0
29	20240215	192700	245168460	16830	16830	16830	16830	0
30	20240215	192600	245168460	16830	16830	16830	16830	0
31	20240215	192500	245168460	16830	16830	16830	16830	0
32	20240215	192400	245168460	16830	16830	16830	16830	622
33	20240215	192300	245168460	16830	16830	16830	16830	0
34	20240215	192200	245168460	16830	16830	16830	16830	0
35	20240215	192100	245168460	16830	16830	16830	16830	0
36	20240215	192000	245168460	16830	16830	16830	16830	0
37	20240215	191900	245168460	16830	16830	16830	16830	0
38	20240215	191800	245168460	16830	16830	16830	16830	0
39	20240215	191700	245168460	16830	16830	16830	16830	0
40	20240215	191600	245168460	16830	16830	16830	16830	0
41	20240215	191500	245168460	16830	16830	16830	16830	0
42	20240215	191400	245168460	16830	16830	16830	16830	0
43	20240215	191300	245168460	16830	16830	16830	16830	0
44	20240215	191200	245168460	16830	16830	16830	16830	0
45	20240215	191100	245168460	16830	16830	16830	16830	0
46	20240215	191000	245168460	16830	16830	16830	16830	0
47	20240215	190900	245168460	16830	16830	16830	16830	0
48	20240215	190800	245168460	16830	16830	16830	16830	0
49	20240215	190700	245168460	16830	16830	16830	16830	0
50	20240215	190600	245168460	16830	16830	16830	16830	0
51	20240215	190500	245168460	16830	16830	16830	16830	0
52	20240215	190400	245168460	16830	16830	16830	16830	0
53	20240215	190300	245168460	16830	16830	16830	16830	0
54	20240215	190200	245168460	16830	16830	16830	16830	0
55	20240215	190100	245168460	16830	16830	16830	16830	0
56	20240215	190000	245168460	16830	16830	16830	16830	0
57	20240215	185900	245168460	16830	16830	16830	16830	0
58	20240215	185800	245168460	16830	16830	16830	16830	0
59	20240215	185700	245168460	16830	16830	16830	16830	0
60	20240215	185600	245168460	16830	16830	16830	16830	0
61	20240215	185500	245168460	16830	16830	16830	16830	0
62	20240215	185400	245168460	16830	16830	16830	16830	622
63	20240215	185300	245168460	16830	16830	16830	16830	0
64	20240215	185200	245168460	16830	16830	16830	16830	0
65	20240215	185100	245168460	16830	16830	16830	16830	0
66	20240215	185000	245168460	16830	16830	16830	16830	0
67	20240215	184900	245168460	16830	16830	16830	16830	0
68	20240215	184800	245168460	16830	16830	16830	16830	0
69	20240215	184700	245168460	16830	16830	16830	16830	0
70	20240215	184600	245168460	16830	16830	16830	16830	0
71	20240215	184500	245168460	16830	16830	16830	16830	0
72	20240215	184400	245168460	16830	16830	16830	16830	0
73	20240215	184300	245168460	16830	16830	16830	16830	0
74	20240215	184200	245168460	16830	16830	16830	16830	0
75	20240215	184100	245168460	16830	16830	16830	16830	0
76	20240215	184000	245168460	16830	16830	16830	16830	0
77	20240215	183900	245168460	16830	16830	16830	16830	0
78	20240215	183800	245168460	16830	16830	16830	16830	0
79	20240215	183700	245168460	16830	16830	16830	16830	0
80	20240215	183600	245168460	16830	16830	16830	16830	0
81	20240215	183500	245168460	16830	16830	16830	16830	0
82	20240215	183400	245168460	16830	16830	16830	16830	0
83	20240215	183300	245168460	16830	16830	16830	16830	0
84	20240215	183200	245168460	16830	16830	16830	16830	0
85	20240215	183100	245168460	16830	16830	16830	16830	0
86	20240215	183000	245168460	16830	16830	16830	16830	0
87	20240215	182900	245168460	16830	16830	16830	16830	0
88	20240215	182800	245168460	16830	16830	16830	16830	0
89	20240215	182700	245168460	16830	16830	16830	16830	0
90	20240215	182600	245168460	16830	16830	16830	16830	0
91	20240215	182500	245168460	16830	16830	16830	16830	0
92	20240215	182400	245168460	16830	16830	16830	16830	622
93	20240215	182300	245168460	16830	16830	16830	16830	0
94	20240215	182200	245168460	16830	16830	16830	16830	0
95	20240215	182100	245168460	16830	16830	16830	16830	0
96	20240215	182000	245168460	16830	16830	16830	16830	0
97	20240215	181900	245168460	16830	16830	16830	16830	0
98	20240215	181800	245168460	16830	16830	16830	16830	0
99	20240215	181700	245168460	16830	16830	16830	16830	0
100	20240215	181600	245168460	16830	16830	16830	16830	0
101	20240215	181500	245168460	16830	16830	16830	16830	0
102	20240215	181400	245168460	16830	16830	16830	16830	0
103	20240215	181300	245168460	16830	16830	16830	16830	0
104	20240215	181200	245168460	16830	16830	16830	16830	0
105	20240215	181100	245168460	16830	16830	16830	16830	0
106	20240215	181000	245168460	16830	16830	16830	16830	0
107	20240215	180900	245168460	16830	16830	16830	16830	0
108	20240215	180800	245168460	16830	16830	16830	16830	0
109	20240215	180700	245168460	16830	16830	16830	16830	0
110	20240215	180600	245168460	16830	16830	16830	16830	0
111	20240215	180500	245168460	16830	16830	16830	16830	0
112	20240215	180400	245168460	16830	16830	16830	16830	0
113	20240215	180300	245168460	16830	16830	16830	16830	0
114	20240215	180200	245168460	16830	16830	16830	16830	0
115	20240215	180100	245168460	16830	16830	16830	16830	0
116	20240215	180000	245168460	16830	16830	16830	16830	0
117	20240215	175900	245168460	16830	16830	16830	16830	0
118	20240215	175800	245168460	16830	16830	16830	16830	0
119	20240215	175700	245168460	16830	16830	16830	16830	0
120	20240215	175600	245168460	16830	16830	16830	16830	0
121	20240215	175500	245168460	16830	16830	16830	16830	0
122	20240215	175400	245168460	16830	16830	16830	16830	622
123	20240215	175300	245168460	16830	16830	16830	16830	0
124	20240215	175200	245168460	16830	16830	16830	16830	0
125	20240215	175100	245168460	16830	16830	16830	16830	0
126	20240215	175000	245168460	16830	16830	16830	16830	0
127	20240215	174900	245168460	16830	16830	16830	16830	0
128	20240215	174800	245168460	16830	16830	16830	16830	0
129	20240215	174700	245168460	16830	16830	16830	16830	0
130	20240215	174600	245168460	16830	16830	16830	16830	0
131	20240215	174500	245168460	16830	16830	16830	16830	0
132	20240215	174400	245168460	16830	16830	16830	16830	0
133	20240215	174300	245168460	16830	16830	16830	16830	0
134	20240215	174200	245168460	16830	16830	16830	16830	0
135	20240215	174100	245168460	16830	16830	16830	16830	0
136	20240215	174000	245168460	16830	16830	16830	16830	0
137	20240215	173900	245168460	16830	16830	16830	16830	0
138	20240215	173800	245168460	16830	16830	16830	16830	0
139	20240215	173700	245168460	16830	16830	16830	16830	0
140	20240215	173600	245168460	16830	16830	16830	16830	0
141	20240215	173500	245168460	16830	16830	16830	16830	0
142	20240215	173400	245168460	16830	16830	16830	16830	0
143	20240215	173300	245168460	16830	16830	16830	16830	0
144	20240215	173200	245168460	16830	16830	16830	16830	0
145	20240215	173100	245168460	16830	16830	16830	16830	0
146	20240215	173000	245168460	16830	16830	16830	16830	0
147	20240215	172900	245168460	16830	16830	16830	16830	0
148	20240215	172800	245168460	16830	16830	16830	16830	0
149	20240215	172700	245168460	16830	16830	16830	16830	0
150	20240215	172600	245168460	16830	16830	16830	16830	0
151	20240215	172500	245168460	16830	16830	16830	16830	0
152	20240215	172400	245168460	16830	16830	16830	16830	622
153	20240215	172300	245168460	16830	16830	16830	16830	0
154	20240215	172200	245168460	16830	16830	16830	16830	0
155	20240215	172100	245168460	16830	16830	16830	16830	0
156	20240215	172000	245168460	16830	16830	16830	16830	0
157	20240215	171900	245168460	16830	16830	16830	16830	0
158	20240215	171800	245168460	16830	16830	16830	16830	0
159	20240215	171700	245168460	16830	16830	16830	16830	0
160	20240215	171600	245168460	16830	16830	16830	16830	0
161	20240215	171500	245168460	16830	16830	16830	16830	0
162	20240215	171400	245168460	16830	16830	16830	16830	0
163	20240215	171300	245168460	16830	16830	16830	16830	0
164	20240215	171200	245168460	16830	16830	16830	16830	0
165	20240215	171100	245168460	16830	16830	16830	16830	0
166	20240215	171000	245168460	16830	16830	16830	16830	0
167	20240215	170900	245168460	16830	16830	16830	16830	0
168	20240215	170800	245168460	16830	16830	16830	16830	0
169	20240215	170700	245168460	16830	16830	16830	16830	0
170	20240215	170600	245168460	16830	16830	16830	16830	0
171	20240215	170500	245168460	16830	16830	16830	16830	0
172	20240215	170400	245168460	16830	16830	16830	16830	0
173	20240215	170300	245168460	16830	16830	16830	16830	0
174	20240215	170200	245168460	16830	16830	16830	16830	0
175	20240215	170100	245168460	16830	16830	16830	16830	0
176	20240215	170000	245168460	16830	16830	16830	16830	0
177	20240215	165900	245168460	16830	16830	16830	16830	0
178	20240215	165800	245168460	16830	16830	16830	16830	0
179	20240215	165700	245168460	16830	16830	16830	16830	0
180	20240215	165600	245168460	16830	16830	16830	16830	0
181	20240215	165500	245168460	16830	16830	16830	16830	0
182	20240215	165400	245168460	16830	16830	16830	16830	622
183	20240215	165300	245168460	16830	16830	16830	16830	0
184	20240215	165200	245168460	16830	16830	16830	16830	0
185	20240215	165100	245168460	16830	16830	16830	16830	0
186	20240215	165000	245168460	16830	16830	16830	16830	0
187	20240215	164900	245168460	16830	16830	16830	16830	0
188	20240215	164800	245168460	16830	16830	16830	16830	0
189	20240215	164700	245168460	16830	16830	16830	16830	0
190	20240215	164600	245168460	16830	16830	16830	16830	0
191	20240215	164500	245168460	16830	16830	16830	16830	0
192	20240215	164400	245168460	16830	16830	16830	16830	0
193	20240215	164300	245168460	16830	16830	16830	16830	0
194	20240215	164200	245168460	16830	16830	16830	16830	0
195	20240215	164100	245168460	16830	16830	16830	16830	0
196	20240215	164000	245168460	16830	16830	16830	16830	0
197	20240215	163900	245168460	16830	16830	16830	16830	0
198	20240215	163800	245168460	16830	16830	16830	16830	0
199	20240215	163700	245168460	16830	16830	16830	16830	0
200	20240215	163600	245168460	16830	16830	16830	16830	0
201	20240215	163500	245168460	16830	16830	16830	16830	0
202	20240215	163400	245168460	16830	16830	16830	16830	0
203	20240215	163300	245168460	16830	16830	16830	16830	0
204	20240215	163200	245168460	16830	16830	16830	16830	0
205	20240215	163100	245168460	16830	16830	16830	16830	0
206	20240215	163000	245168460	16830	16830	16830	16830	0
207	20240215	162900	245168460	16830	16830	16830	16830	0
208	20240215	162800	245168460	16830	16830	16830	16830	0
209	20240215	162700	245168460	16830	16830	16830	16830	0
210	20240215	162600	245168460	16830	16830	16830	16830	0
211	20240215	162500	245168460	16830	16830	16830	16830	0
212	20240215	162400	245168460	16830	16830	16830	16830	622
213	20240215	162300	245168460	16830	16830	16830	16830	0
214	20240215	162200	245168460	16830	16830	16830	16830	0
215	20240215	162100	245168460	16830	16830	16830	16830	0
216	20240215	162000	245168460	16830	16830	16830	16830	0
217	20240215	161900	245168460	16830	16830	16830	16830	0
218	20240215	161800	245168460	16830	16830	16830	16830	0
219	20240215	161700	245168460	16830	16830	16830	16830	0
220	20240215	161600	245168460	16830	16830	16830	16830	0
221	20240215	161500	245168460	16830	16830	16830	16830	0
222	20240215	161400	245168460	16830	16830	16830	16830	0
223	20240215	161300	245168460	16830	16830	16830	16830	0
224	20240215	161200	245168460	16830	16830	16830	16830	0
225	20240215	161100	245168460	16830	16830	16830	16830	0
226	20240215	161000	245168460	16830	16830	16830	16830	0
227	20240215	160900	245168460	16830	16830	16830	16830	0
228	20240215	160800	245168460	16830	16830	16830	16830	0
229	20240215	160700	245168460	16830	16830	16830	16830	0
230	20240215	160600	245168460	16830	16830	16830	16830	0
231	20240215	160500	245168460	16830	16830	16830	16830	0
232	20240215	160400	245168460	16830	16830	16830	16830	0
233	20240215	160300	245168460	16830	16830	16830	16830	0
234	20240215	160200	245168460	16830	16830	16830	16830	0
235	20240215	160100	245168460	16830	16830	16830	16830	0
236	20240215	160000	245168460	16830	16830	16830	16830	0
237	20240215	155900	245168460	16830	16830	16830	16830	0
238	20240215	155800	245168460	16830	16830	16830	16830	0
239	20240215	155700	245168460	16830	16830	16830	16830	0
240	20240215	155600	245168460	16830	16830	16830	16830	0
241	20240215	155500	245168460	16830	16830	16830	16830	0
242	20240215	155400	245168460	16830	16830	16830	16830	622
243	20240215	155300	245168460	16830	16830	16830	16830	0
244	20240215	155200	245168460	16830	16830	16830	16830	0
245	20240215	155100	245168460	16830	16830	16830	16830	0
246	20240215	155000	245168460	16830	16830	16830	16830	0
247	20240215	154900	245168460	16830	16830	16830	16830	0
248	20240215	154800	245168460	16830	16830	16830	16830	0
249	20240215	154700	245168460	16830	16830	16830	16830	0
250	20240215	154600	245168460	16830	16830	16830	16830	0
251	20240215	154500	245168460	16830	16830	16830	16830	0
252	20240215	154400	245168460	16830	16830	16830	16830	0
253	20240215	154300	245168460	16830	16830	16830	16830	0
254	20240215	154200	245168460	16830	16830	16830	16830	0
255	20240215	154100	245168460	16830	16830	16830	16830	0
256	20240215	154000	245168460	16830	16830	16830	16830	0
257	20240215	153900	245168460	16830	16830	16830	16830	0
258	20240215	153800	245168460	16830	16830	16830	16830	0
259	20240215	153700	245168460	16830	16830	16830	16830	0
260	20240215	153600	245168460	16830	16830	16830	16830	0
261	20240215	153500	245168460	16830	16830	16830	16830	0
262	20240215	153400	245168460	16830	16830	16830	16830	0
263	20240215	153300	245168460	16830	16830	16830	16830	0
264	20240215	153200	245168460	16830	16830	16830	16830	0
265	20240215	153100	245168460	16830	16830	16830	16830	0
266	20240215	153000	245168460	16830	16830	16830	16830	622
267	20240215	152900	234700200	16830	16830	16830	16830	0
268	20240215	152800	234700200	16830	16830	16830	16830	0
269	20240215	152700	234700200	16830	16830	16830	16830	0
270	20240215	152600	234700200	16830	16830	16830	16830	0
271	20240215	152500	234700200	16830	16830	16830	16830	0
272	20240215	152400	234700200	16830	16830	16830	16830	0
273	20240215	152300	234700200	16830	16830	16830	16830	0
274	20240215	152200	234700200	16830	16830	16830	16830	0
275	20240215	152100	234700200	16830	16830	16830	16830	0
276	20240215	152000	234700200	16830	16830	16830	16830	0
277	20240215	151900	234700200	16830	16830	16830	16830	0
278	20240215	151800	234700200	16830	16830	16830	16830	0
279	20240215	151700	234700200	16830	16830	16830	16830	30
280	20240215	151600	234195300	16830	16780	16830	16780	17
281	20240215	151500	233909940	16830	16830	16830	16830	0
282	20240215	151400	233909940	16830	16830	16830	16830	2
283	20240215	151300	233876280	16780	16780	16780	16780	10
284	20240215	151200	233708480	16760	16760	16760	16760	0
285	20240215	151100	233708480	16760	16760	16760	16760	4
286	20240215	151000	233641440	16850	16750	16850	16750	2
287	20240215	150900	233607840	16890	16750	16890	16750	55
288	20240215	150800	232684470	16740	16740	16740	16740	0
289	20240215	150700	232684470	16740	16740	16740	16740	0
290	20240215	150600	232684470	16740	16750	16750	16740	69
291	20240215	150500	231529020	16750	16750	16750	16750	102
292	20240215	150400	229820520	16750	16750	16750	16750	0
293	20240215	150300	229820520	16750	16760	16760	16750	646
294	20240215	150200	218999720	16770	16790	16790	16770	29
295	20240215	150100	218513160	16810	16810	16810	16810	0
296	20240215	150000	218513160	16810	16810	16810	16810	1
297	20240215	145900	218496350	16800	16800	16800	16800	0
298	20240215	145800	218496350	16800	16800	16800	16800	0
299	20240215	145700	218496350	16800	16800	16800	16800	2
300	20240215	145600	218462750	16810	16810	16810	16810	1
301	20240215	145500	218445940	16800	16870	16870	16800	619
302	20240215	145400	208038940	16870	16870	16870	16870	0
303	20240215	145300	208038940	16870	16870	16870	16870	0
304	20240215	145200	208038940	16870	16870	16870	16870	1
305	20240215	145100	208022070	16840	16840	16840	16840	0
306	20240215	145000	208022070	16840	16840	16840	16840	1
307	20240215	144900	208005230	16850	16850	16850	16850	0
308	20240215	144800	208005230	16850	16850	16850	16850	39
309	20240215	144700	207348080	16900	16900	16900	16900	0
310	20240215	144600	207348080	16900	16900	16900	16900	0
311	20240215	144500	207348080	16900	16900	16900	16900	0
312	20240215	144400	207348080	16900	16900	16900	16900	0
313	20240215	144300	207348080	16900	16900	16900	16900	0
314	20240215	144200	207348080	16900	16900	16900	16900	2
315	20240215	144100	207314280	16850	16860	16860	16850	200
316	20240215	144000	203944240	16910	16910	16910	16910	0
317	20240215	143900	203944240	16910	16910	16910	16910	0
318	20240215	143800	203944240	16910	16910	16910	16910	0
319	20240215	143700	203944240	16910	16910	16910	16910	0
320	20240215	143600	203944240	16910	16910	16910	16910	0
321	20240215	143500	203944240	16910	16910	16910	16910	0
322	20240215	143400	203944240	16910	16910	16910	16910	0
323	20240215	143300	203944240	16910	16910	16910	16910	0
324	20240215	143200	203944240	16910	16910	16910	16910	0
325	20240215	143100	203944240	16910	16910	16910	16910	0
326	20240215	143000	203944240	16910	16910	16910	16910	3
327	20240215	142900	203893510	16860	16860	16860	16860	3
328	20240215	142800	203842930	16910	16910	16910	16910	0
329	20240215	142700	203842930	16910	16910	16910	16910	0
330	20240215	142600	203842930	16910	16850	16910	16850	102
331	20240215	142500	202124110	16920	16920	16920	16920	0
332	20240215	142400	202124110	16920	16920	16920	16920	0
333	20240215	142300	202124110	16920	16920	16920	16920	0
334	20240215	142200	202124110	16920	16920	16920	16920	16
335	20240215	142100	201853390	16950	16950	16950	16950	0
336	20240215	142000	201853390	16950	16950	16950	16950	0
337	20240215	141900	201853390	16950	16950	16950	16950	0
338	20240215	141800	201853390	16950	16950	16950	16950	0
339	20240215	141700	201853390	16950	16950	16950	16950	0
340	20240215	141600	201853390	16950	16950	16950	16950	0
341	20240215	141500	201853390	16950	16950	16950	16950	0
342	20240215	141400	201853390	16950	16950	16950	16950	0
343	20240215	141300	201853390	16950	16950	16950	16950	0
344	20240215	141200	201853390	16950	16950	16950	16950	0
345	20240215	141100	201853390	16950	16950	16950	16950	0
346	20240215	141000	201853390	16950	16950	16950	16950	0
347	20240215	140900	201853390	16950	16950	16950	16950	0
348	20240215	140800	201853390	16950	16950	16950	16950	0
349	20240215	140700	201853390	16950	16950	16950	16950	0
350	20240215	140600	201853390	16950	16950	16950	16950	121
351	20240215	140500	199802440	16950	16950	16950	16950	0
352	20240215	140400	199802440	16950	16940	16950	16940	4
353	20240215	140300	199734660	16920	16910	16920	16910	100
354	20240215	140200	198042760	16920	16920	16920	16920	0
355	20240215	140100	198042760	16920	16920	16920	16920	0
356	20240215	140000	198042760	16920	16920	16920	16920	0
357	20240215	135900	198042760	16920	16900	16920	16900	5
358	20240215	135800	197958220	16910	16810	16910	16810	126
359	20240215	135700	195834960	16820	16860	16860	16820	681
360	20240215	135600	184360930	16910	16910	16910	16910	0
361	20240215	135500	184360930	16910	16910	16910	16910	0
362	20240215	135400	184360930	16910	16910	16910	16910	0
363	20240215	135300	184360930	16910	16910	16910	16910	0
364	20240215	135200	184360930	16910	16910	16910	16910	2
365	20240215	135100	184327110	16860	16860	16860	16860	0
366	20240215	135000	184327110	16860	16860	16860	16860	0
367	20240215	134900	184327110	16860	16860	16860	16860	0
368	20240215	134800	184327110	16860	16860	16860	16860	0
369	20240215	134700	184327110	16860	16860	16860	16860	13
370	20240215	134600	184107930	16910	16870	16910	16870	14
371	20240215	134500	183871230	16870	16910	16910	16870	5
372	20240215	134400	183786720	16860	16860	16860	16860	0
373	20240215	134300	183786720	16860	16860	16860	16860	0
374	20240215	134200	183786720	16860	16860	16860	16860	0
375	20240215	134100	183786720	16860	16860	16860	16860	24
376	20240215	134000	183382080	16910	16910	16910	16910	2
377	20240215	133900	183348260	16920	16920	16920	16870	206
378	20240215	133800	179872560	16870	16870	16870	16870	1
379	20240215	133700	179855690	16930	16930	16930	16930	0
380	20240215	133600	179855690	16930	16930	16930	16930	2
381	20240215	133500	179821830	16870	16870	16870	16870	0
382	20240215	133400	179821830	16870	16870	16870	16870	0
383	20240215	133300	179821830	16870	16870	16870	16870	79
384	20240215	133200	178489100	16900	16900	16900	16900	1
385	20240215	133100	178472200	16940	16940	16940	16940	0
386	20240215	133000	178472200	16940	16940	16940	16940	0
387	20240215	132900	178472200	16940	16940	16940	16940	1
388	20240215	132800	178455260	16870	16870	16870	16870	3
389	20240215	132700	178404650	16950	16950	16950	16950	0
390	20240215	132600	178404650	16950	16950	16950	16950	0
391	20240215	132500	178404650	16950	16950	16950	16950	0
392	20240215	132400	178404650	16950	16950	16950	16950	0
393	20240215	132300	178404650	16950	16950	16950	16950	0
394	20240215	132200	178404650	16950	16950	16950	16950	0
395	20240215	132100	178404650	16950	16950	16950	16950	0
396	20240215	132000	178404650	16950	16950	16950	16950	0
397	20240215	131900	178404650	16950	16950	16950	16950	0
398	20240215	131800	178404650	16950	16950	16950	16950	0
399	20240215	131700	178404650	16950	16950	16950	16950	2
400	20240215	131600	178370750	16870	16870	16870	16870	0
401	20240215	131500	178370750	16870	16870	16870	16870	80
402	20240215	131400	177021150	16960	16960	16960	16960	2
403	20240215	131300	176987230	16880	16880	16880	16880	40
404	20240215	131200	176312030	16960	16960	16960	16960	0
405	20240215	131100	176312030	16960	16960	16960	16960	0
406	20240215	131000	176312030	16960	16960	16960	16960	2
407	20240215	130900	176278110	16960	16960	16960	16960	0
408	20240215	130800	176278110	16960	16960	16960	16960	0
409	20240215	130700	176278110	16960	16960	16960	16960	0
410	20240215	130600	176278110	16960	16960	16960	16960	0
411	20240215	130500	176278110	16960	16960	16960	16960	0
412	20240215	130400	176278110	16960	16960	16960	16960	0
413	20240215	130300	176278110	16960	16960	16960	16960	9
414	20240215	130200	176125470	16960	16960	16960	16960	0
415	20240215	130100	176125470	16960	16960	16960	16960	9
416	20240215	130000	175972830	16960	16900	16960	16880	182
417	20240215	125900	172899590	16960	16960	16960	16960	0
418	20240215	125800	172899590	16960	16960	16960	16960	0
419	20240215	125700	172899590	16960	16960	16960	16960	0
420	20240215	125600	172899590	16960	16960	16960	16960	0
421	20240215	125500	172899590	16960	16960	16960	16960	0
422	20240215	125400	172899590	16960	16960	16960	16960	0
423	20240215	125300	172899590	16960	16960	16960	16960	0
424	20240215	125200	172899590	16960	16960	16960	16960	0
425	20240215	125100	172899590	16960	16960	16960	16960	0
426	20240215	125000	172899590	16960	16960	16960	16960	17
427	20240215	124900	172611270	16970	16970	16970	16970	1
428	20240215	124800	172594300	16970	16970	16970	16970	0
429	20240215	124700	172594300	16970	16970	16970	16970	0
430	20240215	124600	172594300	16970	16970	16970	16970	0
431	20240215	124500	172594300	16970	16970	16970	16970	0
432	20240215	124400	172594300	16970	16970	16970	16970	0
433	20240215	124300	172594300	16970	16970	16970	16970	0
434	20240215	124200	172594300	16970	16970	16970	16970	1
435	20240215	124100	172577330	16980	16940	16980	16940	3
436	20240215	124000	172526470	16940	16940	16940	16940	43
437	20240215	123900	171798050	16940	16940	16940	16940	2
438	20240215	123800	171764170	16940	16940	16940	16940	0
439	20240215	123700	171764170	16940	16940	16940	16940	0
440	20240215	123600	171764170	16940	16940	16940	16940	0
441	20240215	123500	171764170	16940	16940	16940	16940	0
442	20240215	123400	171764170	16940	16940	16940	16940	0
443	20240215	123300	171764170	16940	16940	16940	16940	0
444	20240215	123200	171764170	16940	16870	16940	16870	12
445	20240215	123100	171561590	16940	16940	16940	16940	0
446	20240215	123000	171561590	16940	16940	16940	16940	4
447	20240215	122900	171493830	16940	16940	16940	16940	3
448	20240215	122800	171443010	16940	16940	16940	16940	2
449	20240215	122700	171409130	16990	16990	16990	16990	0
450	20240215	122600	171409130	16990	16990	16990	16990	0
451	20240215	122500	171409130	16990	16990	16990	16990	0
452	20240215	122400	171409130	16990	16990	16990	16990	0
453	20240215	122300	171409130	16990	16970	16990	16970	12
454	20240215	122200	171205450	16970	16970	16970	16970	0
455	20240215	122100	171205450	16970	16970	16970	16970	0
456	20240215	122000	171205450	16970	16970	16970	16970	2
457	20240215	121900	171171510	16870	16960	16960	16870	150
458	20240215	121800	168628410	16960	16960	16960	16960	0
459	20240215	121700	168628410	16960	16970	16970	16860	34
460	20240215	121600	168054070	16950	16950	16950	16950	123
461	20240215	121500	165969220	16950	16950	16950	16950	0
462	20240215	121400	165969220	16950	16950	16950	16950	0
463	20240215	121300	165969220	16950	16950	16950	16950	0
464	20240215	121200	165969220	16950	16960	16960	16950	5
465	20240215	121100	165884450	16920	16920	16920	16920	0
466	20240215	121000	165884450	16920	16940	16940	16920	81
467	20240215	120900	164513010	16990	16990	16990	16990	0
468	20240215	120800	164513010	16990	16990	16990	16990	0
469	20240215	120700	164513010	16990	16990	16990	16990	0
470	20240215	120600	164513010	16990	16990	16990	16990	3
471	20240215	120500	164462040	16930	16930	16930	16930	0
472	20240215	120400	164462040	16930	16930	16930	16930	0
473	20240215	120300	164462040	16930	16930	16930	16930	0
474	20240215	120200	164462040	16930	16930	16930	16930	0
475	20240215	120100	164462040	16930	16930	16930	16930	2
476	20240215	120000	164428180	16990	16990	16990	16990	0
477	20240215	115900	164428180	16990	16990	16990	16990	0
478	20240215	115800	164428180	16990	16990	16990	16990	0
479	20240215	115700	164428180	16990	16990	16990	16990	0
480	20240215	115600	164428180	16990	16990	16990	16990	0
481	20240215	115500	164428180	16990	16990	16990	16990	0
482	20240215	115400	164428180	16990	16990	16990	16990	0
483	20240215	115300	164428180	16990	16990	16990	16990	0
484	20240215	115200	164428180	16990	16990	16990	16990	4
485	20240215	115100	164360220	16990	16990	16990	16990	10
486	20240215	115000	164190320	17000	17000	17000	17000	0
487	20240215	114900	164190320	17000	17000	17000	17000	0
488	20240215	114800	164190320	17000	17000	17000	17000	1
489	20240215	114700	164173320	16930	17020	17020	16930	29
490	20240215	114600	163681660	17000	17000	17000	17000	0
491	20240215	114500	163681660	17000	17000	17000	17000	0
492	20240215	114400	163681660	17000	17000	17000	17000	0
493	20240215	114300	163681660	17000	17000	17000	17000	30
494	20240215	114200	163171660	17020	17020	17020	17020	0
495	20240215	114100	163171660	17020	17020	17020	17020	0
496	20240215	114000	163171660	17020	17020	17020	17020	0
497	20240215	113900	163171660	17020	17020	17020	17020	5
498	20240215	113800	163086560	16960	16960	16960	16960	0
499	20240215	113700	163086560	16960	16960	16960	16960	91
500	20240215	113600	161543200	16960	16960	16960	16960	0
501	20240215	113500	161543200	16960	16960	16960	16960	7
502	20240215	113400	161424480	16960	16960	16960	16960	0
503	20240215	113300	161424480	16960	16960	16960	16960	1
504	20240215	113200	161407520	16960	16960	16960	16960	0
505	20240215	113100	161407520	16960	16960	16960	16960	0
506	20240215	113000	161407520	16960	16960	16960	16960	0
507	20240215	112900	161407520	16960	16960	16960	16960	0
508	20240215	112800	161407520	16960	16960	16960	16960	0
509	20240215	112700	161407520	16960	16960	16960	16960	0
510	20240215	112600	161407520	16960	16960	16960	16960	92
511	20240215	112500	159847200	16960	16960	16960	16960	0
512	20240215	112400	159847200	16960	16960	16960	16960	200
513	20240215	112300	156455200	16960	16960	16960	16960	10
514	20240215	112200	156285600	17030	17030	17030	17030	0
515	20240215	112100	156285600	17030	17030	17030	17030	0
516	20240215	112000	156285600	17030	17030	17030	17030	0
517	20240215	111900	156285600	17030	17030	17030	17030	0
518	20240215	111800	156285600	17030	17030	17030	17030	0
519	20240215	111700	156285600	17030	17030	17030	17030	0
520	20240215	111600	156285600	17030	17030	17030	17030	0
521	20240215	111500	156285600	17030	17030	17030	17030	0
522	20240215	111400	156285600	17030	17030	17030	17030	0
523	20240215	111300	156285600	17030	17030	17030	17030	0
524	20240215	111200	156285600	17030	17030	17030	17030	0
525	20240215	111100	156285600	17030	17030	17030	17030	0
526	20240215	111000	156285600	17030	17030	17030	17030	0
527	20240215	110900	156285600	17030	17030	17030	17030	0
528	20240215	110800	156285600	17030	17030	17030	17030	0
529	20240215	110700	156285600	17030	17030	17030	17030	1
530	20240215	110600	156268570	16960	17040	17040	16960	77
531	20240215	110500	154957320	17030	17030	17030	17030	5
532	20240215	110400	154872170	17030	17030	17030	17030	20
533	20240215	110300	154531570	17030	17030	17030	17030	0
534	20240215	110200	154531570	17030	17030	17030	17030	0
535	20240215	110100	154531570	17030	17030	17030	17030	0
536	20240215	110000	154531570	17030	17030	17030	17030	0
537	20240215	105900	154531570	17030	17030	17030	17030	0
538	20240215	105800	154531570	17030	17030	17030	17030	0
539	20240215	105700	154531570	17030	17030	17030	17030	0
540	20240215	105600	154531570	17030	17030	17030	17030	1
541	20240215	105500	154514540	17030	17030	17030	17030	10
542	20240215	105400	154344240	17030	17030	17030	17030	3
543	20240215	105300	154293150	17030	17030	17030	17030	1
544	20240215	105200	154276120	16870	17040	17040	16870	70
545	20240215	105100	153087130	17040	17040	17040	17040	7
546	20240215	105000	152967850	17080	17080	17080	17080	16
547	20240215	104900	152694570	17040	17040	17040	17040	0
548	20240215	104800	152694570	17040	17080	17080	17040	15
549	20240215	104700	152438570	17040	17030	17040	17030	304
550	20240215	104600	147261410	17070	17050	17070	17050	22
551	20240215	104500	146886270	17040	17040	17040	17040	0
552	20240215	104400	146886270	17040	17040	17040	17040	2
553	20240215	104300	146852190	17040	17040	17040	17040	1
554	20240215	104200	146835150	17030	17030	17030	17030	9
555	20240215	104100	146681880	16990	16990	16990	16990	0
556	20240215	104000	146681880	16990	16990	16990	16990	1
557	20240215	103900	146664890	16980	16980	16980	16980	5
558	20240215	103800	146579990	17040	17040	17040	17040	2
559	20240215	103700	146545910	16980	16980	16980	16980	9
560	20240215	103600	146393090	16980	16980	16980	16980	2
561	20240215	103500	146359130	17040	16970	17040	16850	1289
562	20240215	103400	124467680	16970	16930	16970	16930	46
563	20240215	103300	123687400	16950	16950	16950	16950	0
564	20240215	103200	123687400	16950	16950	16950	16950	0
565	20240215	103100	123687400	16950	16950	16950	16950	7
566	20240215	103000	123568750	16950	16950	16950	16950	0
567	20240215	102900	123568750	16950	16950	16950	16950	3
568	20240215	102800	123517900	16950	16950	16950	16950	1
569	20240215	102700	123500950	16950	16940	16950	16940	445
570	20240215	102600	115958230	16950	16950	16950	16950	10
571	20240215	102500	115788730	16930	16920	16930	16920	89
572	20240215	102400	114282050	16920	16920	16920	16920	0
573	20240215	102300	114282050	16920	16920	16920	16920	1
574	20240215	102200	114265130	16860	16860	16860	16860	0
575	20240215	102100	114265130	16860	16860	16860	16860	0
576	20240215	102000	114265130	16860	16860	16860	16860	1
577	20240215	101900	114248270	16870	16870	16870	16870	7
578	20240215	101800	114130180	16870	16870	16870	16870	0
579	20240215	101700	114130180	16870	16870	16870	16870	0
580	20240215	101600	114130180	16870	16870	16870	16870	1
581	20240215	101500	114113310	16880	16880	16880	16880	2
582	20240215	101400	114079550	16890	16890	16890	16890	126
583	20240215	101300	111951410	16900	16900	16900	16900	0
584	20240215	101200	111951410	16900	16980	16980	16900	96
585	20240215	101100	110328740	16980	16920	16980	16910	136
586	20240215	101000	108028250	16930	16930	16930	16930	1
587	20240215	100900	108011320	16930	16930	16930	16930	1
588	20240215	100800	107994390	16920	16920	16920	16920	50
589	20240215	100700	107148390	16920	16920	16920	16920	0
590	20240215	100600	107148390	16920	16930	16930	16920	5
591	20240215	100500	107063770	16920	16920	16920	16920	0
592	20240215	100400	107063770	16920	16940	16940	16920	50
593	20240215	100300	106217630	17000	17000	17000	17000	0
594	20240215	100200	106217630	17000	16930	17000	16930	9
595	20240215	100100	106065190	17030	17030	17030	17030	1
596	20240215	100000	106048160	16910	17030	17030	16910	4
597	20240215	095900	105980400	17030	17030	17030	17030	2
598	20240215	095800	105946340	17080	17080	17080	17080	0
599	20240215	095700	105946340	17080	17080	17080	17080	0
600	20240215	095600	105946340	17080	16990	17080	16900	166
601	20240215	095500	103127900	16940	16890	16940	16890	402
602	20240215	095400	96323080	16890	16840	16890	16840	3
603	20240215	095300	96272460	16890	16890	16890	16890	0
604	20240215	095200	96272460	16890	16890	16890	16890	18
605	20240215	095100	95968440	16890	16890	16890	16890	0
606	20240215	095000	95968440	16890	16890	16890	16890	0
607	20240215	094900	95968440	16890	16890	16890	16890	0
608	20240215	094800	95968440	16890	16890	16890	16890	0
609	20240215	094700	95968440	16890	16890	16890	16890	1
610	20240215	094600	95951550	16910	16910	16910	16910	0
611	20240215	094500	95951550	16910	16910	16910	16910	0
612	20240215	094400	95951550	16910	16900	16910	16900	17
613	20240215	094300	95664140	16920	16920	16920	16920	0
614	20240215	094200	95664140	16920	16920	16920	16920	2
615	20240215	094100	95630300	16750	16910	16910	16750	500
616	20240215	094000	87253260	16920	16920	16920	16920	10
617	20240215	093900	87084060	16920	16920	16920	16920	19
618	20240215	093800	86762580	16930	16930	16930	16930	0
619	20240215	093700	86762580	16930	16930	16930	16930	0
620	20240215	093600	86762580	16930	16750	16930	16750	205
621	20240215	093500	83327930	16690	16940	16940	16690	529
622	20240215	093400	74426930	16930	16930	16930	16930	10
623	20240215	093300	74257630	16940	16930	16940	16930	3
624	20240215	093200	74206820	16930	16930	16930	16930	24
625	20240215	093100	73800500	16940	16940	16940	16940	0
626	20240215	093000	73800500	16940	16940	16940	16930	11
627	20240215	092900	73614230	16930	16780	16930	16780	423
628	20240215	092800	66470790	16940	16940	16940	16940	25
629	20240215	092700	66047290	16940	16940	16940	16940	5
630	20240215	092600	65962590	16970	16970	16970	16970	0
631	20240215	092500	65962590	16970	16970	16970	16970	0
632	20240215	092400	65962590	16970	16970	16970	16970	0
633	20240215	092300	65962590	16970	16910	16970	16910	55
634	20240215	092200	65032420	16910	16910	16980	16910	27
635	20240215	092100	64575150	16710	16840	16920	16710	893
636	20240215	092000	49523930	16840	16740	16840	16740	234
637	20240215	091900	45589850	16720	16720	16720	16720	0
638	20240215	091800	45589850	16720	16620	16720	16620	17
639	20240215	091700	45306390	16620	16720	16750	16620	59
640	20240215	091600	44322440	16600	16620	16620	16600	888
641	20240215	091500	29563900	16600	16620	16620	16600	120
642	20240215	091400	27571860	16560	16620	16620	16560	119
643	20240215	091300	25601020	16550	16620	16620	16550	211
644	20240215	091200	22102800	16620	16650	16650	16620	252
645	20240215	091100	17910710	16650	16670	16670	16650	26
646	20240215	091000	17477510	16680	16690	16690	16680	4
647	20240215	090900	17410760	16700	16710	16710	16700	179
648	20240215	090800	14420170	16780	16750	16780	16700	184
649	20240215	090700	11345430	16730	16730	16730	16730	0
650	20240215	090600	11345430	16730	16730	16730	16730	10
651	20240215	090500	11178130	16740	16800	16800	16740	21
652	20240215	090400	10826100	16810	16900	16900	16810	41
653	20240215	090300	10134910	16990	16990	16990	16900	181
654	20240215	090200	7059810	17000	17010	17010	17000	187
655	20240215	090100	3879000	17000	17000	17000	17000	208
656	20240215	090000	343000	17200	17100	17200	17100	20