KissMeData/089850/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	195700	198316100	15870	15870	15870	15870	532
3	20240214	195600	198316100	15870	15870	15870	15870	0
4	20240214	195500	198316100	15870	15870	15870	15870	0
5	20240214	195400	198316100	15870	15870	15870	15870	0
6	20240214	195300	198316100	15870	15870	15870	15870	0
7	20240214	195200	198316100	15870	15870	15870	15870	0
8	20240214	195100	198316100	15870	15870	15870	15870	0
9	20240214	195000	198316100	15870	15870	15870	15870	0
10	20240214	194900	198316100	15870	15870	15870	15870	0
11	20240214	194800	198316100	15870	15870	15870	15870	0
12	20240214	194700	198316100	15870	15870	15870	15870	0
13	20240214	194600	198316100	15870	15870	15870	15870	0
14	20240214	194500	198316100	15870	15870	15870	15870	0
15	20240214	194400	198316100	15870	15870	15870	15870	0
16	20240214	194300	198316100	15870	15870	15870	15870	0
17	20240214	194200	198316100	15870	15870	15870	15870	0
18	20240214	194100	198316100	15870	15870	15870	15870	0
19	20240214	194000	198316100	15870	15870	15870	15870	0
20	20240214	193900	198316100	15870	15870	15870	15870	0
21	20240214	193800	198316100	15870	15870	15870	15870	0
22	20240214	193700	198316100	15870	15870	15870	15870	0
23	20240214	193600	198316100	15870	15870	15870	15870	0
24	20240214	193500	198316100	15870	15870	15870	15870	0
25	20240214	193400	198316100	15870	15870	15870	15870	0
26	20240214	193300	198316100	15870	15870	15870	15870	0
27	20240214	193200	198316100	15870	15870	15870	15870	0
28	20240214	193100	198316100	15870	15870	15870	15870	0
29	20240214	193000	198316100	15870	15870	15870	15870	0
30	20240214	192900	198316100	15870	15870	15870	15870	0
31	20240214	192800	198316100	15870	15870	15870	15870	0
32	20240214	192700	198316100	15870	15870	15870	15870	532
33	20240214	192600	198316100	15870	15870	15870	15870	0
34	20240214	192500	198316100	15870	15870	15870	15870	0
35	20240214	192400	198316100	15870	15870	15870	15870	0
36	20240214	192300	198316100	15870	15870	15870	15870	0
37	20240214	192200	198316100	15870	15870	15870	15870	0
38	20240214	192100	198316100	15870	15870	15870	15870	0
39	20240214	192000	198316100	15870	15870	15870	15870	0
40	20240214	191900	198316100	15870	15870	15870	15870	0
41	20240214	191800	198316100	15870	15870	15870	15870	0
42	20240214	191700	198316100	15870	15870	15870	15870	0
43	20240214	191600	198316100	15870	15870	15870	15870	0
44	20240214	191500	198316100	15870	15870	15870	15870	0
45	20240214	191400	198316100	15870	15870	15870	15870	0
46	20240214	191300	198316100	15870	15870	15870	15870	0
47	20240214	191200	198316100	15870	15870	15870	15870	0
48	20240214	191100	198316100	15870	15870	15870	15870	0
49	20240214	191000	198316100	15870	15870	15870	15870	0
50	20240214	190900	198316100	15870	15870	15870	15870	0
51	20240214	190800	198316100	15870	15870	15870	15870	0
52	20240214	190700	198316100	15870	15870	15870	15870	0
53	20240214	190600	198316100	15870	15870	15870	15870	0
54	20240214	190500	198316100	15870	15870	15870	15870	0
55	20240214	190400	198316100	15870	15870	15870	15870	0
56	20240214	190300	198316100	15870	15870	15870	15870	0
57	20240214	190200	198316100	15870	15870	15870	15870	0
58	20240214	190100	198316100	15870	15870	15870	15870	0
59	20240214	190000	198316100	15870	15870	15870	15870	0
60	20240214	185900	198316100	15870	15870	15870	15870	0
61	20240214	185800	198316100	15870	15870	15870	15870	0
62	20240214	185700	198316100	15870	15870	15870	15870	532
63	20240214	185600	198316100	15870	15870	15870	15870	0
64	20240214	185500	198316100	15870	15870	15870	15870	0
65	20240214	185400	198316100	15870	15870	15870	15870	0
66	20240214	185300	198316100	15870	15870	15870	15870	0
67	20240214	185200	198316100	15870	15870	15870	15870	0
68	20240214	185100	198316100	15870	15870	15870	15870	0
69	20240214	185000	198316100	15870	15870	15870	15870	0
70	20240214	184900	198316100	15870	15870	15870	15870	0
71	20240214	184800	198316100	15870	15870	15870	15870	0
72	20240214	184700	198316100	15870	15870	15870	15870	0
73	20240214	184600	198316100	15870	15870	15870	15870	0
74	20240214	184500	198316100	15870	15870	15870	15870	0
75	20240214	184400	198316100	15870	15870	15870	15870	0
76	20240214	184300	198316100	15870	15870	15870	15870	0
77	20240214	184200	198316100	15870	15870	15870	15870	0
78	20240214	184100	198316100	15870	15870	15870	15870	0
79	20240214	184000	198316100	15870	15870	15870	15870	0
80	20240214	183900	198316100	15870	15870	15870	15870	0
81	20240214	183800	198316100	15870	15870	15870	15870	0
82	20240214	183700	198316100	15870	15870	15870	15870	0
83	20240214	183600	198316100	15870	15870	15870	15870	0
84	20240214	183500	198316100	15870	15870	15870	15870	0
85	20240214	183400	198316100	15870	15870	15870	15870	0
86	20240214	183300	198316100	15870	15870	15870	15870	0
87	20240214	183200	198316100	15870	15870	15870	15870	0
88	20240214	183100	198316100	15870	15870	15870	15870	0
89	20240214	183000	198316100	15870	15870	15870	15870	0
90	20240214	182900	198316100	15870	15870	15870	15870	0
91	20240214	182800	198316100	15870	15870	15870	15870	0
92	20240214	182700	198316100	15870	15870	15870	15870	532
93	20240214	182600	198316100	15870	15870	15870	15870	0
94	20240214	182500	198316100	15870	15870	15870	15870	0
95	20240214	182400	198316100	15870	15870	15870	15870	0
96	20240214	182300	198316100	15870	15870	15870	15870	0
97	20240214	182200	198316100	15870	15870	15870	15870	0
98	20240214	182100	198316100	15870	15870	15870	15870	0
99	20240214	182000	198316100	15870	15870	15870	15870	0
100	20240214	181900	198316100	15870	15870	15870	15870	0
101	20240214	181800	198316100	15870	15870	15870	15870	0
102	20240214	181700	198316100	15870	15870	15870	15870	0
103	20240214	181600	198316100	15870	15870	15870	15870	0
104	20240214	181500	198316100	15870	15870	15870	15870	0
105	20240214	181400	198316100	15870	15870	15870	15870	0
106	20240214	181300	198316100	15870	15870	15870	15870	0
107	20240214	181200	198316100	15870	15870	15870	15870	0
108	20240214	181100	198316100	15870	15870	15870	15870	0
109	20240214	181000	198316100	15870	15870	15870	15870	0
110	20240214	180900	198316100	15870	15870	15870	15870	0
111	20240214	180800	198316100	15870	15870	15870	15870	0
112	20240214	180700	198316100	15870	15870	15870	15870	0
113	20240214	180600	198316100	15870	15870	15870	15870	0
114	20240214	180500	198316100	15870	15870	15870	15870	0
115	20240214	180400	198316100	15870	15870	15870	15870	0
116	20240214	180300	198316100	15870	15870	15870	15870	0
117	20240214	180200	198316100	15870	15870	15870	15870	0
118	20240214	180100	198316100	15870	15870	15870	15870	0
119	20240214	180000	198316100	15870	15870	15870	15870	0
120	20240214	175900	198316100	15870	15870	15870	15870	0
121	20240214	175800	198316100	15870	15870	15870	15870	0
122	20240214	175700	198316100	15870	15870	15870	15870	532
123	20240214	175600	198316100	15870	15870	15870	15870	0
124	20240214	175500	198316100	15870	15870	15870	15870	0
125	20240214	175400	198316100	15870	15870	15870	15870	0
126	20240214	175300	198316100	15870	15870	15870	15870	0
127	20240214	175200	198316100	15870	15870	15870	15870	0
128	20240214	175100	198316100	15870	15870	15870	15870	0
129	20240214	175000	198316100	15870	15870	15870	15870	0
130	20240214	174900	198316100	15870	15870	15870	15870	0
131	20240214	174800	198316100	15870	15870	15870	15870	0
132	20240214	174700	198316100	15870	15870	15870	15870	0
133	20240214	174600	198316100	15870	15870	15870	15870	0
134	20240214	174500	198316100	15870	15870	15870	15870	0
135	20240214	174400	198316100	15870	15870	15870	15870	0
136	20240214	174300	198316100	15870	15870	15870	15870	0
137	20240214	174200	198316100	15870	15870	15870	15870	0
138	20240214	174100	198316100	15870	15870	15870	15870	0
139	20240214	174000	198316100	15870	15870	15870	15870	0
140	20240214	173900	198316100	15870	15870	15870	15870	0
141	20240214	173800	198316100	15870	15870	15870	15870	0
142	20240214	173700	198316100	15870	15870	15870	15870	0
143	20240214	173600	198316100	15870	15870	15870	15870	0
144	20240214	173500	198316100	15870	15870	15870	15870	0
145	20240214	173400	198316100	15870	15870	15870	15870	0
146	20240214	173300	198316100	15870	15870	15870	15870	0
147	20240214	173200	198316100	15870	15870	15870	15870	0
148	20240214	173100	198316100	15870	15870	15870	15870	0
149	20240214	173000	198316100	15870	15870	15870	15870	0
150	20240214	172900	198316100	15870	15870	15870	15870	0
151	20240214	172800	198316100	15870	15870	15870	15870	0
152	20240214	172700	198316100	15870	15870	15870	15870	532
153	20240214	172600	198316100	15870	15870	15870	15870	0
154	20240214	172500	198316100	15870	15870	15870	15870	0
155	20240214	172400	198316100	15870	15870	15870	15870	0
156	20240214	172300	198316100	15870	15870	15870	15870	0
157	20240214	172200	198316100	15870	15870	15870	15870	0
158	20240214	172100	198316100	15870	15870	15870	15870	0
159	20240214	172000	198316100	15870	15870	15870	15870	0
160	20240214	171900	198316100	15870	15870	15870	15870	0
161	20240214	171800	198316100	15870	15870	15870	15870	0
162	20240214	171700	198316100	15870	15870	15870	15870	0
163	20240214	171600	198316100	15870	15870	15870	15870	0
164	20240214	171500	198316100	15870	15870	15870	15870	0
165	20240214	171400	198316100	15870	15870	15870	15870	0
166	20240214	171300	198316100	15870	15870	15870	15870	0
167	20240214	171200	198316100	15870	15870	15870	15870	0
168	20240214	171100	198316100	15870	15870	15870	15870	0
169	20240214	171000	198316100	15870	15870	15870	15870	0
170	20240214	170900	198316100	15870	15870	15870	15870	0
171	20240214	170800	198316100	15870	15870	15870	15870	0
172	20240214	170700	198316100	15870	15870	15870	15870	0
173	20240214	170600	198316100	15870	15870	15870	15870	0
174	20240214	170500	198316100	15870	15870	15870	15870	0
175	20240214	170400	198316100	15870	15870	15870	15870	0
176	20240214	170300	198316100	15870	15870	15870	15870	0
177	20240214	170200	198316100	15870	15870	15870	15870	0
178	20240214	170100	198316100	15870	15870	15870	15870	0
179	20240214	170000	198316100	15870	15870	15870	15870	0
180	20240214	165900	198316100	15870	15870	15870	15870	0
181	20240214	165800	198316100	15870	15870	15870	15870	0
182	20240214	165700	198316100	15870	15870	15870	15870	532
183	20240214	165600	198316100	15870	15870	15870	15870	0
184	20240214	165500	198316100	15870	15870	15870	15870	0
185	20240214	165400	198316100	15870	15870	15870	15870	0
186	20240214	165300	198316100	15870	15870	15870	15870	0
187	20240214	165200	198316100	15870	15870	15870	15870	0
188	20240214	165100	198316100	15870	15870	15870	15870	0
189	20240214	165000	198316100	15870	15870	15870	15870	0
190	20240214	164900	198316100	15870	15870	15870	15870	0
191	20240214	164800	198316100	15870	15870	15870	15870	0
192	20240214	164700	198316100	15870	15870	15870	15870	0
193	20240214	164600	198316100	15870	15870	15870	15870	0
194	20240214	164500	198316100	15870	15870	15870	15870	0
195	20240214	164400	198316100	15870	15870	15870	15870	0
196	20240214	164300	198316100	15870	15870	15870	15870	0
197	20240214	164200	198316100	15870	15870	15870	15870	0
198	20240214	164100	198316100	15870	15870	15870	15870	0
199	20240214	164000	198316100	15870	15870	15870	15870	0
200	20240214	163900	198316100	15870	15870	15870	15870	0
201	20240214	163800	198316100	15870	15870	15870	15870	0
202	20240214	163700	198316100	15870	15870	15870	15870	0
203	20240214	163600	198316100	15870	15870	15870	15870	0
204	20240214	163500	198316100	15870	15870	15870	15870	0
205	20240214	163400	198316100	15870	15870	15870	15870	0
206	20240214	163300	198316100	15870	15870	15870	15870	0
207	20240214	163200	198316100	15870	15870	15870	15870	0
208	20240214	163100	198316100	15870	15870	15870	15870	0
209	20240214	163000	198316100	15870	15870	15870	15870	0
210	20240214	162900	198316100	15870	15870	15870	15870	0
211	20240214	162800	198316100	15870	15870	15870	15870	0
212	20240214	162700	198316100	15870	15870	15870	15870	532
213	20240214	162600	198316100	15870	15870	15870	15870	0
214	20240214	162500	198316100	15870	15870	15870	15870	0
215	20240214	162400	198316100	15870	15870	15870	15870	0
216	20240214	162300	198316100	15870	15870	15870	15870	0
217	20240214	162200	198316100	15870	15870	15870	15870	0
218	20240214	162100	198316100	15870	15870	15870	15870	0
219	20240214	162000	198316100	15870	15870	15870	15870	0
220	20240214	161900	198316100	15870	15870	15870	15870	0
221	20240214	161800	198316100	15870	15870	15870	15870	0
222	20240214	161700	198316100	15870	15870	15870	15870	0
223	20240214	161600	198316100	15870	15870	15870	15870	0
224	20240214	161500	198316100	15870	15870	15870	15870	0
225	20240214	161400	198316100	15870	15870	15870	15870	0
226	20240214	161300	198316100	15870	15870	15870	15870	0
227	20240214	161200	198316100	15870	15870	15870	15870	0
228	20240214	161100	198316100	15870	15870	15870	15870	0
229	20240214	161000	198316100	15870	15870	15870	15870	0
230	20240214	160900	198316100	15870	15870	15870	15870	0
231	20240214	160800	198316100	15870	15870	15870	15870	0
232	20240214	160700	198316100	15870	15870	15870	15870	0
233	20240214	160600	198316100	15870	15870	15870	15870	0
234	20240214	160500	198316100	15870	15870	15870	15870	0
235	20240214	160400	198316100	15870	15870	15870	15870	0
236	20240214	160300	198316100	15870	15870	15870	15870	0
237	20240214	160200	198316100	15870	15870	15870	15870	0
238	20240214	160100	198316100	15870	15870	15870	15870	0
239	20240214	160000	198316100	15870	15870	15870	15870	0
240	20240214	155900	198316100	15870	15870	15870	15870	0
241	20240214	155800	198316100	15870	15870	15870	15870	0
242	20240214	155700	198316100	15870	15870	15870	15870	532
243	20240214	155600	198316100	15870	15870	15870	15870	0
244	20240214	155500	198316100	15870	15870	15870	15870	0
245	20240214	155400	198316100	15870	15870	15870	15870	0
246	20240214	155300	198316100	15870	15870	15870	15870	0
247	20240214	155200	198316100	15870	15870	15870	15870	0
248	20240214	155100	198316100	15870	15870	15870	15870	0
249	20240214	155000	198316100	15870	15870	15870	15870	0
250	20240214	154900	198316100	15870	15870	15870	15870	0
251	20240214	154800	198316100	15870	15870	15870	15870	0
252	20240214	154700	198316100	15870	15870	15870	15870	0
253	20240214	154600	198316100	15870	15870	15870	15870	0
254	20240214	154500	198316100	15870	15870	15870	15870	0
255	20240214	154400	198316100	15870	15870	15870	15870	0
256	20240214	154300	198316100	15870	15870	15870	15870	0
257	20240214	154200	198316100	15870	15870	15870	15870	0
258	20240214	154100	198316100	15870	15870	15870	15870	0
259	20240214	154000	198316100	15870	15870	15870	15870	0
260	20240214	153900	198316100	15870	15870	15870	15870	0
261	20240214	153800	198316100	15870	15870	15870	15870	0
262	20240214	153700	198316100	15870	15870	15870	15870	0
263	20240214	153600	198316100	15870	15870	15870	15870	0
264	20240214	153500	198316100	15870	15870	15870	15870	0
265	20240214	153400	198316100	15870	15870	15870	15870	0
266	20240214	153300	198316100	15870	15870	15870	15870	0
267	20240214	153200	198316100	15870	15870	15870	15870	0
268	20240214	153100	198316100	15870	15870	15870	15870	0
269	20240214	153000	198316100	15870	15870	15870	15870	532
270	20240214	152900	189873260	15850	15850	15850	15850	0
271	20240214	152800	189873260	15850	15850	15850	15850	0
272	20240214	152700	189873260	15850	15850	15850	15850	0
273	20240214	152600	189873260	15850	15850	15850	15850	0
274	20240214	152500	189873260	15850	15850	15850	15850	0
275	20240214	152400	189873260	15850	15850	15850	15850	0
276	20240214	152300	189873260	15850	15850	15850	15850	0
277	20240214	152200	189873260	15850	15850	15850	15850	0
278	20240214	152100	189873260	15850	15850	15850	15850	0
279	20240214	152000	189873260	15850	15850	15850	15850	0
280	20240214	151900	189873260	15850	15860	15870	15850	48
281	20240214	151800	189112180	15860	15860	15860	15860	0
282	20240214	151700	189112180	15860	15860	15870	15860	1075
283	20240214	151600	172052100	15870	15860	15870	15860	11
284	20240214	151500	171877560	15870	15870	15870	15870	9
285	20240214	151400	171734730	15870	15870	15870	15870	0
286	20240214	151300	171734730	15870	15870	15870	15870	4
287	20240214	151200	171671250	15870	15870	15870	15870	0
288	20240214	151100	171671250	15870	15870	15870	15870	4
289	20240214	151000	171607770	15870	15840	15870	15840	42
290	20240214	150900	170942050	15840	15840	15850	15840	16
291	20240214	150800	170688530	15840	15850	15850	15840	6
292	20240214	150700	170593450	15840	15840	15840	15840	1
293	20240214	150600	170577610	15850	15850	15850	15850	2
294	20240214	150500	170545910	15840	15840	15840	15840	3
295	20240214	150400	170498390	15840	15840	15840	15840	3
296	20240214	150300	170450870	15840	15840	15840	15840	3
297	20240214	150200	170403350	15840	15850	15850	15840	84
298	20240214	150100	169071960	15850	15850	15850	15850	11
299	20240214	150000	168897610	15850	15850	15850	15850	2
300	20240214	145900	168865910	15850	15850	15850	15850	0
301	20240214	145800	168865910	15850	15850	15850	15850	3
302	20240214	145700	168818360	15850	15850	15850	15850	15
303	20240214	145600	168580610	15850	15850	15850	15850	0
304	20240214	145500	168580610	15850	15870	15870	15850	324
305	20240214	145400	163441050	15870	15870	15870	15870	1
306	20240214	145300	163425180	15870	15870	15870	15870	2
307	20240214	145200	163393440	15870	15870	15870	15870	4
308	20240214	145100	163329960	15870	15870	15870	15870	11
309	20240214	145000	163155390	15870	15870	15870	15870	67
310	20240214	144900	162092100	15870	15880	15880	15870	39
311	20240214	144800	161472790	15880	15880	15880	15880	11
312	20240214	144700	161298110	15880	15890	15890	15880	80
313	20240214	144600	160026940	15880	15880	15880	15880	0
314	20240214	144500	160026940	15880	15880	15880	15880	10
315	20240214	144400	159868140	15890	15890	15890	15890	4
316	20240214	144300	159804580	15890	15890	15890	15890	0
317	20240214	144200	159804580	15890	15890	15890	15890	0
318	20240214	144100	159804580	15890	15880	15890	15880	6
319	20240214	144000	159709260	15880	15880	15880	15880	0
320	20240214	143900	159709260	15880	15880	15880	15880	12
321	20240214	143800	159518700	15880	15880	15880	15880	0
322	20240214	143700	159518700	15880	15880	15880	15880	0
323	20240214	143600	159518700	15880	15880	15880	15880	0
324	20240214	143500	159518700	15880	15880	15880	15880	0
325	20240214	143400	159518700	15880	15880	15880	15880	0
326	20240214	143300	159518700	15880	15880	15880	15880	60
327	20240214	143200	158565900	15870	15870	15870	15870	354
328	20240214	143100	152947920	15870	15870	15870	15870	2
329	20240214	143000	152916180	15880	15880	15880	15880	4
330	20240214	142900	152852660	15870	15870	15870	15870	0
331	20240214	142800	152852660	15870	15870	15870	15870	1
332	20240214	142700	152836790	15880	15880	15880	15880	4
333	20240214	142600	152773270	15880	15880	15880	15880	0
334	20240214	142500	152773270	15880	15880	15880	15880	0
335	20240214	142400	152773270	15880	15880	15880	15880	4
336	20240214	142300	152709750	15870	15870	15870	15870	73
337	20240214	142200	151551240	15880	15880	15880	15880	4
338	20240214	142100	151487720	15870	15880	15880	15870	5
339	20240214	142000	151408330	15870	15870	15870	15870	1
340	20240214	141900	151392460	15880	15880	15880	15880	0
341	20240214	141800	151392460	15880	15880	15880	15880	0
342	20240214	141700	151392460	15880	15880	15880	15880	4
343	20240214	141600	151328940	15880	15880	15880	15880	0
344	20240214	141500	151328940	15880	15880	15880	15880	0
345	20240214	141400	151328940	15880	15880	15880	15880	4
346	20240214	141300	151265420	15880	15880	15880	15880	0
347	20240214	141200	151265420	15880	15880	15880	15880	4
348	20240214	141100	151201900	15880	15880	15880	15880	5
349	20240214	141000	151122500	15880	15880	15880	15880	0
350	20240214	140900	151122500	15880	15880	15880	15880	4
351	20240214	140800	151058980	15880	15880	15880	15880	0
352	20240214	140700	151058980	15880	15880	15880	15880	4
353	20240214	140600	150995460	15880	15880	15880	15880	0
354	20240214	140500	150995460	15880	15880	15880	15880	4
355	20240214	140400	150931940	15880	15880	15880	15880	1
356	20240214	140300	150916060	15880	15880	15880	15880	0
357	20240214	140200	150916060	15880	15880	15880	15880	4
358	20240214	140100	150852540	15880	15880	15880	15880	0
359	20240214	140000	150852540	15880	15880	15880	15880	0
360	20240214	135900	150852540	15880	15880	15880	15880	4
361	20240214	135800	150789020	15880	15880	15880	15880	0
362	20240214	135700	150789020	15880	15880	15880	15880	4
363	20240214	135600	150725500	15880	15880	15880	15880	4
364	20240214	135500	150661980	15880	15880	15880	15880	0
365	20240214	135400	150661980	15880	15880	15880	15880	0
366	20240214	135300	150661980	15880	15880	15880	15880	318
367	20240214	135200	145612140	15890	15890	15890	15890	0
368	20240214	135100	145612140	15890	15890	15890	15890	4
369	20240214	135000	145548580	15890	15890	15890	15890	0
370	20240214	134900	145548580	15890	15890	15890	15890	0
371	20240214	134800	145548580	15890	15890	15890	15890	0
372	20240214	134700	145548580	15890	15890	15890	15890	4
373	20240214	134600	145485020	15890	15890	15890	15890	0
374	20240214	134500	145485020	15890	15890	15890	15890	0
375	20240214	134400	145485020	15890	15890	15890	15890	4
376	20240214	134300	145421460	15890	15880	15890	15880	11
377	20240214	134200	145246740	15890	15890	15890	15890	4
378	20240214	134100	145183180	15880	15880	15880	15880	5
379	20240214	134000	145103780	15890	15890	15890	15890	4
380	20240214	133900	145040220	15900	15900	15900	15900	0
381	20240214	133800	145040220	15900	15900	15900	15900	0
382	20240214	133700	145040220	15900	15900	15900	15900	0
383	20240214	133600	145040220	15900	15900	15900	15900	4
384	20240214	133500	144976620	15900	15890	15900	15890	10
385	20240214	133400	144817640	15890	15890	15890	15890	0
386	20240214	133300	144817640	15890	15890	15890	15890	4
387	20240214	133200	144754080	15890	15890	15890	15890	0
388	20240214	133100	144754080	15890	15890	15890	15890	4
389	20240214	133000	144690520	15880	15880	15880	15880	0
390	20240214	132900	144690520	15880	15890	15890	15880	6
391	20240214	132800	144595220	15890	15890	15890	15890	0
392	20240214	132700	144595220	15890	15890	15890	15890	4
393	20240214	132600	144531660	15890	15890	15890	15890	0
394	20240214	132500	144531660	15890	15890	15890	15890	0
395	20240214	132400	144531660	15890	15890	15890	15890	0
396	20240214	132300	144531660	15890	15890	15890	15890	4
397	20240214	132200	144468100	15890	15890	15890	15890	0
398	20240214	132100	144468100	15890	15890	15890	15890	4
399	20240214	132000	144404540	15880	15880	15880	15880	0
400	20240214	131900	144404540	15880	15880	15880	15880	0
401	20240214	131800	144404540	15880	15880	15880	15880	0
402	20240214	131700	144404540	15880	15880	15880	15880	200
403	20240214	131600	141228540	15890	15890	15890	15890	0
404	20240214	131500	141228540	15890	15890	15890	15890	13
405	20240214	131400	141021970	15890	15890	15890	15890	0
406	20240214	131300	141021970	15890	15890	15890	15890	0
407	20240214	131200	141021970	15890	15890	15890	15890	64
408	20240214	131100	140005010	15880	15880	15880	15880	0
409	20240214	131000	140005010	15880	15880	15880	15880	0
410	20240214	130900	140005010	15880	15880	15880	15880	0
411	20240214	130800	140005010	15880	15880	15880	15880	0
412	20240214	130700	140005010	15880	15880	15880	15880	0
413	20240214	130600	140005010	15880	15880	15880	15880	0
414	20240214	130500	140005010	15880	15880	15880	15880	0
415	20240214	130400	140005010	15880	15880	15880	15880	0
416	20240214	130300	140005010	15880	15880	15880	15880	0
417	20240214	130200	140005010	15880	15880	15880	15880	0
418	20240214	130100	140005010	15880	15880	15880	15880	0
419	20240214	130000	140005010	15880	15880	15880	15880	0
420	20240214	125900	140005010	15880	15880	15880	15880	0
421	20240214	125800	140005010	15880	15880	15880	15880	0
422	20240214	125700	140005010	15880	15880	15880	15880	0
423	20240214	125600	140005010	15880	15880	15880	15880	0
424	20240214	125500	140005010	15880	15880	15880	15880	0
425	20240214	125400	140005010	15880	15880	15880	15880	0
426	20240214	125300	140005010	15880	15880	15880	15880	0
427	20240214	125200	140005010	15880	15880	15880	15880	23
428	20240214	125100	139639770	15880	15880	15880	15880	0
429	20240214	125000	139639770	15880	15880	15880	15880	3
430	20240214	124900	139592130	15880	15880	15880	15880	0
431	20240214	124800	139592130	15880	15880	15880	15880	10
432	20240214	124700	139433330	15900	15900	15900	15900	0
433	20240214	124600	139433330	15900	15900	15900	15900	0
434	20240214	124500	139433330	15900	15900	15900	15900	4
435	20240214	124400	139369730	15900	15900	15900	15900	5
436	20240214	124300	139290230	15900	15900	15900	15900	104
437	20240214	124200	137636630	15900	15900	15900	15900	0
438	20240214	124100	137636630	15900	15900	15900	15900	4
439	20240214	124000	137573030	15880	15880	15880	15880	0
440	20240214	123900	137573030	15880	15880	15880	15880	0
441	20240214	123800	137573030	15880	15880	15880	15880	0
442	20240214	123700	137573030	15880	15880	15880	15880	2
443	20240214	123600	137541270	15900	15900	15900	15900	1
444	20240214	123500	137525370	15900	15900	15900	15900	0
445	20240214	123400	137525370	15900	15900	15900	15900	0
446	20240214	123300	137525370	15900	15900	15900	15900	0
447	20240214	123200	137525370	15900	15900	15900	15900	4
448	20240214	123100	137461770	15900	15900	15900	15900	0
449	20240214	123000	137461770	15900	15900	15900	15900	0
450	20240214	122900	137461770	15900	15900	15900	15900	0
451	20240214	122800	137461770	15900	15900	15900	15900	0
452	20240214	122700	137461770	15900	15900	15900	15900	0
453	20240214	122600	137461770	15900	15900	15900	15900	35
454	20240214	122500	136905270	15900	15900	15900	15900	35
455	20240214	122400	136348770	15900	15900	15900	15900	0
456	20240214	122300	136348770	15900	15900	15900	15900	4
457	20240214	122200	136285170	15900	15900	15900	15900	0
458	20240214	122100	136285170	15900	15900	15900	15900	0
459	20240214	122000	136285170	15900	15900	15900	15900	10
460	20240214	121900	136126170	15900	15900	15900	15900	12
461	20240214	121800	135935370	15900	15900	15900	15900	0
462	20240214	121700	135935370	15900	15900	15900	15900	0
463	20240214	121600	135935370	15900	15900	15900	15900	0
464	20240214	121500	135935370	15900	15900	15900	15900	0
465	20240214	121400	135935370	15900	15900	15900	15900	0
466	20240214	121300	135935370	15900	15900	15900	15900	14
467	20240214	121200	135712770	15900	15900	15900	15900	15
468	20240214	121100	135474270	15900	15900	15900	15900	35
469	20240214	121000	134917770	15900	15900	15900	15900	0
470	20240214	120900	134917770	15900	15900	15900	15900	0
471	20240214	120800	134917770	15900	15900	15900	15900	100
472	20240214	120700	133327770	15900	15900	15900	15900	0
473	20240214	120600	133327770	15900	15900	15900	15900	0
474	20240214	120500	133327770	15900	15900	15900	15900	0
475	20240214	120400	133327770	15900	15900	15900	15900	7
476	20240214	120300	133216470	15870	15870	15870	15870	0
477	20240214	120200	133216470	15870	15870	15870	15870	0
478	20240214	120100	133216470	15870	15880	15880	15870	80
479	20240214	120000	131946370	15900	15920	15920	15900	254
480	20240214	115900	127905350	15940	15940	15940	15940	0
481	20240214	115800	127905350	15940	15940	15940	15940	4
482	20240214	115700	127841590	15940	15940	15940	15940	0
483	20240214	115600	127841590	15940	15940	15940	15940	0
484	20240214	115500	127841590	15940	15940	15940	15940	0
485	20240214	115400	127841590	15940	15940	15940	15940	12
486	20240214	115300	127650310	15940	15900	15940	15900	174
487	20240214	115200	124880740	15900	15900	15900	15900	122
488	20240214	115100	122940940	15900	15900	15900	15900	4
489	20240214	115000	122877340	15900	15900	15900	15900	0
490	20240214	114900	122877340	15900	15900	15900	15900	0
491	20240214	114800	122877340	15900	15900	15900	15900	4
492	20240214	114700	122813740	15900	15900	15900	15900	0
493	20240214	114600	122813740	15900	15900	15900	15900	334
494	20240214	114500	117503140	15860	15860	15860	15860	0
495	20240214	114400	117503140	15860	15860	15860	15860	0
496	20240214	114300	117503140	15860	15860	15860	15860	0
497	20240214	114200	117503140	15860	15860	15860	15860	16
498	20240214	114100	117249380	15860	15900	15900	15860	51
499	20240214	114000	116440160	15900	15900	15900	15900	0
500	20240214	113900	116440160	15900	15860	15900	15860	491
501	20240214	113800	108652180	15850	15850	15850	15850	564
502	20240214	113700	99712780	15850	15850	15850	15850	0
503	20240214	113600	99712780	15850	15850	15850	15850	0
504	20240214	113500	99712780	15850	15850	15850	15850	4
505	20240214	113400	99649380	15840	15840	15840	15840	0
506	20240214	113300	99649380	15840	15840	15840	15840	0
507	20240214	113200	99649380	15840	15850	15850	15840	54
508	20240214	113100	98793980	15850	15850	15850	15850	2
509	20240214	113000	98762280	15840	15840	15840	15840	50
510	20240214	112900	97970280	15830	15830	15830	15830	0
511	20240214	112800	97970280	15830	15830	15830	15830	0
512	20240214	112700	97970280	15830	15830	15830	15830	0
513	20240214	112600	97970280	15830	15850	15850	15830	16
514	20240214	112500	97716830	15840	15840	15840	15840	6
515	20240214	112400	97621790	15840	15840	15840	15840	7
516	20240214	112300	97510910	15820	15820	15820	15820	1
517	20240214	112200	97495090	15840	15840	15840	15840	4
518	20240214	112100	97431730	15840	15840	15840	15840	0
519	20240214	112000	97431730	15840	15840	15840	15840	0
520	20240214	111900	97431730	15840	15840	15840	15840	0
521	20240214	111800	97431730	15840	15840	15840	15840	4
522	20240214	111700	97368370	15840	15840	15840	15840	4
523	20240214	111600	97305010	15840	15840	15840	15840	0
524	20240214	111500	97305010	15840	15840	15840	15840	0
525	20240214	111400	97305010	15840	15840	15840	15840	0
526	20240214	111300	97305010	15840	15840	15840	15840	0
527	20240214	111200	97305010	15840	15840	15840	15840	1
528	20240214	111100	97289170	15840	15840	15840	15840	0
529	20240214	111000	97289170	15840	15840	15840	15840	0
530	20240214	110900	97289170	15840	15840	15840	15840	2
531	20240214	110800	97257490	15820	15820	15820	15820	10
532	20240214	110700	97099290	15820	15820	15820	15820	15
533	20240214	110600	96861990	15820	15830	15830	15820	57
534	20240214	110500	95960240	15820	15820	15820	15820	0
535	20240214	110400	95960240	15820	15820	15820	15820	10
536	20240214	110300	95802040	15820	15820	15820	15820	0
537	20240214	110200	95802040	15820	15830	15830	15820	200
538	20240214	110100	92637980	15840	15840	15840	15840	2
539	20240214	110000	92606300	15840	15840	15840	15840	0
540	20240214	105900	92606300	15840	15830	15840	15830	3
541	20240214	105800	92558790	15820	15820	15820	15820	14
542	20240214	105700	92337310	15820	15820	15820	15820	18
543	20240214	105600	92052550	15820	15820	15820	15820	0
544	20240214	105500	92052550	15820	15820	15820	15820	1
545	20240214	105400	92036730	15820	15820	15820	15820	0
546	20240214	105300	92036730	15820	15820	15820	15820	1
547	20240214	105200	92020910	15820	15820	15820	15820	1
548	20240214	105100	92005090	15820	15820	15820	15820	15
549	20240214	105000	91767790	15820	15800	15820	15800	122
550	20240214	104900	89840100	15800	15800	15800	15800	302
551	20240214	104800	85068500	15790	15790	15790	15790	25
552	20240214	104700	84673750	15790	15790	15790	15790	0
553	20240214	104600	84673750	15790	15760	15790	15760	42
554	20240214	104500	84011780	15750	15750	15750	15750	1
555	20240214	104400	83996030	15750	15750	15750	15750	2
556	20240214	104300	83964530	15730	15750	15750	15730	11
557	20240214	104200	83791460	15750	15750	15750	15750	2
558	20240214	104100	83759960	15730	15730	15730	15730	3
559	20240214	104000	83712770	15730	15730	15730	15730	0
560	20240214	103900	83712770	15730	15730	15730	15730	7
561	20240214	103800	83602660	15760	15740	15760	15710	208
562	20240214	103700	80334400	15760	15760	15760	15760	0
563	20240214	103600	80334400	15760	15780	15780	15760	5
564	20240214	103500	80255570	15780	15780	15780	15780	2
565	20240214	103400	80224010	15780	15780	15780	15780	1
566	20240214	103300	80208230	15750	15750	15750	15750	0
567	20240214	103200	80208230	15750	15750	15750	15750	0
568	20240214	103100	80208230	15750	15770	15770	15750	4
569	20240214	103000	80145210	15770	15740	15770	15740	18
570	20240214	102900	79861830	15740	15740	15740	15740	1
571	20240214	102800	79846090	15740	15740	15740	15740	3
572	20240214	102700	79798870	15740	15740	15740	15740	2
573	20240214	102600	79767390	15730	15730	15730	15730	2
574	20240214	102500	79735930	15730	15690	15730	15690	382
575	20240214	102400	73741030	15690	15690	15690	15690	0
576	20240214	102300	73741030	15690	15690	15690	15690	0
577	20240214	102200	73741030	15690	15690	15690	15690	5
578	20240214	102100	73662580	15700	15700	15700	15700	0
579	20240214	102000	73662580	15700	15700	15700	15700	0
580	20240214	101900	73662580	15700	15700	15700	15700	0
581	20240214	101800	73662580	15700	15700	15700	15700	0
582	20240214	101700	73662580	15700	15690	15700	15690	4
583	20240214	101600	73599790	15700	15700	15700	15700	0
584	20240214	101500	73599790	15700	15690	15700	15690	2
585	20240214	101400	73568400	15690	15690	15690	15690	0
586	20240214	101300	73568400	15690	15680	15690	15680	4
587	20240214	101200	73505650	15680	15680	15680	15680	1
588	20240214	101100	73489970	15590	15590	15590	15590	0
589	20240214	101000	73489970	15590	15590	15590	15590	0
590	20240214	100900	73489970	15590	15590	15590	15590	59
591	20240214	100800	72570160	15580	15580	15580	15580	0
592	20240214	100700	72570160	15580	15580	15580	15580	0
593	20240214	100600	72570160	15580	15580	15580	15580	3
594	20240214	100500	72523420	15580	15590	15680	15580	7
595	20240214	100400	72413940	15600	15600	15600	15600	5
596	20240214	100300	72335940	15600	15600	15600	15600	3
597	20240214	100200	72289140	15600	15600	15600	15590	4
598	20240214	100100	72226750	15600	15600	15600	15600	1
599	20240214	100000	72211150	15600	15600	15600	15600	2
600	20240214	095900	72179950	15600	15600	15600	15600	4
601	20240214	095800	72117550	15610	15620	15620	15610	3
602	20240214	095700	72070700	15670	15580	15670	15580	5
603	20240214	095600	71992630	15580	15580	15580	15580	1
604	20240214	095500	71977050	15580	15580	15580	15580	4
605	20240214	095400	71914730	15580	15580	15580	15580	2
606	20240214	095300	71883570	15570	15570	15570	15570	4
607	20240214	095200	71821290	15570	15570	15570	15570	3
608	20240214	095100	71774580	15570	15580	15580	15570	4
609	20240214	095000	71712270	15580	15580	15580	15580	2
610	20240214	094900	71681110	15580	15590	15590	15580	3
611	20240214	094800	71634360	15600	15670	15670	15600	4
612	20240214	094700	71571890	15570	15560	15570	15560	3
613	20240214	094600	71525200	15560	15560	15560	15560	3
614	20240214	094500	71478520	15560	15560	15560	15560	1
615	20240214	094400	71462960	15560	15570	15570	15560	5
616	20240214	094300	71385150	15570	15570	15570	15570	2
617	20240214	094200	71354010	15570	15570	15570	15570	5
618	20240214	094100	71276160	15570	15570	15570	15570	3
619	20240214	094000	71229450	15570	15570	15570	15570	4
620	20240214	093900	71167170	15570	15580	15580	15550	401
621	20240214	093800	64928920	15560	15560	15560	15560	3
622	20240214	093700	64882240	15560	15630	15630	15560	502
623	20240214	093600	57036120	15560	15560	15560	15560	5
624	20240214	093500	56958320	15560	15560	15560	15560	4
625	20240214	093400	56896080	15560	15560	15560	15560	1
626	20240214	093300	56880520	15550	15550	15550	15550	4
627	20240214	093200	56818320	15560	15540	15560	15540	20
628	20240214	093100	56507470	15680	15540	15690	15530	215
629	20240214	093000	53164760	15540	15550	15550	15540	50
630	20240214	092900	52387290	15550	15560	15560	15550	13
631	20240214	092800	52185130	15570	15580	15580	15570	168
632	20240214	092700	49568800	15580	15580	15590	15580	10
633	20240214	092600	49412930	15590	15600	15600	15590	60
634	20240214	092500	48477020	15600	15600	15600	15600	856
635	20240214	092400	35123420	15600	15640	15640	15600	322
636	20240214	092300	30096560	15650	15650	15650	15640	47
637	20240214	092200	29361020	15650	15650	15650	15650	4
638	20240214	092100	29298420	15660	15660	15670	15660	12
639	20240214	092000	29110480	15650	15670	15670	15650	153
640	20240214	091900	26713030	15650	15690	15690	15650	247
641	20240214	091800	22844360	15700	15690	15700	15690	103
642	20240214	091700	21227290	15700	15700	15700	15700	58
643	20240214	091600	20316690	15700	15700	15700	15700	3
644	20240214	091500	20269590	15700	15700	15700	15700	3
645	20240214	091400	20222490	15700	15700	15700	15700	3
646	20240214	091300	20175390	15700	15700	15700	15700	4
647	20240214	091200	20112590	15700	15700	15700	15700	1
648	20240214	091100	20096890	15700	15700	15700	15700	4
649	20240214	091000	20034090	15690	15690	15690	15690	5
650	20240214	090900	19955640	15690	15690	15690	15690	5
651	20240214	090800	19877190	15690	15690	15690	15690	16
652	20240214	090700	19626150	15680	15680	15680	15680	3
653	20240214	090600	19579110	15670	15670	15670	15670	2
654	20240214	090500	19547770	15820	15820	15820	15820	200
655	20240214	090400	16383770	15770	15770	15770	15770	1
656	20240214	090300	16368000	15770	15770	15770	15770	0
657	20240214	090200	16368000	15770	15770	15770	15770	0
658	20240214	090100	16368000	15770	15770	15770	15770	0
659	20240214	090000	16368000	15770	15830	15830	15770	1033