KissMeData/095610/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200100	992913950	18500	18500	18500	18500	1205
3	20240215	200000	992913950	18500	18500	18500	18500	0
4	20240215	195900	992913950	18500	18500	18500	18500	0
5	20240215	195800	992913950	18500	18500	18500	18500	0
6	20240215	195700	992913950	18500	18500	18500	18500	0
7	20240215	195600	992913950	18500	18500	18500	18500	0
8	20240215	195500	992913950	18500	18500	18500	18500	0
9	20240215	195400	992913950	18500	18500	18500	18500	0
10	20240215	195300	992913950	18500	18500	18500	18500	0
11	20240215	195200	992913950	18500	18500	18500	18500	0
12	20240215	195100	992913950	18500	18500	18500	18500	0
13	20240215	195000	992913950	18500	18500	18500	18500	0
14	20240215	194900	992913950	18500	18500	18500	18500	0
15	20240215	194800	992913950	18500	18500	18500	18500	0
16	20240215	194700	992913950	18500	18500	18500	18500	0
17	20240215	194600	992913950	18500	18500	18500	18500	0
18	20240215	194500	992913950	18500	18500	18500	18500	0
19	20240215	194400	992913950	18500	18500	18500	18500	0
20	20240215	194300	992913950	18500	18500	18500	18500	0
21	20240215	194200	992913950	18500	18500	18500	18500	0
22	20240215	194100	992913950	18500	18500	18500	18500	0
23	20240215	194000	992913950	18500	18500	18500	18500	0
24	20240215	193900	992913950	18500	18500	18500	18500	0
25	20240215	193800	992913950	18500	18500	18500	18500	0
26	20240215	193700	992913950	18500	18500	18500	18500	0
27	20240215	193600	992913950	18500	18500	18500	18500	0
28	20240215	193500	992913950	18500	18500	18500	18500	0
29	20240215	193400	992913950	18500	18500	18500	18500	0
30	20240215	193300	992913950	18500	18500	18500	18500	0
31	20240215	193200	992913950	18500	18500	18500	18500	0
32	20240215	193100	992913950	18500	18500	18500	18500	1205
33	20240215	193000	992913950	18500	18500	18500	18500	0
34	20240215	192900	992913950	18500	18500	18500	18500	0
35	20240215	192800	992913950	18500	18500	18500	18500	0
36	20240215	192700	992913950	18500	18500	18500	18500	0
37	20240215	192600	992913950	18500	18500	18500	18500	0
38	20240215	192500	992913950	18500	18500	18500	18500	0
39	20240215	192400	992913950	18500	18500	18500	18500	0
40	20240215	192300	992913950	18500	18500	18500	18500	0
41	20240215	192200	992913950	18500	18500	18500	18500	0
42	20240215	192100	992913950	18500	18500	18500	18500	0
43	20240215	192000	992913950	18500	18500	18500	18500	0
44	20240215	191900	992913950	18500	18500	18500	18500	0
45	20240215	191800	992913950	18500	18500	18500	18500	0
46	20240215	191700	992913950	18500	18500	18500	18500	0
47	20240215	191600	992913950	18500	18500	18500	18500	0
48	20240215	191500	992913950	18500	18500	18500	18500	0
49	20240215	191400	992913950	18500	18500	18500	18500	0
50	20240215	191300	992913950	18500	18500	18500	18500	0
51	20240215	191200	992913950	18500	18500	18500	18500	0
52	20240215	191100	992913950	18500	18500	18500	18500	0
53	20240215	191000	992913950	18500	18500	18500	18500	0
54	20240215	190900	992913950	18500	18500	18500	18500	0
55	20240215	190800	992913950	18500	18500	18500	18500	0
56	20240215	190700	992913950	18500	18500	18500	18500	0
57	20240215	190600	992913950	18500	18500	18500	18500	0
58	20240215	190500	992913950	18500	18500	18500	18500	0
59	20240215	190400	992913950	18500	18500	18500	18500	0
60	20240215	190300	992913950	18500	18500	18500	18500	0
61	20240215	190200	992913950	18500	18500	18500	18500	0
62	20240215	190100	992913950	18500	18500	18500	18500	1205
63	20240215	190000	992913950	18500	18500	18500	18500	0
64	20240215	185900	992913950	18500	18500	18500	18500	0
65	20240215	185800	992913950	18500	18500	18500	18500	0
66	20240215	185700	992913950	18500	18500	18500	18500	0
67	20240215	185600	992913950	18500	18500	18500	18500	0
68	20240215	185500	992913950	18500	18500	18500	18500	0
69	20240215	185400	992913950	18500	18500	18500	18500	0
70	20240215	185300	992913950	18500	18500	18500	18500	0
71	20240215	185200	992913950	18500	18500	18500	18500	0
72	20240215	185100	992913950	18500	18500	18500	18500	0
73	20240215	185000	992913950	18500	18500	18500	18500	0
74	20240215	184900	992913950	18500	18500	18500	18500	0
75	20240215	184800	992913950	18500	18500	18500	18500	0
76	20240215	184700	992913950	18500	18500	18500	18500	0
77	20240215	184600	992913950	18500	18500	18500	18500	0
78	20240215	184500	992913950	18500	18500	18500	18500	0
79	20240215	184400	992913950	18500	18500	18500	18500	0
80	20240215	184300	992913950	18500	18500	18500	18500	0
81	20240215	184200	992913950	18500	18500	18500	18500	0
82	20240215	184100	992913950	18500	18500	18500	18500	0
83	20240215	184000	992913950	18500	18500	18500	18500	0
84	20240215	183900	992913950	18500	18500	18500	18500	0
85	20240215	183800	992913950	18500	18500	18500	18500	0
86	20240215	183700	992913950	18500	18500	18500	18500	0
87	20240215	183600	992913950	18500	18500	18500	18500	0
88	20240215	183500	992913950	18500	18500	18500	18500	0
89	20240215	183400	992913950	18500	18500	18500	18500	0
90	20240215	183300	992913950	18500	18500	18500	18500	0
91	20240215	183200	992913950	18500	18500	18500	18500	0
92	20240215	183100	992913950	18500	18500	18500	18500	1205
93	20240215	183000	992913950	18500	18500	18500	18500	0
94	20240215	182900	992913950	18500	18500	18500	18500	0
95	20240215	182800	992913950	18500	18500	18500	18500	0
96	20240215	182700	992913950	18500	18500	18500	18500	0
97	20240215	182600	992913950	18500	18500	18500	18500	0
98	20240215	182500	992913950	18500	18500	18500	18500	0
99	20240215	182400	992913950	18500	18500	18500	18500	0
100	20240215	182300	992913950	18500	18500	18500	18500	0
101	20240215	182200	992913950	18500	18500	18500	18500	0
102	20240215	182100	992913950	18500	18500	18500	18500	0
103	20240215	182000	992913950	18500	18500	18500	18500	0
104	20240215	181900	992913950	18500	18500	18500	18500	0
105	20240215	181800	992913950	18500	18500	18500	18500	0
106	20240215	181700	992913950	18500	18500	18500	18500	0
107	20240215	181600	992913950	18500	18500	18500	18500	0
108	20240215	181500	992913950	18500	18500	18500	18500	0
109	20240215	181400	992913950	18500	18500	18500	18500	0
110	20240215	181300	992913950	18500	18500	18500	18500	0
111	20240215	181200	992913950	18500	18500	18500	18500	0
112	20240215	181100	992913950	18500	18500	18500	18500	0
113	20240215	181000	992913950	18500	18500	18500	18500	0
114	20240215	180900	992913950	18500	18500	18500	18500	0
115	20240215	180800	992913950	18500	18500	18500	18500	0
116	20240215	180700	992913950	18500	18500	18500	18500	0
117	20240215	180600	992913950	18500	18500	18500	18500	0
118	20240215	180500	992913950	18500	18500	18500	18500	0
119	20240215	180400	992913950	18500	18500	18500	18500	0
120	20240215	180300	992913950	18500	18500	18500	18500	0
121	20240215	180200	992913950	18500	18500	18500	18500	0
122	20240215	180100	992913950	18500	18500	18500	18500	1205
123	20240215	180000	992913950	18500	18500	18500	18500	0
124	20240215	175900	992913950	18500	18500	18500	18500	0
125	20240215	175800	992913950	18500	18500	18500	18500	0
126	20240215	175700	992913950	18500	18500	18500	18500	0
127	20240215	175600	992913950	18500	18500	18500	18500	0
128	20240215	175500	992913950	18500	18500	18500	18500	0
129	20240215	175400	992913950	18500	18500	18500	18500	0
130	20240215	175300	992913950	18500	18500	18500	18500	0
131	20240215	175200	992913950	18500	18500	18500	18500	0
132	20240215	175100	992913950	18500	18500	18500	18500	0
133	20240215	175000	992913950	18500	18500	18500	18500	0
134	20240215	174900	992913950	18500	18500	18500	18500	0
135	20240215	174800	992913950	18500	18500	18500	18500	0
136	20240215	174700	992913950	18500	18500	18500	18500	0
137	20240215	174600	992913950	18500	18500	18500	18500	0
138	20240215	174500	992913950	18500	18500	18500	18500	0
139	20240215	174400	992913950	18500	18500	18500	18500	0
140	20240215	174300	992913950	18500	18500	18500	18500	0
141	20240215	174200	992913950	18500	18500	18500	18500	0
142	20240215	174100	992913950	18500	18500	18500	18500	0
143	20240215	174000	992913950	18500	18500	18500	18500	0
144	20240215	173900	992913950	18500	18500	18500	18500	0
145	20240215	173800	992913950	18500	18500	18500	18500	0
146	20240215	173700	992913950	18500	18500	18500	18500	0
147	20240215	173600	992913950	18500	18500	18500	18500	0
148	20240215	173500	992913950	18500	18500	18500	18500	0
149	20240215	173400	992913950	18500	18500	18500	18500	0
150	20240215	173300	992913950	18500	18500	18500	18500	0
151	20240215	173200	992913950	18500	18500	18500	18500	0
152	20240215	173100	992913950	18500	18500	18500	18500	1205
153	20240215	173000	992913950	18500	18500	18500	18500	0
154	20240215	172900	992913950	18500	18500	18500	18500	0
155	20240215	172800	992913950	18500	18500	18500	18500	0
156	20240215	172700	992913950	18500	18500	18500	18500	0
157	20240215	172600	992913950	18500	18500	18500	18500	0
158	20240215	172500	992913950	18500	18500	18500	18500	0
159	20240215	172400	992913950	18500	18500	18500	18500	0
160	20240215	172300	992913950	18500	18500	18500	18500	0
161	20240215	172200	992913950	18500	18500	18500	18500	0
162	20240215	172100	992913950	18500	18500	18500	18500	0
163	20240215	172000	992913950	18500	18500	18500	18500	0
164	20240215	171900	992913950	18500	18500	18500	18500	0
165	20240215	171800	992913950	18500	18500	18500	18500	0
166	20240215	171700	992913950	18500	18500	18500	18500	0
167	20240215	171600	992913950	18500	18500	18500	18500	0
168	20240215	171500	992913950	18500	18500	18500	18500	0
169	20240215	171400	992913950	18500	18500	18500	18500	0
170	20240215	171300	992913950	18500	18500	18500	18500	0
171	20240215	171200	992913950	18500	18500	18500	18500	0
172	20240215	171100	992913950	18500	18500	18500	18500	0
173	20240215	171000	992913950	18500	18500	18500	18500	0
174	20240215	170900	992913950	18500	18500	18500	18500	0
175	20240215	170800	992913950	18500	18500	18500	18500	0
176	20240215	170700	992913950	18500	18500	18500	18500	0
177	20240215	170600	992913950	18500	18500	18500	18500	0
178	20240215	170500	992913950	18500	18500	18500	18500	0
179	20240215	170400	992913950	18500	18500	18500	18500	0
180	20240215	170300	992913950	18500	18500	18500	18500	0
181	20240215	170200	992913950	18500	18500	18500	18500	0
182	20240215	170100	992913950	18500	18500	18500	18500	1205
183	20240215	170000	992913950	18500	18500	18500	18500	0
184	20240215	165900	992913950	18500	18500	18500	18500	0
185	20240215	165800	992913950	18500	18500	18500	18500	0
186	20240215	165700	992913950	18500	18500	18500	18500	0
187	20240215	165600	992913950	18500	18500	18500	18500	0
188	20240215	165500	992913950	18500	18500	18500	18500	0
189	20240215	165400	992913950	18500	18500	18500	18500	0
190	20240215	165300	992913950	18500	18500	18500	18500	0
191	20240215	165200	992913950	18500	18500	18500	18500	0
192	20240215	165100	992913950	18500	18500	18500	18500	0
193	20240215	165000	992913950	18500	18500	18500	18500	0
194	20240215	164900	992913950	18500	18500	18500	18500	0
195	20240215	164800	992913950	18500	18500	18500	18500	0
196	20240215	164700	992913950	18500	18500	18500	18500	0
197	20240215	164600	992913950	18500	18500	18500	18500	0
198	20240215	164500	992913950	18500	18500	18500	18500	0
199	20240215	164400	992913950	18500	18500	18500	18500	0
200	20240215	164300	992913950	18500	18500	18500	18500	0
201	20240215	164200	992913950	18500	18500	18500	18500	0
202	20240215	164100	992913950	18500	18500	18500	18500	0
203	20240215	164000	992913950	18500	18500	18500	18500	0
204	20240215	163900	992913950	18500	18500	18500	18500	0
205	20240215	163800	992913950	18500	18500	18500	18500	0
206	20240215	163700	992913950	18500	18500	18500	18500	0
207	20240215	163600	992913950	18500	18500	18500	18500	0
208	20240215	163500	992913950	18500	18500	18500	18500	0
209	20240215	163400	992913950	18500	18500	18500	18500	0
210	20240215	163300	992913950	18500	18500	18500	18500	0
211	20240215	163200	992913950	18500	18500	18500	18500	0
212	20240215	163100	992913950	18500	18500	18500	18500	1205
213	20240215	163000	992913950	18500	18500	18500	18500	0
214	20240215	162900	992913950	18500	18500	18500	18500	0
215	20240215	162800	992913950	18500	18500	18500	18500	0
216	20240215	162700	992913950	18500	18500	18500	18500	0
217	20240215	162600	992913950	18500	18500	18500	18500	0
218	20240215	162500	992913950	18500	18500	18500	18500	0
219	20240215	162400	992913950	18500	18500	18500	18500	0
220	20240215	162300	992913950	18500	18500	18500	18500	0
221	20240215	162200	992913950	18500	18500	18500	18500	0
222	20240215	162100	992913950	18500	18500	18500	18500	0
223	20240215	162000	992913950	18500	18500	18500	18500	0
224	20240215	161900	992913950	18500	18500	18500	18500	0
225	20240215	161800	992913950	18500	18500	18500	18500	0
226	20240215	161700	992913950	18500	18500	18500	18500	0
227	20240215	161600	992913950	18500	18500	18500	18500	0
228	20240215	161500	992913950	18500	18500	18500	18500	0
229	20240215	161400	992913950	18500	18500	18500	18500	0
230	20240215	161300	992913950	18500	18500	18500	18500	0
231	20240215	161200	992913950	18500	18500	18500	18500	0
232	20240215	161100	992913950	18500	18500	18500	18500	0
233	20240215	161000	992913950	18500	18500	18500	18500	0
234	20240215	160900	992913950	18500	18500	18500	18500	0
235	20240215	160800	992913950	18500	18500	18500	18500	0
236	20240215	160700	992913950	18500	18500	18500	18500	0
237	20240215	160600	992913950	18500	18500	18500	18500	0
238	20240215	160500	992913950	18500	18500	18500	18500	0
239	20240215	160400	992913950	18500	18500	18500	18500	0
240	20240215	160300	992913950	18500	18500	18500	18500	0
241	20240215	160200	992913950	18500	18500	18500	18500	0
242	20240215	160100	992913950	18500	18500	18500	18500	1205
243	20240215	160000	992913950	18500	18500	18500	18500	0
244	20240215	155900	992913950	18500	18500	18500	18500	0
245	20240215	155800	992913950	18500	18500	18500	18500	0
246	20240215	155700	992913950	18500	18500	18500	18500	0
247	20240215	155600	992913950	18500	18500	18500	18500	0
248	20240215	155500	992913950	18500	18500	18500	18500	0
249	20240215	155400	992913950	18500	18500	18500	18500	0
250	20240215	155300	992913950	18500	18500	18500	18500	0
251	20240215	155200	992913950	18500	18500	18500	18500	0
252	20240215	155100	992913950	18500	18500	18500	18500	0
253	20240215	155000	992913950	18500	18500	18500	18500	0
254	20240215	154900	992913950	18500	18500	18500	18500	0
255	20240215	154800	992913950	18500	18500	18500	18500	0
256	20240215	154700	992913950	18500	18500	18500	18500	0
257	20240215	154600	992913950	18500	18500	18500	18500	0
258	20240215	154500	992913950	18500	18500	18500	18500	0
259	20240215	154400	992913950	18500	18500	18500	18500	0
260	20240215	154300	992913950	18500	18500	18500	18500	0
261	20240215	154200	992913950	18500	18500	18500	18500	0
262	20240215	154100	992913950	18500	18500	18500	18500	0
263	20240215	154000	992913950	18500	18500	18500	18500	0
264	20240215	153900	992913950	18500	18500	18500	18500	0
265	20240215	153800	992913950	18500	18500	18500	18500	0
266	20240215	153700	992913950	18500	18500	18500	18500	0
267	20240215	153600	992913950	18500	18500	18500	18500	0
268	20240215	153500	992913950	18500	18500	18500	18500	0
269	20240215	153400	992913950	18500	18500	18500	18500	0
270	20240215	153300	992913950	18500	18500	18500	18500	0
271	20240215	153200	992913950	18500	18500	18500	18500	0
272	20240215	153100	992913950	18500	18500	18500	18500	1205
273	20240215	153000	992913950	18500	18500	18500	18500	1205
274	20240215	152900	970621450	18530	18530	18530	18530	0
275	20240215	152800	970621450	18530	18530	18530	18530	0
276	20240215	152700	970621450	18530	18530	18530	18530	0
277	20240215	152600	970621450	18530	18530	18530	18530	0
278	20240215	152500	970621450	18530	18530	18530	18530	0
279	20240215	152400	970621450	18530	18530	18530	18530	0
280	20240215	152300	970621450	18530	18530	18530	18530	0
281	20240215	152200	970621450	18530	18530	18530	18530	0
282	20240215	152100	970621450	18530	18530	18530	18530	0
283	20240215	152000	970621450	18530	18530	18530	18530	0
284	20240215	151900	970621450	18530	18520	18530	18510	311
285	20240215	151800	964861740	18520	18520	18520	18510	11
286	20240215	151700	964658110	18520	18510	18520	18510	176
287	20240215	151600	961400170	18520	18520	18520	18520	1
288	20240215	151500	961381650	18520	18510	18520	18510	4
289	20240215	151400	961307580	18520	18520	18520	18510	82
290	20240215	151300	959789000	18510	18520	18520	18510	3
291	20240215	151200	959733460	18510	18510	18510	18510	1
292	20240215	151100	959714950	18510	18520	18520	18510	412
293	20240215	151000	952088820	18510	18510	18510	18510	8
294	20240215	150900	951940740	18520	18510	18520	18510	464
295	20240215	150800	943347470	18520	18520	18520	18520	1
296	20240215	150700	943328950	18510	18520	18520	18510	47
297	20240215	150600	942458590	18520	18520	18530	18520	85
298	20240215	150500	940884360	18520	18520	18530	18520	13
299	20240215	150400	940643590	18520	18520	18520	18520	1
300	20240215	150300	940625070	18520	18520	18530	18520	95
301	20240215	150200	938865120	18520	18530	18530	18520	185
302	20240215	150100	935437080	18530	18530	18530	18530	45
303	20240215	150000	934603230	18530	18530	18540	18530	63
304	20240215	145900	933435830	18530	18520	18530	18520	140
305	20240215	145800	930842230	18520	18510	18520	18510	3
306	20240215	145700	930786690	18510	18510	18510	18510	100
307	20240215	145600	928935690	18510	18520	18520	18510	8
308	20240215	145500	928787550	18510	18510	18510	18510	7
309	20240215	145400	928657980	18510	18520	18520	18510	101
310	20240215	145300	926787470	18520	18510	18520	18510	19
311	20240215	145200	926435720	18510	18510	18520	18510	17
312	20240215	145100	926121040	18510	18520	18530	18510	151
313	20240215	145000	923323970	18520	18520	18520	18520	157
314	20240215	144900	920416330	18510	18510	18510	18510	3
315	20240215	144800	920360800	18510	18510	18510	18510	16
316	20240215	144700	920064640	18510	18510	18510	18510	11
317	20240215	144600	919861030	18520	18510	18520	18510	19
318	20240215	144500	919509240	18520	18520	18520	18510	195
319	20240215	144400	915897940	18520	18520	18520	18520	7
320	20240215	144300	915768300	18530	18520	18530	18520	18
321	20240215	144200	915434930	18520	18510	18520	18510	26
322	20240215	144100	914953500	18510	18510	18510	18510	1
323	20240215	144000	914934990	18510	18520	18520	18510	310
324	20240215	143900	909195880	18520	18520	18520	18520	1
325	20240215	143800	909177360	18510	18510	18520	18510	21
326	20240215	143700	908788600	18510	18510	18510	18510	0
327	20240215	143600	908788600	18510	18520	18520	18510	10
328	20240215	143500	908603490	18510	18510	18510	18510	0
329	20240215	143400	908603490	18510	18510	18510	18510	1
330	20240215	143300	908584980	18510	18520	18520	18510	57
331	20240215	143200	907529840	18520	18530	18530	18520	4
332	20240215	143100	907455730	18530	18530	18530	18520	67
333	20240215	143000	906214230	18530	18530	18540	18530	39
334	20240215	142900	905491540	18530	18520	18530	18520	252
335	20240215	142800	900824490	18510	18520	18520	18510	8
336	20240215	142700	900676350	18520	18510	18520	18510	3
337	20240215	142600	900620810	18510	18510	18510	18510	0
338	20240215	142500	900620810	18510	18510	18510	18510	8
339	20240215	142400	900472730	18520	18510	18520	18510	11
340	20240215	142300	900269020	18520	18510	18520	18510	3
341	20240215	142200	900213480	18510	18520	18520	18510	109
342	20240215	142100	898195830	18520	18530	18530	18520	18
343	20240215	142000	897862440	18530	18510	18530	18510	196
344	20240215	141900	894234430	18500	18510	18510	18500	14
345	20240215	141800	893975360	18510	18500	18510	18500	12
346	20240215	141700	893753310	18510	18510	18510	18500	160
347	20240215	141600	890793240	18510	18500	18510	18500	28
348	20240215	141500	890275140	18510	18510	18510	18510	1
349	20240215	141400	890256630	18500	18500	18500	18500	10
350	20240215	141300	890071630	18500	18500	18500	18500	21
351	20240215	141200	889683130	18500	18500	18500	18500	1
352	20240215	141100	889664630	18510	18510	18510	18510	18
353	20240215	141000	889331450	18500	18510	18510	18500	70
354	20240215	140900	888035830	18510	18510	18510	18510	0
355	20240215	140800	888035830	18510	18500	18510	18500	6
356	20240215	140700	887924790	18510	18510	18510	18510	0
357	20240215	140600	887924790	18510	18530	18530	18510	4
358	20240215	140500	887850730	18530	18510	18530	18510	57
359	20240215	140400	886795550	18500	18500	18500	18490	26
360	20240215	140300	886314570	18500	18490	18500	18490	12
361	20240215	140200	886092640	18500	18490	18500	18490	2
362	20240215	140100	886055650	18490	18500	18500	18490	277
363	20240215	140000	880933910	18500	18500	18500	18500	3
364	20240215	135900	880878410	18500	18500	18500	18490	7
365	20240215	135800	880748920	18510	18510	18510	18510	1
366	20240215	135700	880730410	18510	18500	18510	18500	111
367	20240215	135600	878675960	18510	18500	18510	18500	262
368	20240215	135500	873828000	18500	18500	18500	18500	8
369	20240215	135400	873680000	18540	18510	18540	18510	100
370	20240215	135300	871826050	18540	18510	18540	18510	100
371	20240215	135200	869972820	18500	18500	18500	18500	48
372	20240215	135100	869084820	18490	18490	18490	18490	8
373	20240215	135000	868936900	18490	18490	18490	18490	11
374	20240215	134900	868733510	18500	18490	18500	18490	563
375	20240215	134800	858318620	18490	18490	18490	18490	9
376	20240215	134700	858152210	18490	18490	18490	18490	27
377	20240215	134600	857652980	18490	18480	18490	18480	55
378	20240215	134500	856636050	18480	18480	18480	18480	1
379	20240215	134400	856617570	18480	18480	18480	18480	19
380	20240215	134300	856266450	18490	18490	18490	18490	29
381	20240215	134200	855730240	18490	18500	18500	18490	5
382	20240215	134100	855637750	18490	18490	18490	18490	16
383	20240215	134000	855341910	18490	18500	18500	18490	33
384	20240215	133900	854731480	18500	18490	18500	18490	14
385	20240215	133800	854472510	18490	18490	18490	18490	0
386	20240215	133700	854472510	18490	18490	18490	18490	1
387	20240215	133600	854454020	18490	18490	18490	18490	7
388	20240215	133500	854324590	18500	18500	18500	18500	15
389	20240215	133400	854047090	18500	18500	18500	18500	2
390	20240215	133300	854010090	18500	18500	18500	18500	7
391	20240215	133200	853880590	18510	18510	18510	18510	0
392	20240215	133100	853880590	18510	18500	18520	18500	1486
393	20240215	133000	826380380	18490	18490	18490	18490	0
394	20240215	132900	826380380	18490	18480	18490	18480	284
395	20240215	132800	821129810	18490	18480	18490	18480	629
396	20240215	132700	809505320	18470	18470	18470	18470	1
397	20240215	132600	809486850	18470	18470	18470	18470	2
398	20240215	132500	809449910	18470	18470	18470	18470	509
399	20240215	132400	800048680	18460	18460	18460	18460	2
400	20240215	132300	800011760	18460	18470	18470	18460	4
401	20240215	132200	799937890	18470	18460	18470	18460	3
402	20240215	132100	799882500	18460	18460	18460	18460	23
403	20240215	132000	799457920	18460	18460	18470	18460	166
404	20240215	131900	796393550	18460	18460	18460	18460	80
405	20240215	131800	794916750	18460	18460	18460	18460	108
406	20240215	131700	792923070	18470	18470	18470	18470	4
407	20240215	131600	792849190	18460	18470	18470	18460	2020
408	20240215	131500	755559040	18470	18470	18470	18470	571
409	20240215	131400	745012670	18470	18470	18470	18470	103
410	20240215	131300	743110260	18470	18470	18470	18470	3
411	20240215	131200	743054850	18480	18480	18480	18480	3
412	20240215	131100	742999410	18470	18480	18480	18470	5
413	20240215	131000	742907020	18470	18480	18480	18470	8
414	20240215	130900	742759250	18480	18480	18480	18480	93
415	20240215	130800	741040610	18480	18480	18480	18480	1
416	20240215	130700	741022130	18480	18480	18480	18480	1
417	20240215	130600	741003650	18480	18480	18480	18480	8
418	20240215	130500	740855810	18480	18480	18480	18480	1
419	20240215	130400	740837330	18480	18480	18480	18480	0
420	20240215	130300	740837330	18480	18480	18480	18480	453
421	20240215	130200	732465890	18480	18480	18480	18480	2
422	20240215	130100	732428930	18490	18490	18490	18490	1
423	20240215	130000	732410440	18480	18490	18490	18480	23
424	20240215	125900	731985190	18480	18490	18490	18480	9
425	20240215	125800	731818850	18490	18480	18490	18480	32
426	20240215	125700	731227180	18480	18480	18480	18480	1
427	20240215	125600	731208700	18490	18490	18490	18480	18
428	20240215	125500	730875900	18480	18490	18490	18480	319
429	20240215	125400	724977650	18490	18490	18490	18490	51
430	20240215	125300	724034660	18490	18500	18500	18490	93
431	20240215	125200	722314660	18490	18500	18500	18490	2
432	20240215	125100	722277670	18490	18500	18500	18490	12
433	20240215	125000	722055740	18490	18490	18490	18490	9
434	20240215	124900	721889330	18490	18490	18490	18490	1
435	20240215	124800	721870840	18490	18490	18490	18490	7
436	20240215	124700	721741410	18490	18490	18490	18490	3
437	20240215	124600	721685940	18490	18490	18490	18490	5
438	20240215	124500	721593490	18500	18500	18500	18490	3
439	20240215	124400	721538000	18500	18500	18500	18490	11
440	20240215	124300	721334560	18490	18490	18490	18490	2
441	20240215	124200	721297580	18490	18490	18490	18490	150
442	20240215	124100	718524080	18490	18490	18490	18490	1
443	20240215	124000	718505590	18490	18490	18490	18490	167
444	20240215	123900	715417760	18490	18510	18510	18490	275
445	20240215	123800	710329780	18510	18510	18510	18510	2
446	20240215	123700	710292760	18520	18520	18520	18520	540
447	20240215	123600	700291960	18520	18520	18520	18520	18
448	20240215	123500	699958600	18520	18500	18520	18500	673
449	20240215	123400	687507400	18490	18490	18490	18490	2
450	20240215	123300	687470420	18490	18490	18490	18490	7
451	20240215	123200	687340990	18490	18490	18490	18490	1
452	20240215	123100	687322500	18490	18490	18490	18490	0
453	20240215	123000	687322500	18490	18490	18490	18490	1
454	20240215	122900	687304010	18500	18500	18500	18490	99
455	20240215	122800	685472580	18500	18500	18500	18490	4
456	20240215	122700	685398600	18500	18490	18500	18490	77
457	20240215	122600	683974310	18490	18500	18500	18490	172
458	20240215	122500	680793750	18500	18490	18500	18490	208
459	20240215	122400	676945830	18490	18490	18490	18490	20
460	20240215	122300	676576030	18490	18490	18490	18490	1
461	20240215	122200	676557540	18490	18490	18490	18490	0
462	20240215	122100	676557540	18490	18510	18510	18490	192
463	20240215	122000	673005580	18510	18510	18510	18510	13
464	20240215	121900	672764950	18510	18500	18510	18500	30
465	20240215	121800	672209850	18500	18490	18500	18490	17
466	20240215	121700	671895420	18490	18490	18490	18490	21
467	20240215	121600	671507130	18490	18490	18490	18490	22
468	20240215	121500	671100350	18490	18490	18490	18490	216
469	20240215	121400	667106510	18480	18530	18530	18480	26
470	20240215	121300	666625280	18530	18570	18570	18530	771
471	20240215	121200	652330080	18560	18470	18580	18470	442
472	20240215	121100	644149270	18480	18480	18480	18460	522
473	20240215	121000	634508730	18470	18470	18470	18470	8
474	20240215	120900	634360970	18480	18480	18480	18480	20
475	20240215	120800	633991370	18470	18470	18470	18470	2
476	20240215	120700	633954430	18470	18470	18470	18470	100
477	20240215	120600	632107430	18470	18480	18480	18470	27
478	20240215	120500	631608570	18470	18470	18470	18470	20
479	20240215	120400	631239170	18470	18470	18470	18470	12
480	20240215	120300	631017530	18480	18470	18480	18470	8
481	20240215	120200	630869760	18470	18470	18480	18470	17
482	20240215	120100	630555720	18470	18470	18470	18470	21
483	20240215	120000	630167850	18470	18470	18470	18470	10
484	20240215	115900	629983150	18470	18470	18470	18470	9
485	20240215	115800	629816920	18480	18480	18480	18480	74
486	20240215	115700	628449400	18490	18490	18490	18480	15
487	20240215	115600	628172060	18490	18490	18490	18490	52
488	20240215	115500	627210580	18480	18480	18480	18480	19
489	20240215	115400	626859460	18480	18480	18480	18480	1
490	20240215	115300	626840980	18480	18480	18480	18480	1
491	20240215	115200	626822500	18480	18480	18480	18480	46
492	20240215	115100	625972420	18470	18480	18480	18470	16
493	20240215	115000	625676830	18470	18470	18470	18470	40
494	20240215	114900	624938030	18480	18480	18480	18480	2
495	20240215	114800	624901070	18480	18480	18480	18480	5
496	20240215	114700	624808670	18490	18490	18490	18490	2
497	20240215	114600	624771690	18490	18470	18490	18470	13
498	20240215	114500	624531540	18480	18470	18480	18470	6
499	20240215	114400	624420710	18470	18480	18480	18470	55
500	20240215	114300	623404600	18480	18480	18480	18480	0
501	20240215	114200	623404600	18480	18480	18480	18480	1
502	20240215	114100	623386120	18480	18480	18480	18480	2
503	20240215	114000	623349160	18470	18480	18490	18470	57
504	20240215	113900	622295380	18470	18460	18470	18460	269
505	20240215	113800	617327090	18460	18460	18460	18460	6
506	20240215	113700	617216330	18460	18450	18460	18450	4
507	20240215	113600	617142520	18450	18450	18450	18450	6
508	20240215	113500	617031820	18460	18460	18460	18460	1
509	20240215	113400	617013360	18450	18450	18450	18450	0
510	20240215	113300	617013360	18450	18450	18460	18450	55
511	20240215	113200	615998590	18460	18460	18460	18460	1
512	20240215	113100	615980130	18460	18460	18460	18450	3
513	20240215	113000	615924760	18460	18460	18460	18460	8
514	20240215	112900	615777080	18470	18460	18470	18450	10
515	20240215	112800	615592540	18460	18460	18460	18450	5
516	20240215	112700	615500250	18460	18460	18460	18450	98
517	20240215	112600	613691850	18450	18450	18450	18450	1
518	20240215	112500	613673400	18460	18460	18460	18460	128
519	20240215	112400	611310520	18460	18460	18460	18460	16
520	20240215	112300	611015160	18460	18460	18460	18460	43
521	20240215	112200	610221380	18460	18460	18460	18460	2
522	20240215	112100	610184460	18460	18460	18460	18460	242
523	20240215	112000	605717140	18460	18460	18460	18460	2
524	20240215	111900	605680220	18460	18460	18460	18460	1
525	20240215	111800	605661760	18460	18460	18460	18460	7
526	20240215	111700	605532540	18460	18450	18460	18450	61
527	20240215	111600	604406510	18450	18460	18460	18450	2
528	20240215	111500	604369600	18460	18460	18460	18460	18
529	20240215	111400	604037320	18450	18450	18450	18450	10
530	20240215	111300	603852820	18450	18450	18450	18450	25
531	20240215	111200	603391570	18450	18460	18460	18450	4
532	20240215	111100	603317740	18460	18450	18460	18450	12
533	20240215	111000	603096240	18450	18460	18460	18450	242
534	20240215	110900	598628990	18470	18460	18470	18460	18
535	20240215	110800	598296540	18460	18460	18460	18460	230
536	20240215	110700	594050740	18460	18460	18460	18460	5
537	20240215	110600	593958440	18460	18460	18460	18460	6
538	20240215	110500	593847680	18460	18470	18470	18460	341
539	20240215	110400	587551760	18470	18470	18470	18470	3
540	20240215	110300	587496350	18460	18460	18470	18460	38
541	20240215	110200	586794570	18460	18460	18460	18460	0
542	20240215	110100	586794570	18460	18460	18460	18460	3
543	20240215	110000	586739190	18460	18460	18460	18460	1
544	20240215	105900	586720730	18460	18460	18460	18460	392
545	20240215	105800	579484410	18470	18460	18470	18460	8
546	20240215	105700	579336680	18470	18470	18470	18470	107
547	20240215	105600	577360390	18470	18470	18470	18470	6
548	20240215	105500	577249570	18470	18470	18470	18470	163
549	20240215	105400	574238960	18470	18490	18490	18470	282
550	20240215	105300	569029560	18480	18480	18480	18480	45
551	20240215	105200	568197960	18480	18480	18480	18480	2
552	20240215	105100	568161000	18470	18470	18480	18460	205
553	20240215	105000	564374650	18470	18470	18470	18460	42
554	20240215	104900	563599260	18460	18460	18470	18460	543
555	20240215	104800	553572840	18460	18490	18490	18460	370
556	20240215	104700	546736860	18490	18480	18490	18480	40
557	20240215	104600	545997630	18490	18490	18490	18490	0
558	20240215	104500	545997630	18490	18480	18490	18480	3
559	20240215	104400	545942180	18490	18500	18500	18480	330
560	20240215	104300	539840480	18490	18490	18490	18490	14
561	20240215	104200	539581620	18490	18490	18490	18490	0
562	20240215	104100	539581620	18490	18490	18490	18490	3
563	20240215	104000	539526150	18490	18520	18520	18490	121
564	20240215	103900	537286600	18510	18490	18510	18490	31
565	20240215	103800	536713330	18490	18500	18520	18490	96
566	20240215	103700	534937740	18490	18540	18540	18480	231
567	20240215	103600	530660480	18540	18550	18550	18540	56
568	20240215	103500	529622010	18560	18570	18570	18560	2
569	20240215	103400	529584880	18570	18570	18570	18570	84
570	20240215	103300	528025000	18570	18570	18570	18570	21
571	20240215	103200	527635030	18580	18580	18580	18580	3
572	20240215	103100	527579290	18580	18580	18580	18580	144
573	20240215	103000	524903770	18590	18580	18590	18580	8
574	20240215	102900	524755120	18580	18590	18590	18580	92
575	20240215	102800	523045010	18590	18600	18600	18590	6
576	20240215	102700	522933460	18590	18580	18590	18580	79
577	20240215	102600	521465520	18570	18500	18580	18500	266
578	20240215	102500	516535870	18490	18490	18490	18480	53
579	20240215	102400	515556310	18490	18470	18490	18470	460
580	20240215	102300	507060020	18470	18450	18470	18450	392
581	20240215	102200	499825370	18450	18450	18450	18450	291
582	20240215	102100	494456420	18450	18460	18460	18450	136
583	20240215	102000	491947120	18460	18460	18470	18460	397
584	20240215	101900	484618120	18460	18480	18490	18460	337
585	20240215	101800	478392130	18480	18500	18500	18480	1045
586	20240215	101700	459070740	18490	18500	18500	18490	102
587	20240215	101600	457183750	18500	18520	18520	18500	1318
588	20240215	101500	432791710	18520	18520	18520	18510	623
589	20240215	101400	421253760	18520	18530	18530	18520	26
590	20240215	101300	420772000	18540	18530	18540	18520	168
591	20240215	101200	417659790	18530	18530	18530	18530	30
592	20240215	101100	417103890	18520	18530	18530	18520	57
593	20240215	101000	416048240	18520	18520	18530	18520	15
594	20240215	100900	415770370	18530	18520	18530	18520	871
595	20240215	100800	399639440	18530	18540	18540	18530	1427
596	20240215	100700	373189260	18540	18530	18540	18530	83
597	20240215	100600	371651060	18530	18540	18540	18530	62
598	20240215	100500	370501670	18540	18550	18550	18540	34
599	20240215	100400	369871100	18560	18550	18560	18550	5
600	20240215	100300	369778320	18550	18530	18550	18530	215
601	20240215	100200	365790260	18540	18550	18550	18530	301
602	20240215	100100	360209220	18550	18550	18560	18550	109
603	20240215	100000	358187260	18540	18550	18550	18540	124
604	20240215	095900	355887290	18540	18540	18540	18540	27
605	20240215	095800	355386710	18550	18550	18550	18550	0
606	20240215	095700	355386710	18550	18540	18550	18540	207
607	20240215	095600	351546880	18540	18540	18540	18540	115
608	20240215	095500	349414780	18540	18560	18560	18540	79
609	20240215	095400	347949390	18560	18550	18560	18550	13
610	20240215	095300	347708210	18550	18550	18560	18550	166
611	20240215	095200	344628890	18550	18550	18550	18550	0
612	20240215	095100	344628890	18550	18550	18550	18550	7
613	20240215	095000	344499040	18550	18560	18560	18550	21
614	20240215	094900	344109480	18560	18580	18580	18550	647
615	20240215	094800	332097620	18580	18570	18580	18570	19
616	20240215	094700	331744770	18570	18570	18570	18570	2
617	20240215	094600	331707630	18580	18570	18580	18570	7
618	20240215	094500	331577580	18570	18580	18580	18570	270
619	20240215	094400	326563150	18570	18570	18570	18570	7
620	20240215	094300	326433160	18590	18610	18610	18590	260
621	20240215	094200	321599660	18610	18600	18610	18600	212
622	20240215	094100	317656070	18610	18580	18610	18580	84
623	20240215	094000	316094640	18570	18580	18580	18570	83
624	20240215	093900	314553180	18590	18590	18590	18590	14
625	20240215	093800	314292920	18590	18570	18590	18560	261
626	20240215	093700	309446130	18570	18570	18570	18570	25
627	20240215	093600	308981880	18570	18580	18580	18570	14
628	20240215	093500	308721880	18580	18570	18580	18560	174
629	20240215	093400	305492310	18560	18560	18570	18560	96
630	20240215	093300	303710420	18560	18580	18580	18560	497
631	20240215	093200	294483780	18580	18590	18590	18580	155
632	20240215	093100	291603280	18590	18620	18620	18590	169
633	20240215	093000	288456980	18630	18630	18630	18630	22
634	20240215	092900	288047120	18630	18620	18630	18620	22
635	20240215	092800	287637330	18620	18620	18620	18620	15
636	20240215	092700	287358030	18620	18590	18620	18590	17
637	20240215	092600	287041950	18590	18560	18640	18560	71
638	20240215	092500	285724070	18560	18580	18580	18560	32
639	20240215	092400	285129700	18570	18560	18570	18560	154
640	20240215	092300	282271140	18560	18580	18590	18560	212
641	20240215	092200	278333460	18580	18640	18640	18580	1589
642	20240215	092100	248754810	18650	18660	18670	18650	127
643	20240215	092000	246385310	18650	18650	18650	18650	1
644	20240215	091900	246366660	18660	18650	18660	18650	237
645	20240215	091800	241945730	18660	18700	18700	18660	298
646	20240215	091700	236381030	18730	18710	18730	18680	429
647	20240215	091600	228352220	18710	18670	18720	18670	647
648	20240215	091500	216252720	18670	18660	18710	18660	741
649	20240215	091400	202418670	18660	18680	18680	18650	324
650	20240215	091300	196373100	18670	18670	18690	18660	617
651	20240215	091200	184850970	18700	18730	18740	18690	481
652	20240215	091100	175849190	18740	18680	18740	18680	1368
653	20240215	091000	150258830	18650	18690	18700	18650	267
654	20240215	090900	145268130	18690	18700	18700	18630	149
655	20240215	090800	142490230	18650	18700	18710	18650	324
656	20240215	090700	136444410	18700	18650	18700	18630	127
657	20240215	090600	134075650	18650	18660	18660	18620	775
658	20240215	090500	119628610	18650	18650	18650	18650	94
659	20240215	090400	117875510	18640	18760	18760	18640	481
660	20240215	090300	108867880	18770	18790	18820	18770	487
661	20240215	090200	99712930	18790	18680	18830	18680	3652
662	20240215	090100	31146290	18690	18620	18720	18620	135
663	20240215	090000	28630100	18730	18720	18730	18670	1530