KissMeData/196300/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	203000	411359630	16750	16750	16750	16750	121
3	20240215	202900	411359630	16750	16750	16750	16750	0
4	20240215	202800	411359630	16750	16750	16750	16750	0
5	20240215	202700	411359630	16750	16750	16750	16750	0
6	20240215	202600	411359630	16750	16750	16750	16750	0
7	20240215	202500	411359630	16750	16750	16750	16750	0
8	20240215	202400	411359630	16750	16750	16750	16750	0
9	20240215	202300	411359630	16750	16750	16750	16750	0
10	20240215	202200	411359630	16750	16750	16750	16750	0
11	20240215	202100	411359630	16750	16750	16750	16750	0
12	20240215	202000	411359630	16750	16750	16750	16750	0
13	20240215	201900	411359630	16750	16750	16750	16750	0
14	20240215	201800	411359630	16750	16750	16750	16750	0
15	20240215	201700	411359630	16750	16750	16750	16750	0
16	20240215	201600	411359630	16750	16750	16750	16750	0
17	20240215	201500	411359630	16750	16750	16750	16750	0
18	20240215	201400	411359630	16750	16750	16750	16750	0
19	20240215	201300	411359630	16750	16750	16750	16750	0
20	20240215	201200	411359630	16750	16750	16750	16750	0
21	20240215	201100	411359630	16750	16750	16750	16750	0
22	20240215	201000	411359630	16750	16750	16750	16750	0
23	20240215	200900	411359630	16750	16750	16750	16750	0
24	20240215	200800	411359630	16750	16750	16750	16750	0
25	20240215	200700	411359630	16750	16750	16750	16750	0
26	20240215	200600	411359630	16750	16750	16750	16750	0
27	20240215	200500	411359630	16750	16750	16750	16750	0
28	20240215	200400	411359630	16750	16750	16750	16750	0
29	20240215	200300	411359630	16750	16750	16750	16750	0
30	20240215	200200	411359630	16750	16750	16750	16750	0
31	20240215	200100	411359630	16750	16750	16750	16750	0
32	20240215	200000	411359630	16750	16750	16750	16750	121
33	20240215	195900	411359630	16750	16750	16750	16750	0
34	20240215	195800	411359630	16750	16750	16750	16750	0
35	20240215	195700	411359630	16750	16750	16750	16750	0
36	20240215	195600	411359630	16750	16750	16750	16750	0
37	20240215	195500	411359630	16750	16750	16750	16750	0
38	20240215	195400	411359630	16750	16750	16750	16750	0
39	20240215	195300	411359630	16750	16750	16750	16750	0
40	20240215	195200	411359630	16750	16750	16750	16750	0
41	20240215	195100	411359630	16750	16750	16750	16750	0
42	20240215	195000	411359630	16750	16750	16750	16750	0
43	20240215	194900	411359630	16750	16750	16750	16750	0
44	20240215	194800	411359630	16750	16750	16750	16750	0
45	20240215	194700	411359630	16750	16750	16750	16750	0
46	20240215	194600	411359630	16750	16750	16750	16750	0
47	20240215	194500	411359630	16750	16750	16750	16750	0
48	20240215	194400	411359630	16750	16750	16750	16750	0
49	20240215	194300	411359630	16750	16750	16750	16750	0
50	20240215	194200	411359630	16750	16750	16750	16750	0
51	20240215	194100	411359630	16750	16750	16750	16750	0
52	20240215	194000	411359630	16750	16750	16750	16750	0
53	20240215	193900	411359630	16750	16750	16750	16750	0
54	20240215	193800	411359630	16750	16750	16750	16750	0
55	20240215	193700	411359630	16750	16750	16750	16750	0
56	20240215	193600	411359630	16750	16750	16750	16750	0
57	20240215	193500	411359630	16750	16750	16750	16750	0
58	20240215	193400	411359630	16750	16750	16750	16750	0
59	20240215	193300	411359630	16750	16750	16750	16750	0
60	20240215	193200	411359630	16750	16750	16750	16750	0
61	20240215	193100	411359630	16750	16750	16750	16750	0
62	20240215	193000	411359630	16750	16750	16750	16750	121
63	20240215	192900	411359630	16750	16750	16750	16750	0
64	20240215	192800	411359630	16750	16750	16750	16750	0
65	20240215	192700	411359630	16750	16750	16750	16750	0
66	20240215	192600	411359630	16750	16750	16750	16750	0
67	20240215	192500	411359630	16750	16750	16750	16750	0
68	20240215	192400	411359630	16750	16750	16750	16750	0
69	20240215	192300	411359630	16750	16750	16750	16750	0
70	20240215	192200	411359630	16750	16750	16750	16750	0
71	20240215	192100	411359630	16750	16750	16750	16750	0
72	20240215	192000	411359630	16750	16750	16750	16750	0
73	20240215	191900	411359630	16750	16750	16750	16750	0
74	20240215	191800	411359630	16750	16750	16750	16750	0
75	20240215	191700	411359630	16750	16750	16750	16750	0
76	20240215	191600	411359630	16750	16750	16750	16750	0
77	20240215	191500	411359630	16750	16750	16750	16750	0
78	20240215	191400	411359630	16750	16750	16750	16750	0
79	20240215	191300	411359630	16750	16750	16750	16750	0
80	20240215	191200	411359630	16750	16750	16750	16750	0
81	20240215	191100	411359630	16750	16750	16750	16750	0
82	20240215	191000	411359630	16750	16750	16750	16750	0
83	20240215	190900	411359630	16750	16750	16750	16750	0
84	20240215	190800	411359630	16750	16750	16750	16750	0
85	20240215	190700	411359630	16750	16750	16750	16750	0
86	20240215	190600	411359630	16750	16750	16750	16750	0
87	20240215	190500	411359630	16750	16750	16750	16750	0
88	20240215	190400	411359630	16750	16750	16750	16750	0
89	20240215	190300	411359630	16750	16750	16750	16750	0
90	20240215	190200	411359630	16750	16750	16750	16750	0
91	20240215	190100	411359630	16750	16750	16750	16750	0
92	20240215	190000	411359630	16750	16750	16750	16750	121
93	20240215	185900	411359630	16750	16750	16750	16750	0
94	20240215	185800	411359630	16750	16750	16750	16750	0
95	20240215	185700	411359630	16750	16750	16750	16750	0
96	20240215	185600	411359630	16750	16750	16750	16750	0
97	20240215	185500	411359630	16750	16750	16750	16750	0
98	20240215	185400	411359630	16750	16750	16750	16750	0
99	20240215	185300	411359630	16750	16750	16750	16750	0
100	20240215	185200	411359630	16750	16750	16750	16750	0
101	20240215	185100	411359630	16750	16750	16750	16750	0
102	20240215	185000	411359630	16750	16750	16750	16750	0
103	20240215	184900	411359630	16750	16750	16750	16750	0
104	20240215	184800	411359630	16750	16750	16750	16750	0
105	20240215	184700	411359630	16750	16750	16750	16750	0
106	20240215	184600	411359630	16750	16750	16750	16750	0
107	20240215	184500	411359630	16750	16750	16750	16750	0
108	20240215	184400	411359630	16750	16750	16750	16750	0
109	20240215	184300	411359630	16750	16750	16750	16750	0
110	20240215	184200	411359630	16750	16750	16750	16750	0
111	20240215	184100	411359630	16750	16750	16750	16750	0
112	20240215	184000	411359630	16750	16750	16750	16750	0
113	20240215	183900	411359630	16750	16750	16750	16750	0
114	20240215	183800	411359630	16750	16750	16750	16750	0
115	20240215	183700	411359630	16750	16750	16750	16750	0
116	20240215	183600	411359630	16750	16750	16750	16750	0
117	20240215	183500	411359630	16750	16750	16750	16750	0
118	20240215	183400	411359630	16750	16750	16750	16750	0
119	20240215	183300	411359630	16750	16750	16750	16750	0
120	20240215	183200	411359630	16750	16750	16750	16750	0
121	20240215	183100	411359630	16750	16750	16750	16750	0
122	20240215	183000	411359630	16750	16750	16750	16750	121
123	20240215	182900	411359630	16750	16750	16750	16750	0
124	20240215	182800	411359630	16750	16750	16750	16750	0
125	20240215	182700	411359630	16750	16750	16750	16750	0
126	20240215	182600	411359630	16750	16750	16750	16750	0
127	20240215	182500	411359630	16750	16750	16750	16750	0
128	20240215	182400	411359630	16750	16750	16750	16750	0
129	20240215	182300	411359630	16750	16750	16750	16750	0
130	20240215	182200	411359630	16750	16750	16750	16750	0
131	20240215	182100	411359630	16750	16750	16750	16750	0
132	20240215	182000	411359630	16750	16750	16750	16750	0
133	20240215	181900	411359630	16750	16750	16750	16750	0
134	20240215	181800	411359630	16750	16750	16750	16750	0
135	20240215	181700	411359630	16750	16750	16750	16750	0
136	20240215	181600	411359630	16750	16750	16750	16750	0
137	20240215	181500	411359630	16750	16750	16750	16750	0
138	20240215	181400	411359630	16750	16750	16750	16750	0
139	20240215	181300	411359630	16750	16750	16750	16750	0
140	20240215	181200	411359630	16750	16750	16750	16750	0
141	20240215	181100	411359630	16750	16750	16750	16750	0
142	20240215	181000	411359630	16750	16750	16750	16750	0
143	20240215	180900	411359630	16750	16750	16750	16750	0
144	20240215	180800	411359630	16750	16750	16750	16750	0
145	20240215	180700	411359630	16750	16750	16750	16750	0
146	20240215	180600	411359630	16750	16750	16750	16750	0
147	20240215	180500	411359630	16750	16750	16750	16750	0
148	20240215	180400	411359630	16750	16750	16750	16750	0
149	20240215	180300	411359630	16750	16750	16750	16750	0
150	20240215	180200	411359630	16750	16750	16750	16750	0
151	20240215	180100	411359630	16750	16750	16750	16750	0
152	20240215	180000	411359630	16750	16750	16750	16750	121
153	20240215	175900	411359630	16750	16750	16750	16750	0
154	20240215	175800	411359630	16750	16750	16750	16750	0
155	20240215	175700	411359630	16750	16750	16750	16750	0
156	20240215	175600	411359630	16750	16750	16750	16750	0
157	20240215	175500	411359630	16750	16750	16750	16750	0
158	20240215	175400	411359630	16750	16750	16750	16750	0
159	20240215	175300	411359630	16750	16750	16750	16750	0
160	20240215	175200	411359630	16750	16750	16750	16750	0
161	20240215	175100	411359630	16750	16750	16750	16750	0
162	20240215	175000	411359630	16750	16750	16750	16750	0
163	20240215	174900	411359630	16750	16750	16750	16750	0
164	20240215	174800	411359630	16750	16750	16750	16750	0
165	20240215	174700	411359630	16750	16750	16750	16750	0
166	20240215	174600	411359630	16750	16750	16750	16750	0
167	20240215	174500	411359630	16750	16750	16750	16750	0
168	20240215	174400	411359630	16750	16750	16750	16750	0
169	20240215	174300	411359630	16750	16750	16750	16750	0
170	20240215	174200	411359630	16750	16750	16750	16750	0
171	20240215	174100	411359630	16750	16750	16750	16750	0
172	20240215	174000	411359630	16750	16750	16750	16750	0
173	20240215	173900	411359630	16750	16750	16750	16750	0
174	20240215	173800	411359630	16750	16750	16750	16750	0
175	20240215	173700	411359630	16750	16750	16750	16750	0
176	20240215	173600	411359630	16750	16750	16750	16750	0
177	20240215	173500	411359630	16750	16750	16750	16750	0
178	20240215	173400	411359630	16750	16750	16750	16750	0
179	20240215	173300	411359630	16750	16750	16750	16750	0
180	20240215	173200	411359630	16750	16750	16750	16750	0
181	20240215	173100	411359630	16750	16750	16750	16750	0
182	20240215	173000	411359630	16750	16750	16750	16750	121
183	20240215	172900	411359630	16750	16750	16750	16750	0
184	20240215	172800	411359630	16750	16750	16750	16750	0
185	20240215	172700	411359630	16750	16750	16750	16750	0
186	20240215	172600	411359630	16750	16750	16750	16750	0
187	20240215	172500	411359630	16750	16750	16750	16750	0
188	20240215	172400	411359630	16750	16750	16750	16750	0
189	20240215	172300	411359630	16750	16750	16750	16750	0
190	20240215	172200	411359630	16750	16750	16750	16750	0
191	20240215	172100	411359630	16750	16750	16750	16750	0
192	20240215	172000	411359630	16750	16750	16750	16750	0
193	20240215	171900	411359630	16750	16750	16750	16750	0
194	20240215	171800	411359630	16750	16750	16750	16750	0
195	20240215	171700	411359630	16750	16750	16750	16750	0
196	20240215	171600	411359630	16750	16750	16750	16750	0
197	20240215	171500	411359630	16750	16750	16750	16750	0
198	20240215	171400	411359630	16750	16750	16750	16750	0
199	20240215	171300	411359630	16750	16750	16750	16750	0
200	20240215	171200	411359630	16750	16750	16750	16750	0
201	20240215	171100	411359630	16750	16750	16750	16750	0
202	20240215	171000	411359630	16750	16750	16750	16750	0
203	20240215	170900	411359630	16750	16750	16750	16750	0
204	20240215	170800	411359630	16750	16750	16750	16750	0
205	20240215	170700	411359630	16750	16750	16750	16750	0
206	20240215	170600	411359630	16750	16750	16750	16750	0
207	20240215	170500	411359630	16750	16750	16750	16750	0
208	20240215	170400	411359630	16750	16750	16750	16750	0
209	20240215	170300	411359630	16750	16750	16750	16750	0
210	20240215	170200	411359630	16750	16750	16750	16750	0
211	20240215	170100	411359630	16750	16750	16750	16750	0
212	20240215	170000	411359630	16750	16750	16750	16750	121
213	20240215	165900	411359630	16750	16750	16750	16750	0
214	20240215	165800	411359630	16750	16750	16750	16750	0
215	20240215	165700	411359630	16750	16750	16750	16750	0
216	20240215	165600	411359630	16750	16750	16750	16750	0
217	20240215	165500	411359630	16750	16750	16750	16750	0
218	20240215	165400	411359630	16750	16750	16750	16750	0
219	20240215	165300	411359630	16750	16750	16750	16750	0
220	20240215	165200	411359630	16750	16750	16750	16750	0
221	20240215	165100	411359630	16750	16750	16750	16750	0
222	20240215	165000	411359630	16750	16750	16750	16750	0
223	20240215	164900	411359630	16750	16750	16750	16750	0
224	20240215	164800	411359630	16750	16750	16750	16750	0
225	20240215	164700	411359630	16750	16750	16750	16750	0
226	20240215	164600	411359630	16750	16750	16750	16750	0
227	20240215	164500	411359630	16750	16750	16750	16750	0
228	20240215	164400	411359630	16750	16750	16750	16750	0
229	20240215	164300	411359630	16750	16750	16750	16750	0
230	20240215	164200	411359630	16750	16750	16750	16750	0
231	20240215	164100	411359630	16750	16750	16750	16750	0
232	20240215	164000	411359630	16750	16750	16750	16750	0
233	20240215	163900	411359630	16750	16750	16750	16750	0
234	20240215	163800	411359630	16750	16750	16750	16750	0
235	20240215	163700	411359630	16750	16750	16750	16750	0
236	20240215	163600	411359630	16750	16750	16750	16750	0
237	20240215	163500	411359630	16750	16750	16750	16750	0
238	20240215	163400	411359630	16750	16750	16750	16750	0
239	20240215	163300	411359630	16750	16750	16750	16750	0
240	20240215	163200	411359630	16750	16750	16750	16750	0
241	20240215	163100	411359630	16750	16750	16750	16750	0
242	20240215	163000	411359630	16750	16750	16750	16750	121
243	20240215	162900	411359630	16750	16750	16750	16750	0
244	20240215	162800	411359630	16750	16750	16750	16750	0
245	20240215	162700	411359630	16750	16750	16750	16750	0
246	20240215	162600	411359630	16750	16750	16750	16750	0
247	20240215	162500	411359630	16750	16750	16750	16750	0
248	20240215	162400	411359630	16750	16750	16750	16750	0
249	20240215	162300	411359630	16750	16750	16750	16750	0
250	20240215	162200	411359630	16750	16750	16750	16750	0
251	20240215	162100	411359630	16750	16750	16750	16750	0
252	20240215	162000	411359630	16750	16750	16750	16750	0
253	20240215	161900	411359630	16750	16750	16750	16750	0
254	20240215	161800	411359630	16750	16750	16750	16750	0
255	20240215	161700	411359630	16750	16750	16750	16750	0
256	20240215	161600	411359630	16750	16750	16750	16750	0
257	20240215	161500	411359630	16750	16750	16750	16750	0
258	20240215	161400	411359630	16750	16750	16750	16750	0
259	20240215	161300	411359630	16750	16750	16750	16750	0
260	20240215	161200	411359630	16750	16750	16750	16750	0
261	20240215	161100	411359630	16750	16750	16750	16750	0
262	20240215	161000	411359630	16750	16750	16750	16750	0
263	20240215	160900	411359630	16750	16750	16750	16750	0
264	20240215	160800	411359630	16750	16750	16750	16750	0
265	20240215	160700	411359630	16750	16750	16750	16750	0
266	20240215	160600	411359630	16750	16750	16750	16750	0
267	20240215	160500	411359630	16750	16750	16750	16750	0
268	20240215	160400	411359630	16750	16750	16750	16750	0
269	20240215	160300	411359630	16750	16750	16750	16750	0
270	20240215	160200	411359630	16750	16750	16750	16750	0
271	20240215	160100	411359630	16750	16750	16750	16750	0
272	20240215	160000	411359630	16750	16750	16750	16750	121
273	20240215	155900	411359630	16750	16750	16750	16750	0
274	20240215	155800	411359630	16750	16750	16750	16750	0
275	20240215	155700	411359630	16750	16750	16750	16750	0
276	20240215	155600	411359630	16750	16750	16750	16750	0
277	20240215	155500	411359630	16750	16750	16750	16750	0
278	20240215	155400	411359630	16750	16750	16750	16750	0
279	20240215	155300	411359630	16750	16750	16750	16750	0
280	20240215	155200	411359630	16750	16750	16750	16750	0
281	20240215	155100	411359630	16750	16750	16750	16750	0
282	20240215	155000	411359630	16750	16750	16750	16750	0
283	20240215	154900	411359630	16750	16750	16750	16750	0
284	20240215	154800	411359630	16750	16750	16750	16750	0
285	20240215	154700	411359630	16750	16750	16750	16750	0
286	20240215	154600	411359630	16750	16750	16750	16750	0
287	20240215	154500	411359630	16750	16750	16750	16750	0
288	20240215	154400	411359630	16750	16750	16750	16750	0
289	20240215	154300	411359630	16750	16750	16750	16750	0
290	20240215	154200	411359630	16750	16750	16750	16750	0
291	20240215	154100	411359630	16750	16750	16750	16750	0
292	20240215	154000	411359630	16750	16750	16750	16750	0
293	20240215	153900	411359630	16750	16750	16750	16750	0
294	20240215	153800	411359630	16750	16750	16750	16750	0
295	20240215	153700	411359630	16750	16750	16750	16750	0
296	20240215	153600	411359630	16750	16750	16750	16750	0
297	20240215	153500	411359630	16750	16750	16750	16750	0
298	20240215	153400	411359630	16750	16750	16750	16750	0
299	20240215	153300	411359630	16750	16750	16750	16750	0
300	20240215	153200	411359630	16750	16750	16750	16750	0
301	20240215	153100	411359630	16750	16750	16750	16750	0
302	20240215	153000	411359630	16750	16750	16750	16750	242
303	20240215	152900	409332880	16720	16720	16720	16720	0
304	20240215	152800	409332880	16720	16720	16720	16720	0
305	20240215	152700	409332880	16720	16720	16720	16720	0
306	20240215	152600	409332880	16720	16720	16720	16720	0
307	20240215	152500	409332880	16720	16720	16720	16720	0
308	20240215	152400	409332880	16720	16720	16720	16720	0
309	20240215	152300	409332880	16720	16720	16720	16720	0
310	20240215	152200	409332880	16720	16720	16720	16720	0
311	20240215	152100	409332880	16720	16720	16720	16720	0
312	20240215	152000	409332880	16720	16720	16720	16720	0
313	20240215	151900	409332880	16720	16710	16720	16710	20
314	20240215	151800	408998580	16720	16710	16720	16710	22
315	20240215	151700	408630940	16720	16720	16720	16720	1
316	20240215	151600	408614220	16720	16650	16720	16650	420
317	20240215	151500	401619880	16720	16710	16720	16710	31
318	20240215	151400	401101760	16710	16700	16710	16700	46
319	20240215	151300	400333550	16690	16690	16690	16690	71
320	20240215	151200	399148560	16690	16690	16700	16690	855
321	20240215	151100	384874850	16690	16690	16690	16690	150
322	20240215	151000	382371350	16700	16690	16700	16620	211
323	20240215	150900	378848710	16700	16630	16700	16620	192
324	20240215	150800	375649880	16690	16690	16690	16690	166
325	20240215	150700	372879340	16690	16690	16690	16690	50
326	20240215	150600	372044840	16700	16650	16700	16640	240
327	20240215	150500	368047630	16650	16650	16650	16650	10
328	20240215	150400	367881130	16670	16670	16670	16670	9
329	20240215	150300	367731100	16670	16680	16680	16590	142
330	20240215	150200	365371490	16640	16670	16670	16640	134
331	20240215	150100	363139880	16680	16700	16720	16680	143
332	20240215	150000	360752410	16730	16730	16730	16730	1
333	20240215	145900	360735680	16740	16740	16740	16740	0
334	20240215	145800	360735680	16740	16700	16750	16700	51
335	20240215	145700	359882090	16710	16710	16710	16710	30
336	20240215	145600	359380790	16740	16740	16740	16740	0
337	20240215	145500	359380790	16740	16730	16740	16730	50
338	20240215	145400	358543930	16740	16740	16740	16740	0
339	20240215	145300	358543930	16740	16720	16740	16710	130
340	20240215	145200	356370490	16720	16720	16720	16720	30
341	20240215	145100	355868890	16720	16720	16720	16720	0
342	20240215	145000	355868890	16720	16720	16720	16720	0
343	20240215	144900	355868890	16720	16720	16720	16720	1
344	20240215	144800	355852170	16680	16680	16680	16680	1
345	20240215	144700	355835490	16690	16750	16750	16690	32
346	20240215	144600	355300700	16750	16690	16750	16680	112
347	20240215	144500	353431960	16750	16750	16750	16750	55
348	20240215	144400	352510710	16710	16710	16710	16710	145
349	20240215	144300	350087760	16710	16720	16720	16710	100
350	20240215	144200	348416260	16670	16670	16670	16670	30
351	20240215	144100	347916160	16670	16670	16670	16670	61
352	20240215	144000	346899290	16610	16750	16750	16610	715
353	20240215	143900	334992960	16750	16750	16750	16750	50
354	20240215	143800	334155460	16700	16670	16700	16670	583
355	20240215	143700	324421610	16670	16670	16670	16670	50
356	20240215	143600	323588110	16670	16670	16670	16670	100
357	20240215	143500	321921110	16670	16670	16670	16670	0
358	20240215	143400	321921110	16670	16670	16670	16670	51
359	20240215	143300	321070940	16680	16680	16680	16680	1
360	20240215	143200	321054260	16630	16690	16700	16630	150
361	20240215	143100	318552930	16640	16640	16640	16640	1
362	20240215	143000	318536290	16670	16670	16670	16670	19
363	20240215	142900	318219560	16670	16720	16720	16670	5
364	20240215	142800	318136060	16750	16740	16750	16740	52
365	20240215	142700	317265180	16750	16750	16750	16740	54
366	20240215	142600	316360690	16730	16740	16750	16730	11
367	20240215	142500	316176510	16740	16700	16740	16680	22
368	20240215	142400	315808930	16770	16770	16770	16770	1
369	20240215	142300	315792160	16720	16720	16720	16720	4
370	20240215	142200	315725280	16730	16730	16730	16730	0
371	20240215	142100	315725280	16730	16730	16730	16730	99
372	20240215	142000	314069010	16680	16790	16790	16680	89
373	20240215	141900	312578860	16730	16640	16790	16640	294
374	20240215	141800	307678970	16640	16660	16660	16640	343
375	20240215	141700	301968590	16670	16670	16670	16670	0
376	20240215	141600	301968590	16670	16670	16670	16670	1
377	20240215	141500	301951920	16540	16540	16540	16540	0
378	20240215	141400	301951920	16540	16680	16680	16540	600
379	20240215	141300	291990480	16750	16730	16750	16710	93
380	20240215	141200	290435090	16720	16740	16740	16720	300
381	20240215	141100	285416690	16750	16770	16770	16750	4
382	20240215	141000	285349650	16770	16770	16770	16770	332
383	20240215	140900	279782010	16770	16760	16770	16760	56
384	20240215	140800	278842930	16770	16760	16770	16750	124
385	20240215	140700	276764480	16760	16760	16760	16760	0
386	20240215	140600	276764480	16760	16760	16760	16760	0
387	20240215	140500	276764480	16760	16760	16760	16760	0
388	20240215	140400	276764480	16760	16720	16760	16720	20
389	20240215	140300	276429720	16720	16720	16720	16720	0
390	20240215	140200	276429720	16720	16720	16720	16720	0
391	20240215	140100	276429720	16720	16720	16720	16720	15
392	20240215	140000	276178920	16720	16710	16720	16710	20
393	20240215	135900	275844530	16720	16720	16720	16720	34
394	20240215	135800	275276050	16720	16720	16720	16720	0
395	20240215	135700	275276050	16720	16720	16720	16720	0
396	20240215	135600	275276050	16720	16710	16720	16710	2
397	20240215	135500	275242620	16720	16720	16720	16720	0
398	20240215	135400	275242620	16720	16700	16720	16700	30
399	20240215	135300	274741090	16710	16640	16710	16640	59
400	20240215	135200	273758050	16700	16700	16700	16700	0
401	20240215	135100	273758050	16700	16700	16700	16700	0
402	20240215	135000	273758050	16700	16700	16700	16700	0
403	20240215	134900	273758050	16700	16700	16700	16700	0
404	20240215	134800	273758050	16700	16700	16700	16700	0
405	20240215	134700	273758050	16700	16700	16700	16700	0
406	20240215	134600	273758050	16700	16700	16700	16700	0
407	20240215	134500	273758050	16700	16700	16700	16700	0
408	20240215	134400	273758050	16700	16700	16700	16700	0
409	20240215	134300	273758050	16700	16700	16700	16700	0
410	20240215	134200	273758050	16700	16700	16700	16700	32
411	20240215	134100	273223650	16640	16640	16640	16640	0
412	20240215	134000	273223650	16640	16630	16640	16630	169
413	20240215	133900	270412330	16640	16640	16640	16640	0
414	20240215	133800	270412330	16640	16640	16640	16640	1
415	20240215	133700	270395690	16710	16710	16710	16710	0
416	20240215	133600	270395690	16710	16710	16710	16710	0
417	20240215	133500	270395690	16710	16710	16710	16710	0
418	20240215	133400	270395690	16710	16710	16710	16710	0
419	20240215	133300	270395690	16710	16690	16710	16690	60
420	20240215	133200	269393280	16700	16700	16700	16700	0
421	20240215	133100	269393280	16700	16700	16700	16700	0
422	20240215	133000	269393280	16700	16700	16700	16700	0
423	20240215	132900	269393280	16700	16700	16700	16700	0
424	20240215	132800	269393280	16700	16700	16700	16700	0
425	20240215	132700	269393280	16700	16700	16700	16700	0
426	20240215	132600	269393280	16700	16700	16700	16700	0
427	20240215	132500	269393280	16700	16700	16700	16700	0
428	20240215	132400	269393280	16700	16700	16700	16700	0
429	20240215	132300	269393280	16700	16700	16700	16700	0
430	20240215	132200	269393280	16700	16700	16700	16700	0
431	20240215	132100	269393280	16700	16700	16700	16700	0
432	20240215	132000	269393280	16700	16700	16700	16700	0
433	20240215	131900	269393280	16700	16700	16700	16700	0
434	20240215	131800	269393280	16700	16700	16700	16700	0
435	20240215	131700	269393280	16700	16700	16700	16700	0
436	20240215	131600	269393280	16700	16700	16700	16700	0
437	20240215	131500	269393280	16700	16700	16700	16700	0
438	20240215	131400	269393280	16700	16680	16700	16680	3
439	20240215	131300	269343220	16700	16700	16700	16700	0
440	20240215	131200	269343220	16700	16690	16700	16690	100
441	20240215	131100	267673230	16700	16700	16700	16700	0
442	20240215	131000	267673230	16700	16700	16700	16700	0
443	20240215	130900	267673230	16700	16700	16700	16700	0
444	20240215	130800	267673230	16700	16700	16700	16700	0
445	20240215	130700	267673230	16700	16700	16700	16700	0
446	20240215	130600	267673230	16700	16700	16700	16700	0
447	20240215	130500	267673230	16700	16700	16700	16700	0
448	20240215	130400	267673230	16700	16630	16700	16630	40
449	20240215	130300	267005730	16640	16640	16640	16640	0
450	20240215	130200	267005730	16640	16660	16660	16640	140
451	20240215	130100	264675130	16680	16630	16680	16570	514
452	20240215	130000	256138390	16700	16690	16700	16690	17
453	20240215	125900	255854540	16690	16690	16690	16690	0
454	20240215	125800	255854540	16690	16690	16690	16690	0
455	20240215	125700	255854540	16690	16690	16690	16690	0
456	20240215	125600	255854540	16690	16690	16690	16690	1
457	20240215	125500	255837850	16620	16620	16620	16620	0
458	20240215	125400	255837850	16620	16650	16650	16620	103
459	20240215	125300	254122960	16700	16700	16700	16700	0
460	20240215	125200	254122960	16700	16700	16700	16700	0
461	20240215	125100	254122960	16700	16700	16700	16700	0
462	20240215	125000	254122960	16700	16700	16700	16700	0
463	20240215	124900	254122960	16700	16700	16700	16700	0
464	20240215	124800	254122960	16700	16700	16700	16700	0
465	20240215	124700	254122960	16700	16700	16700	16700	0
466	20240215	124600	254122960	16700	16700	16700	16700	0
467	20240215	124500	254122960	16700	16700	16700	16700	0
468	20240215	124400	254122960	16700	16700	16700	16700	0
469	20240215	124300	254122960	16700	16700	16700	16700	0
470	20240215	124200	254122960	16700	16700	16700	16700	0
471	20240215	124100	254122960	16700	16700	16700	16700	100
472	20240215	124000	252452960	16670	16670	16670	16670	0
473	20240215	123900	252452960	16670	16670	16670	16670	70
474	20240215	123800	251286060	16670	16670	16670	16670	0
475	20240215	123700	251286060	16670	16670	16670	16670	0
476	20240215	123600	251286060	16670	16670	16670	16670	0
477	20240215	123500	251286060	16670	16670	16670	16670	0
478	20240215	123400	251286060	16670	16670	16670	16670	0
479	20240215	123300	251286060	16670	16670	16670	16670	0
480	20240215	123200	251286060	16670	16670	16670	16670	0
481	20240215	123100	251286060	16670	16670	16670	16670	0
482	20240215	123000	251286060	16670	16670	16670	16670	0
483	20240215	122900	251286060	16670	16670	16670	16670	0
484	20240215	122800	251286060	16670	16670	16670	16670	0
485	20240215	122700	251286060	16670	16670	16670	16670	0
486	20240215	122600	251286060	16670	16670	16670	16670	0
487	20240215	122500	251286060	16670	16670	16670	16670	9
488	20240215	122400	251136030	16670	16670	16670	16670	1
489	20240215	122300	251119360	16670	16710	16710	16670	43
490	20240215	122200	250400870	16720	16720	16720	16720	0
491	20240215	122100	250400870	16720	16720	16720	16720	0
492	20240215	122000	250400870	16720	16720	16720	16720	0
493	20240215	121900	250400870	16720	16720	16720	16720	0
494	20240215	121800	250400870	16720	16720	16720	16720	0
495	20240215	121700	250400870	16720	16720	16720	16720	0
496	20240215	121600	250400870	16720	16720	16720	16720	0
497	20240215	121500	250400870	16720	16720	16720	16720	0
498	20240215	121400	250400870	16720	16720	16720	16720	0
499	20240215	121300	250400870	16720	16610	16720	16610	4
500	20240215	121200	250334320	16610	16610	16610	16610	0
501	20240215	121100	250334320	16610	16610	16610	16610	0
502	20240215	121000	250334320	16610	16610	16610	16610	0
503	20240215	120900	250334320	16610	16610	16610	16610	1
504	20240215	120800	250317710	16580	16580	16580	16580	0
505	20240215	120700	250317710	16580	16580	16580	16580	0
506	20240215	120600	250317710	16580	16580	16580	16580	1
507	20240215	120500	250301130	16560	16550	16560	16550	75
508	20240215	120400	249059140	16540	16540	16540	16540	0
509	20240215	120300	249059140	16540	16540	16540	16540	0
510	20240215	120200	249059140	16540	16540	16540	16540	1
511	20240215	120100	249042600	16540	16540	16540	16540	15
512	20240215	120000	248794500	16540	16540	16540	16540	20
513	20240215	115900	248463700	16580	16550	16580	16530	406
514	20240215	115800	241744490	16540	16540	16540	16540	1
515	20240215	115700	241727950	16550	16550	16550	16550	1
516	20240215	115600	241711400	16550	16550	16550	16550	0
517	20240215	115500	241711400	16550	16550	16550	16550	0
518	20240215	115400	241711400	16550	16550	16550	16550	0
519	20240215	115300	241711400	16550	16550	16550	16550	0
520	20240215	115200	241711400	16550	16550	16550	16550	0
521	20240215	115100	241711400	16550	16550	16550	16550	0
522	20240215	115000	241711400	16550	16550	16550	16550	1
523	20240215	114900	241694850	16540	16530	16540	16530	12
524	20240215	114800	241496400	16530	16550	16550	16530	103
525	20240215	114700	239791810	16550	16550	16550	16550	2
526	20240215	114600	239758710	16560	16560	16560	16560	0
527	20240215	114500	239758710	16560	16560	16560	16560	0
528	20240215	114400	239758710	16560	16560	16560	16560	0
529	20240215	114300	239758710	16560	16560	16560	16560	0
530	20240215	114200	239758710	16560	16560	16560	16560	0
531	20240215	114100	239758710	16560	16550	16560	16550	2
532	20240215	114000	239725600	16550	16550	16550	16550	0
533	20240215	113900	239725600	16550	16550	16550	16550	0
534	20240215	113800	239725600	16550	16550	16550	16550	30
535	20240215	113700	239229100	16530	16530	16530	16530	2
536	20240215	113600	239196040	16530	16530	16530	16530	5
537	20240215	113500	239113390	16550	16530	16550	16530	66
538	20240215	113400	238021150	16560	16550	16560	16530	81
539	20240215	113300	236680330	16530	16530	16530	16530	0
540	20240215	113200	236680330	16530	16530	16530	16530	0
541	20240215	113100	236680330	16530	16530	16530	16530	1
542	20240215	113000	236663800	16530	16530	16530	16530	0
543	20240215	112900	236663800	16530	16530	16530	16530	0
544	20240215	112800	236663800	16530	16530	16530	16530	1
545	20240215	112700	236647270	16540	16540	16540	16540	0
546	20240215	112600	236647270	16540	16540	16540	16540	6
547	20240215	112500	236548030	16550	16550	16550	16550	0
548	20240215	112400	236548030	16550	16550	16550	16550	0
549	20240215	112300	236548030	16550	16550	16550	16550	0
550	20240215	112200	236548030	16550	16550	16550	16550	0
551	20240215	112100	236548030	16550	16550	16550	16550	0
552	20240215	112000	236548030	16550	16550	16550	16550	0
553	20240215	111900	236548030	16550	16550	16550	16550	0
554	20240215	111800	236548030	16550	16550	16550	16550	0
555	20240215	111700	236548030	16550	16550	16550	16550	8
556	20240215	111600	236415630	16550	16600	16600	16550	91
557	20240215	111500	234905180	16600	16600	16600	16600	0
558	20240215	111400	234905180	16600	16600	16600	16600	0
559	20240215	111300	234905180	16600	16600	16600	16600	1
560	20240215	111200	234888580	16600	16600	16600	16600	5
561	20240215	111100	234805580	16600	16600	16600	16600	1
562	20240215	111000	234788980	16600	16600	16600	16600	16
563	20240215	110900	234523380	16600	16610	16610	16600	29
564	20240215	110800	234041970	16600	16620	16620	16570	111
565	20240215	110700	232201920	16590	16630	16630	16590	674
566	20240215	110600	220993380	16630	16630	16630	16630	21
567	20240215	110500	220644150	16710	16530	16710	16530	265
568	20240215	110400	216251250	16540	16540	16540	16540	4
569	20240215	110300	216185090	16520	16520	16520	16520	6
570	20240215	110200	216085970	16520	16520	16520	16520	1
571	20240215	110100	216069450	16510	16500	16510	16500	158
572	20240215	110000	213461820	16490	16510	16510	16490	2
573	20240215	105900	213428820	16450	16450	16450	16450	0
574	20240215	105800	213428820	16450	16450	16450	16450	47
575	20240215	105700	212655670	16440	16440	16440	16440	0
576	20240215	105600	212655670	16440	16440	16440	16440	25
577	20240215	105500	212244670	16440	16440	16440	16440	1
578	20240215	105400	212228230	16430	16430	16430	16430	0
579	20240215	105300	212228230	16430	16430	16430	16430	137
580	20240215	105200	209977320	16400	16390	16400	16390	15
581	20240215	105100	209731340	16390	16550	16550	16390	299
582	20240215	105000	204807780	16550	16550	16550	16550	6
583	20240215	104900	204708480	16550	16570	16570	16550	145
584	20240215	104800	202306570	16570	16570	16570	16570	17
585	20240215	104700	202024880	16570	16570	16580	16570	122
586	20240215	104600	200003240	16570	16580	16580	16570	26
587	20240215	104500	199572390	16580	16620	16620	16580	396
588	20240215	104400	192995300	16620	16620	16620	16620	18
589	20240215	104300	192696140	16620	16620	16620	16620	65
590	20240215	104200	191615840	16620	16650	16650	16620	111
591	20240215	104100	189767840	16650	16670	16670	16650	141
592	20240215	104000	187418350	16670	16670	16670	16670	4
593	20240215	103900	187351670	16660	16660	16670	16660	53
594	20240215	103800	186468190	16660	16710	16710	16660	59
595	20240215	103700	185482750	16720	16720	16720	16720	0
596	20240215	103600	185482750	16720	16720	16720	16720	1
597	20240215	103500	185466030	16700	16700	16700	16700	1
598	20240215	103400	185449330	16740	16740	16740	16740	0
599	20240215	103300	185449330	16740	16740	16740	16740	0
600	20240215	103200	185449330	16740	16740	16740	16740	0
601	20240215	103100	185449330	16740	16740	16740	16740	1
602	20240215	103000	185432590	16720	16720	16720	16720	0
603	20240215	102900	185432590	16720	16720	16720	16720	0
604	20240215	102800	185432590	16720	16720	16720	16720	0
605	20240215	102700	185432590	16720	16720	16720	16720	0
606	20240215	102600	185432590	16720	16720	16720	16720	0
607	20240215	102500	185432590	16720	16720	16720	16720	50
608	20240215	102400	184596590	16700	16700	16700	16700	0
609	20240215	102300	184596590	16700	16700	16700	16700	3
610	20240215	102200	184546490	16750	16730	16750	16700	105
611	20240215	102100	182791240	16760	16760	16760	16760	120
612	20240215	102000	180780040	16780	16780	16780	16780	0
613	20240215	101900	180780040	16780	16780	16780	16780	0
614	20240215	101800	180780040	16780	16780	16780	16780	0
615	20240215	101700	180780040	16780	16780	16780	16780	0
616	20240215	101600	180780040	16780	16810	16870	16780	128
617	20240215	101500	178630190	16820	16820	16820	16820	66
618	20240215	101400	177520070	16820	16820	16820	16820	60
619	20240215	101300	176510870	16800	16840	16840	16800	106
620	20240215	101200	174728130	16840	16850	16850	16840	156
621	20240215	101100	172099980	16890	16930	16930	16890	196
622	20240215	101000	168785520	16980	16980	16980	16980	0
623	20240215	100900	168785520	16980	16980	16980	16980	0
624	20240215	100800	168785520	16980	16950	16980	16950	146
625	20240215	100700	166310760	16910	16910	16910	16910	0
626	20240215	100600	166310760	16910	16910	16910	16910	89
627	20240215	100500	164805770	16910	16920	16920	16910	27
628	20240215	100400	164349010	16910	16910	16910	16910	0
629	20240215	100300	164349010	16910	16910	16910	16910	70
630	20240215	100200	163165310	16900	16900	16900	16900	443
631	20240215	100100	155678610	16900	16900	16900	16900	0
632	20240215	100000	155678610	16900	16840	16900	16840	210
633	20240215	095900	152130510	16840	16840	16840	16840	60
634	20240215	095800	151120110	16900	16900	16900	16830	250
635	20240215	095700	146903520	16830	16840	16900	16830	26
636	20240215	095600	146465390	16860	16860	16860	16860	0
637	20240215	095500	146465390	16860	16860	16860	16860	0
638	20240215	095400	146465390	16860	16860	16860	16860	0
639	20240215	095300	146465390	16860	16860	16860	16860	0
640	20240215	095200	146465390	16860	16860	16860	16860	9
641	20240215	095100	146313650	16860	16800	16860	16800	199
642	20240215	095000	142969850	16800	16800	16800	16800	336
643	20240215	094900	137325050	16800	16790	16800	16790	20
644	20240215	094800	136989150	16790	16790	16790	16760	163
645	20240215	094700	134253760	16780	16800	16800	16780	106
646	20240215	094600	132474010	16800	16800	16800	16800	28
647	20240215	094500	132003610	16800	16800	16800	16780	142
648	20240215	094400	129618910	16790	16790	16790	16790	629
649	20240215	094300	119058000	16790	16800	16800	16790	431
650	20240215	094200	111821170	16790	16770	16790	16770	804
651	20240215	094100	98329410	16780	16780	16780	16770	115
652	20240215	094000	96399800	16780	16780	16780	16780	0
653	20240215	093900	96399800	16780	16780	16780	16780	2
654	20240215	093800	96366240	16720	16720	16720	16720	0
655	20240215	093700	96366240	16720	16720	16720	16720	0
656	20240215	093600	96366240	16720	16710	16720	16710	18
657	20240215	093500	96065340	16720	16720	16720	16720	0
658	20240215	093400	96065340	16720	16720	16720	16720	0
659	20240215	093300	96065340	16720	16720	16720	16710	255
660	20240215	093200	91802350	16790	16790	16790	16790	0
661	20240215	093100	91802350	16790	16790	16790	16790	0
662	20240215	093000	91802350	16790	16740	16790	16740	70
663	20240215	092900	90629550	16740	16740	16740	16740	1
664	20240215	092800	90612810	16670	16670	16670	16670	10
665	20240215	092700	90446110	16730	16730	16730	16730	1
666	20240215	092600	90429380	16690	16690	16690	16690	6
667	20240215	092500	90329240	16750	16750	16750	16750	5
668	20240215	092400	90245490	16750	16760	16760	16750	10
669	20240215	092300	90077940	16760	16700	16780	16700	9
670	20240215	092200	89927500	16670	16670	16670	16610	3229
671	20240215	092100	36132180	16720	16690	16730	16660	199
672	20240215	092000	32815040	16790	16790	16790	16790	1
673	20240215	091900	32798250	16650	16650	16650	16650	0
674	20240215	091800	32798250	16650	16920	16920	16650	310
675	20240215	091700	27627830	16980	16980	16980	16980	0
676	20240215	091600	27627830	16980	16980	16980	16980	10
677	20240215	091500	27458030	16780	16880	16990	16780	42
678	20240215	091400	26749730	16880	16880	16880	16880	7
679	20240215	091300	26631570	16880	16740	16880	16740	289
680	20240215	091200	21762250	16770	16740	16770	16740	353
681	20240215	091100	15851890	16740	16720	16740	16720	150
682	20240215	091000	13342510	16700	16660	16730	16610	87
683	20240215	090900	11893490	16660	16720	16730	16660	66
684	20240215	090800	10793610	16710	16690	16710	16690	10
685	20240215	090700	10626630	16690	16690	16690	16690	5
686	20240215	090600	10543180	16690	16690	16690	16690	10
687	20240215	090500	10376280	16710	16710	16710	16710	15
688	20240215	090400	10125630	16740	16740	16740	16730	430
689	20240215	090300	2927490	16750	16750	16770	16750	40
690	20240215	090200	2257150	16820	16820	16820	16820	20
691	20240215	090100	1920750	16720	16950	16950	16720	100
692	20240215	090000	237860	16990	16990	16990	16990	14