KissMeData/298540/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	210000	661347160	15830	15830	15830	15830	602
3	20240214	205900	661347160	15830	15830	15830	15830	0
4	20240214	205800	661347160	15830	15830	15830	15830	0
5	20240214	205700	661347160	15830	15830	15830	15830	0
6	20240214	205600	661347160	15830	15830	15830	15830	0
7	20240214	205500	661347160	15830	15830	15830	15830	0
8	20240214	205400	661347160	15830	15830	15830	15830	0
9	20240214	205300	661347160	15830	15830	15830	15830	0
10	20240214	205200	661347160	15830	15830	15830	15830	0
11	20240214	205100	661347160	15830	15830	15830	15830	0
12	20240214	205000	661347160	15830	15830	15830	15830	0
13	20240214	204900	661347160	15830	15830	15830	15830	0
14	20240214	204800	661347160	15830	15830	15830	15830	0
15	20240214	204700	661347160	15830	15830	15830	15830	0
16	20240214	204600	661347160	15830	15830	15830	15830	0
17	20240214	204500	661347160	15830	15830	15830	15830	0
18	20240214	204400	661347160	15830	15830	15830	15830	0
19	20240214	204300	661347160	15830	15830	15830	15830	0
20	20240214	204200	661347160	15830	15830	15830	15830	0
21	20240214	204100	661347160	15830	15830	15830	15830	0
22	20240214	204000	661347160	15830	15830	15830	15830	0
23	20240214	203900	661347160	15830	15830	15830	15830	0
24	20240214	203800	661347160	15830	15830	15830	15830	0
25	20240214	203700	661347160	15830	15830	15830	15830	0
26	20240214	203600	661347160	15830	15830	15830	15830	0
27	20240214	203500	661347160	15830	15830	15830	15830	0
28	20240214	203400	661347160	15830	15830	15830	15830	0
29	20240214	203300	661347160	15830	15830	15830	15830	0
30	20240214	203200	661347160	15830	15830	15830	15830	0
31	20240214	203100	661347160	15830	15830	15830	15830	0
32	20240214	203000	661347160	15830	15830	15830	15830	602
33	20240214	202900	661347160	15830	15830	15830	15830	0
34	20240214	202800	661347160	15830	15830	15830	15830	0
35	20240214	202700	661347160	15830	15830	15830	15830	0
36	20240214	202600	661347160	15830	15830	15830	15830	0
37	20240214	202500	661347160	15830	15830	15830	15830	0
38	20240214	202400	661347160	15830	15830	15830	15830	0
39	20240214	202300	661347160	15830	15830	15830	15830	0
40	20240214	202200	661347160	15830	15830	15830	15830	0
41	20240214	202100	661347160	15830	15830	15830	15830	0
42	20240214	202000	661347160	15830	15830	15830	15830	0
43	20240214	201900	661347160	15830	15830	15830	15830	0
44	20240214	201800	661347160	15830	15830	15830	15830	0
45	20240214	201700	661347160	15830	15830	15830	15830	0
46	20240214	201600	661347160	15830	15830	15830	15830	0
47	20240214	201500	661347160	15830	15830	15830	15830	0
48	20240214	201400	661347160	15830	15830	15830	15830	0
49	20240214	201300	661347160	15830	15830	15830	15830	0
50	20240214	201200	661347160	15830	15830	15830	15830	0
51	20240214	201100	661347160	15830	15830	15830	15830	0
52	20240214	201000	661347160	15830	15830	15830	15830	0
53	20240214	200900	661347160	15830	15830	15830	15830	0
54	20240214	200800	661347160	15830	15830	15830	15830	0
55	20240214	200700	661347160	15830	15830	15830	15830	0
56	20240214	200600	661347160	15830	15830	15830	15830	0
57	20240214	200500	661347160	15830	15830	15830	15830	0
58	20240214	200400	661347160	15830	15830	15830	15830	0
59	20240214	200300	661347160	15830	15830	15830	15830	0
60	20240214	200200	661347160	15830	15830	15830	15830	0
61	20240214	200100	661347160	15830	15830	15830	15830	0
62	20240214	200000	661347160	15830	15830	15830	15830	602
63	20240214	195900	661347160	15830	15830	15830	15830	0
64	20240214	195800	661347160	15830	15830	15830	15830	0
65	20240214	195700	661347160	15830	15830	15830	15830	0
66	20240214	195600	661347160	15830	15830	15830	15830	0
67	20240214	195500	661347160	15830	15830	15830	15830	0
68	20240214	195400	661347160	15830	15830	15830	15830	0
69	20240214	195300	661347160	15830	15830	15830	15830	0
70	20240214	195200	661347160	15830	15830	15830	15830	0
71	20240214	195100	661347160	15830	15830	15830	15830	0
72	20240214	195000	661347160	15830	15830	15830	15830	0
73	20240214	194900	661347160	15830	15830	15830	15830	0
74	20240214	194800	661347160	15830	15830	15830	15830	0
75	20240214	194700	661347160	15830	15830	15830	15830	0
76	20240214	194600	661347160	15830	15830	15830	15830	0
77	20240214	194500	661347160	15830	15830	15830	15830	0
78	20240214	194400	661347160	15830	15830	15830	15830	0
79	20240214	194300	661347160	15830	15830	15830	15830	0
80	20240214	194200	661347160	15830	15830	15830	15830	0
81	20240214	194100	661347160	15830	15830	15830	15830	0
82	20240214	194000	661347160	15830	15830	15830	15830	0
83	20240214	193900	661347160	15830	15830	15830	15830	0
84	20240214	193800	661347160	15830	15830	15830	15830	0
85	20240214	193700	661347160	15830	15830	15830	15830	0
86	20240214	193600	661347160	15830	15830	15830	15830	0
87	20240214	193500	661347160	15830	15830	15830	15830	0
88	20240214	193400	661347160	15830	15830	15830	15830	0
89	20240214	193300	661347160	15830	15830	15830	15830	0
90	20240214	193200	661347160	15830	15830	15830	15830	0
91	20240214	193100	661347160	15830	15830	15830	15830	0
92	20240214	193000	661347160	15830	15830	15830	15830	602
93	20240214	192900	661347160	15830	15830	15830	15830	0
94	20240214	192800	661347160	15830	15830	15830	15830	0
95	20240214	192700	661347160	15830	15830	15830	15830	0
96	20240214	192600	661347160	15830	15830	15830	15830	0
97	20240214	192500	661347160	15830	15830	15830	15830	0
98	20240214	192400	661347160	15830	15830	15830	15830	0
99	20240214	192300	661347160	15830	15830	15830	15830	0
100	20240214	192200	661347160	15830	15830	15830	15830	0
101	20240214	192100	661347160	15830	15830	15830	15830	0
102	20240214	192000	661347160	15830	15830	15830	15830	0
103	20240214	191900	661347160	15830	15830	15830	15830	0
104	20240214	191800	661347160	15830	15830	15830	15830	0
105	20240214	191700	661347160	15830	15830	15830	15830	0
106	20240214	191600	661347160	15830	15830	15830	15830	0
107	20240214	191500	661347160	15830	15830	15830	15830	0
108	20240214	191400	661347160	15830	15830	15830	15830	0
109	20240214	191300	661347160	15830	15830	15830	15830	0
110	20240214	191200	661347160	15830	15830	15830	15830	0
111	20240214	191100	661347160	15830	15830	15830	15830	0
112	20240214	191000	661347160	15830	15830	15830	15830	0
113	20240214	190900	661347160	15830	15830	15830	15830	0
114	20240214	190800	661347160	15830	15830	15830	15830	0
115	20240214	190700	661347160	15830	15830	15830	15830	0
116	20240214	190600	661347160	15830	15830	15830	15830	0
117	20240214	190500	661347160	15830	15830	15830	15830	0
118	20240214	190400	661347160	15830	15830	15830	15830	0
119	20240214	190300	661347160	15830	15830	15830	15830	0
120	20240214	190200	661347160	15830	15830	15830	15830	0
121	20240214	190100	661347160	15830	15830	15830	15830	0
122	20240214	190000	661347160	15830	15830	15830	15830	602
123	20240214	185900	661347160	15830	15830	15830	15830	0
124	20240214	185800	661347160	15830	15830	15830	15830	0
125	20240214	185700	661347160	15830	15830	15830	15830	0
126	20240214	185600	661347160	15830	15830	15830	15830	0
127	20240214	185500	661347160	15830	15830	15830	15830	0
128	20240214	185400	661347160	15830	15830	15830	15830	0
129	20240214	185300	661347160	15830	15830	15830	15830	0
130	20240214	185200	661347160	15830	15830	15830	15830	0
131	20240214	185100	661347160	15830	15830	15830	15830	0
132	20240214	185000	661347160	15830	15830	15830	15830	0
133	20240214	184900	661347160	15830	15830	15830	15830	0
134	20240214	184800	661347160	15830	15830	15830	15830	0
135	20240214	184700	661347160	15830	15830	15830	15830	0
136	20240214	184600	661347160	15830	15830	15830	15830	0
137	20240214	184500	661347160	15830	15830	15830	15830	0
138	20240214	184400	661347160	15830	15830	15830	15830	0
139	20240214	184300	661347160	15830	15830	15830	15830	0
140	20240214	184200	661347160	15830	15830	15830	15830	0
141	20240214	184100	661347160	15830	15830	15830	15830	0
142	20240214	184000	661347160	15830	15830	15830	15830	0
143	20240214	183900	661347160	15830	15830	15830	15830	0
144	20240214	183800	661347160	15830	15830	15830	15830	0
145	20240214	183700	661347160	15830	15830	15830	15830	0
146	20240214	183600	661347160	15830	15830	15830	15830	0
147	20240214	183500	661347160	15830	15830	15830	15830	0
148	20240214	183400	661347160	15830	15830	15830	15830	0
149	20240214	183300	661347160	15830	15830	15830	15830	0
150	20240214	183200	661347160	15830	15830	15830	15830	0
151	20240214	183100	661347160	15830	15830	15830	15830	0
152	20240214	183000	661347160	15830	15830	15830	15830	602
153	20240214	182900	661347160	15830	15830	15830	15830	0
154	20240214	182800	661347160	15830	15830	15830	15830	0
155	20240214	182700	661347160	15830	15830	15830	15830	0
156	20240214	182600	661347160	15830	15830	15830	15830	0
157	20240214	182500	661347160	15830	15830	15830	15830	0
158	20240214	182400	661347160	15830	15830	15830	15830	0
159	20240214	182300	661347160	15830	15830	15830	15830	0
160	20240214	182200	661347160	15830	15830	15830	15830	0
161	20240214	182100	661347160	15830	15830	15830	15830	0
162	20240214	182000	661347160	15830	15830	15830	15830	0
163	20240214	181900	661347160	15830	15830	15830	15830	0
164	20240214	181800	661347160	15830	15830	15830	15830	0
165	20240214	181700	661347160	15830	15830	15830	15830	0
166	20240214	181600	661347160	15830	15830	15830	15830	0
167	20240214	181500	661347160	15830	15830	15830	15830	0
168	20240214	181400	661347160	15830	15830	15830	15830	0
169	20240214	181300	661347160	15830	15830	15830	15830	0
170	20240214	181200	661347160	15830	15830	15830	15830	0
171	20240214	181100	661347160	15830	15830	15830	15830	0
172	20240214	181000	661347160	15830	15830	15830	15830	0
173	20240214	180900	661347160	15830	15830	15830	15830	0
174	20240214	180800	661347160	15830	15830	15830	15830	0
175	20240214	180700	661347160	15830	15830	15830	15830	0
176	20240214	180600	661347160	15830	15830	15830	15830	0
177	20240214	180500	661347160	15830	15830	15830	15830	0
178	20240214	180400	661347160	15830	15830	15830	15830	0
179	20240214	180300	661347160	15830	15830	15830	15830	0
180	20240214	180200	661347160	15830	15830	15830	15830	0
181	20240214	180100	661347160	15830	15830	15830	15830	0
182	20240214	180000	661347160	15830	15830	15830	15830	602
183	20240214	175900	661347160	15830	15830	15830	15830	0
184	20240214	175800	661347160	15830	15830	15830	15830	0
185	20240214	175700	661347160	15830	15830	15830	15830	0
186	20240214	175600	661347160	15830	15830	15830	15830	0
187	20240214	175500	661347160	15830	15830	15830	15830	0
188	20240214	175400	661347160	15830	15830	15830	15830	0
189	20240214	175300	661347160	15830	15830	15830	15830	0
190	20240214	175200	661347160	15830	15830	15830	15830	0
191	20240214	175100	661347160	15830	15830	15830	15830	0
192	20240214	175000	661347160	15830	15830	15830	15830	0
193	20240214	174900	661347160	15830	15830	15830	15830	0
194	20240214	174800	661347160	15830	15830	15830	15830	0
195	20240214	174700	661347160	15830	15830	15830	15830	0
196	20240214	174600	661347160	15830	15830	15830	15830	0
197	20240214	174500	661347160	15830	15830	15830	15830	0
198	20240214	174400	661347160	15830	15830	15830	15830	0
199	20240214	174300	661347160	15830	15830	15830	15830	0
200	20240214	174200	661347160	15830	15830	15830	15830	0
201	20240214	174100	661347160	15830	15830	15830	15830	0
202	20240214	174000	661347160	15830	15830	15830	15830	0
203	20240214	173900	661347160	15830	15830	15830	15830	0
204	20240214	173800	661347160	15830	15830	15830	15830	0
205	20240214	173700	661347160	15830	15830	15830	15830	0
206	20240214	173600	661347160	15830	15830	15830	15830	0
207	20240214	173500	661347160	15830	15830	15830	15830	0
208	20240214	173400	661347160	15830	15830	15830	15830	0
209	20240214	173300	661347160	15830	15830	15830	15830	0
210	20240214	173200	661347160	15830	15830	15830	15830	0
211	20240214	173100	661347160	15830	15830	15830	15830	0
212	20240214	173000	661347160	15830	15830	15830	15830	602
213	20240214	172900	661347160	15830	15830	15830	15830	0
214	20240214	172800	661347160	15830	15830	15830	15830	0
215	20240214	172700	661347160	15830	15830	15830	15830	0
216	20240214	172600	661347160	15830	15830	15830	15830	0
217	20240214	172500	661347160	15830	15830	15830	15830	0
218	20240214	172400	661347160	15830	15830	15830	15830	0
219	20240214	172300	661347160	15830	15830	15830	15830	0
220	20240214	172200	661347160	15830	15830	15830	15830	0
221	20240214	172100	661347160	15830	15830	15830	15830	0
222	20240214	172000	661347160	15830	15830	15830	15830	0
223	20240214	171900	661347160	15830	15830	15830	15830	0
224	20240214	171800	661347160	15830	15830	15830	15830	0
225	20240214	171700	661347160	15830	15830	15830	15830	0
226	20240214	171600	661347160	15830	15830	15830	15830	0
227	20240214	171500	661347160	15830	15830	15830	15830	0
228	20240214	171400	661347160	15830	15830	15830	15830	0
229	20240214	171300	661347160	15830	15830	15830	15830	0
230	20240214	171200	661347160	15830	15830	15830	15830	0
231	20240214	171100	661347160	15830	15830	15830	15830	0
232	20240214	171000	661347160	15830	15830	15830	15830	0
233	20240214	170900	661347160	15830	15830	15830	15830	0
234	20240214	170800	661347160	15830	15830	15830	15830	0
235	20240214	170700	661347160	15830	15830	15830	15830	0
236	20240214	170600	661347160	15830	15830	15830	15830	0
237	20240214	170500	661347160	15830	15830	15830	15830	0
238	20240214	170400	661347160	15830	15830	15830	15830	0
239	20240214	170300	661347160	15830	15830	15830	15830	0
240	20240214	170200	661347160	15830	15830	15830	15830	0
241	20240214	170100	661347160	15830	15830	15830	15830	0
242	20240214	170000	661347160	15830	15830	15830	15830	602
243	20240214	165900	661347160	15830	15830	15830	15830	0
244	20240214	165800	661347160	15830	15830	15830	15830	0
245	20240214	165700	661347160	15830	15830	15830	15830	0
246	20240214	165600	661347160	15830	15830	15830	15830	0
247	20240214	165500	661347160	15830	15830	15830	15830	0
248	20240214	165400	661347160	15830	15830	15830	15830	0
249	20240214	165300	661347160	15830	15830	15830	15830	0
250	20240214	165200	661347160	15830	15830	15830	15830	0
251	20240214	165100	661347160	15830	15830	15830	15830	0
252	20240214	165000	661347160	15830	15830	15830	15830	0
253	20240214	164900	661347160	15830	15830	15830	15830	0
254	20240214	164800	661347160	15830	15830	15830	15830	0
255	20240214	164700	661347160	15830	15830	15830	15830	0
256	20240214	164600	661347160	15830	15830	15830	15830	0
257	20240214	164500	661347160	15830	15830	15830	15830	0
258	20240214	164400	661347160	15830	15830	15830	15830	0
259	20240214	164300	661347160	15830	15830	15830	15830	0
260	20240214	164200	661347160	15830	15830	15830	15830	0
261	20240214	164100	661347160	15830	15830	15830	15830	0
262	20240214	164000	661347160	15830	15830	15830	15830	0
263	20240214	163900	661347160	15830	15830	15830	15830	0
264	20240214	163800	661347160	15830	15830	15830	15830	0
265	20240214	163700	661347160	15830	15830	15830	15830	0
266	20240214	163600	661347160	15830	15830	15830	15830	0
267	20240214	163500	661347160	15830	15830	15830	15830	0
268	20240214	163400	661347160	15830	15830	15830	15830	0
269	20240214	163300	661347160	15830	15830	15830	15830	0
270	20240214	163200	661347160	15830	15830	15830	15830	0
271	20240214	163100	661347160	15830	15830	15830	15830	0
272	20240214	163000	661347160	15830	15830	15830	15830	602
273	20240214	162900	661347160	15830	15830	15830	15830	0
274	20240214	162800	661347160	15830	15830	15830	15830	0
275	20240214	162700	661347160	15830	15830	15830	15830	0
276	20240214	162600	661347160	15830	15830	15830	15830	0
277	20240214	162500	661347160	15830	15830	15830	15830	0
278	20240214	162400	661347160	15830	15830	15830	15830	0
279	20240214	162300	661347160	15830	15830	15830	15830	0
280	20240214	162200	661347160	15830	15830	15830	15830	0
281	20240214	162100	661347160	15830	15830	15830	15830	0
282	20240214	162000	661347160	15830	15830	15830	15830	0
283	20240214	161900	661347160	15830	15830	15830	15830	0
284	20240214	161800	661347160	15830	15830	15830	15830	0
285	20240214	161700	661347160	15830	15830	15830	15830	0
286	20240214	161600	661347160	15830	15830	15830	15830	0
287	20240214	161500	661347160	15830	15830	15830	15830	0
288	20240214	161400	661347160	15830	15830	15830	15830	0
289	20240214	161300	661347160	15830	15830	15830	15830	0
290	20240214	161200	661347160	15830	15830	15830	15830	0
291	20240214	161100	661347160	15830	15830	15830	15830	0
292	20240214	161000	661347160	15830	15830	15830	15830	0
293	20240214	160900	661347160	15830	15830	15830	15830	0
294	20240214	160800	661347160	15830	15830	15830	15830	0
295	20240214	160700	661347160	15830	15830	15830	15830	0
296	20240214	160600	661347160	15830	15830	15830	15830	0
297	20240214	160500	661347160	15830	15830	15830	15830	0
298	20240214	160400	661347160	15830	15830	15830	15830	0
299	20240214	160300	661347160	15830	15830	15830	15830	0
300	20240214	160200	661347160	15830	15830	15830	15830	0
301	20240214	160100	661347160	15830	15830	15830	15830	0
302	20240214	160000	661347160	15830	15830	15830	15830	602
303	20240214	155900	661347160	15830	15830	15830	15830	0
304	20240214	155800	661347160	15830	15830	15830	15830	0
305	20240214	155700	661347160	15830	15830	15830	15830	0
306	20240214	155600	661347160	15830	15830	15830	15830	0
307	20240214	155500	661347160	15830	15830	15830	15830	0
308	20240214	155400	661347160	15830	15830	15830	15830	0
309	20240214	155300	661347160	15830	15830	15830	15830	0
310	20240214	155200	661347160	15830	15830	15830	15830	0
311	20240214	155100	661347160	15830	15830	15830	15830	0
312	20240214	155000	661347160	15830	15830	15830	15830	0
313	20240214	154900	661347160	15830	15830	15830	15830	0
314	20240214	154800	661347160	15830	15830	15830	15830	0
315	20240214	154700	661347160	15830	15830	15830	15830	0
316	20240214	154600	661347160	15830	15830	15830	15830	0
317	20240214	154500	661347160	15830	15830	15830	15830	0
318	20240214	154400	661347160	15830	15830	15830	15830	0
319	20240214	154300	661347160	15830	15830	15830	15830	0
320	20240214	154200	661347160	15830	15830	15830	15830	0
321	20240214	154100	661347160	15830	15830	15830	15830	0
322	20240214	154000	661347160	15830	15830	15830	15830	0
323	20240214	153900	661347160	15830	15830	15830	15830	0
324	20240214	153800	661347160	15830	15830	15830	15830	0
325	20240214	153700	661347160	15830	15830	15830	15830	0
326	20240214	153600	661347160	15830	15830	15830	15830	0
327	20240214	153500	661347160	15830	15830	15830	15830	0
328	20240214	153400	661347160	15830	15830	15830	15830	0
329	20240214	153300	661347160	15830	15830	15830	15830	0
330	20240214	153200	661347160	15830	15830	15830	15830	0
331	20240214	153100	661347160	15830	15830	15830	15830	0
332	20240214	153000	661347160	15830	15830	15830	15830	1204
333	20240214	152900	651817500	15830	15830	15830	15830	0
334	20240214	152800	651817500	15830	15830	15830	15830	0
335	20240214	152700	651817500	15830	15830	15830	15830	0
336	20240214	152600	651817500	15830	15830	15830	15830	0
337	20240214	152500	651817500	15830	15830	15830	15830	0
338	20240214	152400	651817500	15830	15830	15830	15830	0
339	20240214	152300	651817500	15830	15830	15830	15830	0
340	20240214	152200	651817500	15830	15830	15830	15830	0
341	20240214	152100	651817500	15830	15830	15830	15830	0
342	20240214	152000	651817500	15830	15830	15830	15830	0
343	20240214	151900	651817500	15830	15820	15830	15820	432
344	20240214	151800	644982870	15820	15800	15820	15800	70
345	20240214	151700	643876290	15800	15790	15810	15790	76
346	20240214	151600	642675980	15820	15810	15820	15810	61
347	20240214	151500	641710970	15820	15820	15820	15820	0
348	20240214	151400	641710970	15820	15820	15820	15820	0
349	20240214	151300	641710970	15820	15820	15820	15820	236
350	20240214	151200	637977450	15800	15800	15800	15800	1
351	20240214	151100	637961650	15820	15770	15820	15770	5
352	20240214	151000	637882750	15770	15820	15820	15760	145
353	20240214	150900	635594090	15820	15760	15820	15760	4
354	20240214	150800	635530870	15810	15810	15810	15810	0
355	20240214	150700	635530870	15810	15810	15810	15810	20
356	20240214	150600	635214670	15810	15770	15810	15770	87
357	20240214	150500	633842400	15770	15790	15790	15770	76
358	20240214	150400	632643590	15780	15790	15790	15780	62
359	20240214	150300	631664810	15790	15790	15790	15790	29
360	20240214	150200	631206900	15790	15790	15790	15790	1
361	20240214	150100	631191110	15790	15790	15790	15790	45
362	20240214	150000	630480560	15800	15800	15800	15800	9
363	20240214	145900	630338360	15800	15800	15800	15800	39
364	20240214	145800	629722160	15800	15810	15810	15800	4
365	20240214	145700	629658930	15810	15780	15810	15770	26
366	20240214	145600	629248660	15810	15810	15810	15810	0
367	20240214	145500	629248660	15810	15810	15810	15810	0
368	20240214	145400	629248660	15810	15810	15810	15810	1
369	20240214	145300	629232850	15810	15810	15810	15810	1
370	20240214	145200	629217040	15800	15800	15800	15800	3000
371	20240214	145100	581817040	15750	15750	15750	15750	0
372	20240214	145000	581817040	15750	15750	15750	15750	68
373	20240214	144900	580746040	15760	15760	15760	15760	2
374	20240214	144800	580714520	15760	15760	15760	15760	58
375	20240214	144700	579800440	15810	15810	15810	15810	0
376	20240214	144600	579800440	15810	15810	15810	15810	4
377	20240214	144500	579737200	15810	15760	15810	15760	47
378	20240214	144400	578996430	15760	15760	15760	15760	32
379	20240214	144300	578492110	15770	15770	15770	15760	57
380	20240214	144200	577593640	15800	15800	15800	15800	0
381	20240214	144100	577593640	15800	15810	15810	15800	25
382	20240214	144000	577198630	15800	15770	15800	15770	22
383	20240214	143900	576851660	15760	15760	15760	15760	129
384	20240214	143800	574818620	15770	15770	15770	15770	3
385	20240214	143700	574771310	15770	15780	15780	15770	42
386	20240214	143600	574108830	15810	15810	15810	15810	53
387	20240214	143500	573270900	15810	15810	15810	15810	49
388	20240214	143400	572496210	15810	15810	15810	15810	1
389	20240214	143300	572480400	15770	15770	15770	15770	185
390	20240214	143200	569562950	15770	15800	15800	15770	314
391	20240214	143100	564605690	15810	15810	15810	15810	0
392	20240214	143000	564605690	15810	15820	15820	15810	6
393	20240214	142900	564510820	15820	15790	15820	15790	41
394	20240214	142800	563863400	15790	15820	15820	15790	19
395	20240214	142700	563563090	15820	15820	15820	15820	0
396	20240214	142600	563563090	15820	15820	15820	15820	1
397	20240214	142500	563547270	15800	15800	15820	15790	11
398	20240214	142400	563373500	15800	15810	15810	15800	100
399	20240214	142300	561793490	15810	15820	15840	15810	81
400	20240214	142200	560510780	15860	15820	15860	15820	129
401	20240214	142100	558469960	15820	15840	15860	15820	133
402	20240214	142000	556361380	15840	15850	15850	15840	405
403	20240214	141900	549945970	15840	15840	15840	15840	0
404	20240214	141800	549945970	15840	15810	15840	15810	271
405	20240214	141700	545656660	15810	15810	15810	15810	0
406	20240214	141600	545656660	15810	15840	15840	15810	77
407	20240214	141500	544437280	15800	15800	15810	15800	527
408	20240214	141400	536110590	15810	15810	15810	15810	45
409	20240214	141300	535399140	15810	15840	15840	15810	384
410	20240214	141200	529320470	15840	15850	15850	15840	10
411	20240214	141100	529162060	15850	15850	15850	15850	50
412	20240214	141000	528369560	15850	15850	15850	15850	162
413	20240214	140900	525801860	15850	15850	15850	15850	50
414	20240214	140800	525009360	15850	15830	15860	15830	231
415	20240214	140700	521350310	15830	15810	15830	15810	194
416	20240214	140600	518281100	15820	15820	15820	15820	0
417	20240214	140500	518281100	15820	15810	15820	15810	11
418	20240214	140400	518107180	15820	15800	15820	15800	167
419	20240214	140300	515467000	15800	15810	15810	15800	83
420	20240214	140200	514154990	15800	15810	15810	15800	12
421	20240214	140100	513965370	15810	15790	15810	15790	1123
422	20240214	140000	496221260	15800	15800	15800	15770	226
423	20240214	135900	492654690	15800	15770	15800	15770	31
424	20240214	135800	492165390	15800	15800	15800	15800	0
425	20240214	135700	492165390	15800	15800	15800	15770	130
426	20240214	135600	490114680	15800	15800	15800	15800	2
427	20240214	135500	490083080	15780	15800	15800	15780	48
428	20240214	135400	489324980	15790	15760	15790	15760	592
429	20240214	135300	479986140	15770	15760	15770	15760	123
430	20240214	135200	478047630	15760	15740	15770	15740	243
431	20240214	135100	474219000	15730	15710	15730	15710	62
432	20240214	135000	473243940	15730	15730	15730	15730	189
433	20240214	134900	470270970	15730	15730	15730	15730	10
434	20240214	134800	470113670	15730	15730	15730	15730	1
435	20240214	134700	470097940	15700	15720	15720	15700	98
436	20240214	134600	468558340	15720	15720	15720	15720	50
437	20240214	134500	467772340	15750	15750	15750	15750	1
438	20240214	134400	467756590	15720	15720	15720	15720	10
439	20240214	134300	467599390	15730	15730	15730	15730	60
440	20240214	134200	466655590	15740	15720	15740	15720	123
441	20240214	134100	464720670	15690	15690	15690	15690	10
442	20240214	134000	464563770	15700	15710	15710	15700	50
443	20240214	133900	463778650	15700	15700	15700	15700	340
444	20240214	133800	458440650	15700	15700	15700	15670	78
445	20240214	133700	457218320	15680	15730	15740	15680	257
446	20240214	133600	453182190	15730	15680	15730	15680	103
447	20240214	133500	451563100	15720	15720	15720	15720	22
448	20240214	133400	451217260	15670	15710	15720	15670	515
449	20240214	133300	443137610	15720	15710	15720	15710	129
450	20240214	133200	441111010	15690	15690	15690	15690	50
451	20240214	133100	440326510	15690	15690	15690	15690	10
452	20240214	133000	440169610	15690	15680	15700	15680	60
453	20240214	132900	439227920	15710	15710	15710	15710	1
454	20240214	132800	439212210	15680	15680	15680	15680	10
455	20240214	132700	439055410	15710	15710	15710	15710	2
456	20240214	132600	439023990	15710	15690	15710	15680	92
457	20240214	132500	437580400	15690	15670	15690	15670	12
458	20240214	132400	437392330	15690	15680	15690	15680	42
459	20240214	132300	436733560	15690	15690	15690	15670	488
460	20240214	132200	429082530	15710	15680	15710	15680	11
461	20240214	132100	428910020	15710	15710	15710	15710	20
462	20240214	132000	428595820	15710	15670	15710	15670	11
463	20240214	131900	428423410	15680	15680	15680	15680	244
464	20240214	131800	424597490	15680	15680	15680	15680	10
465	20240214	131700	424440690	15680	15680	15680	15680	10
466	20240214	131600	424283890	15690	15690	15690	15690	50
467	20240214	131500	423499390	15690	15690	15690	15690	20
468	20240214	131400	423185590	15720	15700	15720	15700	3
469	20240214	131300	423138450	15670	15700	15720	15670	14
470	20240214	131200	422918890	15680	15710	15710	15680	60
471	20240214	131100	421978030	15710	15690	15710	15690	31
472	20240214	131000	421491440	15680	15680	15680	15680	10
473	20240214	130900	421334640	15670	15670	15680	15670	60
474	20240214	130800	420394430	15690	15670	15690	15670	2
475	20240214	130700	420363070	15670	15680	15680	15670	30
476	20240214	130600	419892770	15730	15730	15730	15730	0
477	20240214	130500	419892770	15730	15730	15730	15670	129
478	20240214	130400	417869300	15720	15740	15740	15700	13
479	20240214	130300	417664920	15740	15680	15740	15680	50
480	20240214	130200	416880860	15680	15680	15690	15680	32
481	20240214	130100	416379090	15690	15680	15730	15670	63
482	20240214	130000	415391700	15710	15710	15710	15710	6
483	20240214	125900	415297440	15710	15730	15730	15690	20
484	20240214	125800	414983220	15730	15730	15730	15730	3
485	20240214	125700	414936030	15700	15680	15700	15670	107
486	20240214	125600	413258330	15740	15690	15740	15680	67
487	20240214	125500	412207350	15690	15730	15730	15690	12
488	20240214	125400	412018630	15730	15690	15730	15680	27
489	20240214	125300	411594950	15690	15690	15690	15690	12
490	20240214	125200	411406670	15690	15690	15730	15680	90
491	20240214	125100	409994590	15710	15710	15730	15710	16
492	20240214	125000	409743130	15730	15730	15730	15730	5
493	20240214	124900	409664480	15710	15700	15710	15680	92
494	20240214	124800	408220260	15700	15660	15700	15660	144
495	20240214	124700	405961660	15690	15690	15690	15690	5
496	20240214	124600	405883210	15690	15650	15690	15650	45
497	20240214	124500	405177560	15690	15690	15690	15690	5
498	20240214	124400	405099110	15690	15660	15690	15650	36
499	20240214	124300	404535300	15690	15680	15690	15640	19
500	20240214	124200	404237690	15690	15640	15690	15640	92
501	20240214	124100	402798560	15680	15660	15680	15650	36
502	20240214	124000	402234460	15690	15690	15690	15680	17
503	20240214	123900	401967780	15640	15700	15700	15640	15
504	20240214	123800	401732880	15700	15630	15700	15630	16
505	20240214	123700	401482380	15700	15700	15700	15700	9
506	20240214	123600	401341080	15700	15630	15700	15630	15
507	20240214	123500	401106280	15700	15660	15700	15640	65
508	20240214	123400	400089220	15700	15700	15700	15700	6
509	20240214	123300	399995020	15700	15660	15700	15660	15
510	20240214	123200	399759920	15660	15660	15660	15660	50
511	20240214	123100	398976920	15660	15670	15670	15660	15
512	20240214	123000	398741970	15670	15640	15670	15640	65
513	20240214	122900	397725220	15670	15670	15670	15670	5
514	20240214	122800	397646870	15670	15640	15670	15640	15
515	20240214	122700	397412120	15670	15650	15670	15640	71
516	20240214	122600	396301340	15670	15670	15670	15670	6
517	20240214	122500	396207320	15670	15660	15670	15660	18
518	20240214	122400	395925390	15670	15670	15670	15670	8
519	20240214	122300	395800030	15670	15640	15670	15640	38
520	20240214	122200	395205680	15640	15640	15640	15640	116
521	20240214	122100	393391440	15650	15650	15650	15650	13
522	20240214	122000	393187990	15650	15670	15670	15640	25
523	20240214	121900	392796640	15670	15670	15670	15670	1
524	20240214	121800	392780970	15640	15640	15670	15640	61
525	20240214	121700	391826760	15640	15720	15720	15640	108
526	20240214	121600	390136580	15720	15720	15720	15720	5
527	20240214	121500	390057980	15630	15690	15720	15630	915
528	20240214	121400	375702080	15690	15630	15690	15630	65
529	20240214	121300	374685830	15690	15640	15690	15640	37
530	20240214	121200	374106850	15640	15630	15640	15630	16
531	20240214	121100	373856710	15650	15630	15650	15630	55
532	20240214	121000	372996960	15630	15690	15690	15630	15
533	20240214	120900	372762210	15690	15690	15690	15690	21
534	20240214	120800	372432720	15720	15720	15720	15720	1
535	20240214	120700	372417000	15650	15640	15650	15640	60
536	20240214	120600	371478500	15640	15640	15640	15640	10
537	20240214	120500	371322100	15710	15710	15710	15710	18
538	20240214	120400	371039320	15710	15650	15710	15650	109
539	20240214	120300	369330920	15700	15680	15700	15680	31
540	20240214	120200	368844800	15630	15630	15630	15630	10
541	20240214	120100	368688500	15640	15640	15640	15630	17
542	20240214	120000	368422720	15640	15640	15640	15640	43
543	20240214	115900	367750200	15640	15640	15640	15600	14
544	20240214	115800	367531530	15690	15610	15690	15600	53
545	20240214	115700	366704210	15600	15640	15640	15600	16
546	20240214	115600	366454360	15640	15600	15640	15600	11
547	20240214	115500	366282720	15640	15610	15640	15600	137
548	20240214	115400	364144740	15610	15610	15610	15610	10
549	20240214	115300	363988640	15610	15630	15630	15610	60
550	20240214	115200	363052020	15680	15680	15680	15680	22
551	20240214	115100	362707060	15620	15610	15620	15610	13
552	20240214	115000	362504100	15610	15610	15610	15610	377
553	20240214	114900	356619130	15610	15640	15640	15610	10
554	20240214	114800	356462970	15650	15640	15650	15610	11
555	20240214	114700	356291160	15640	15670	15670	15640	2
556	20240214	114600	356259850	15670	15670	15670	15610	63
557	20240214	114500	355276250	15610	15610	15640	15610	61
558	20240214	114400	354323980	15640	15640	15640	15640	1
559	20240214	114300	354308340	15640	15610	15640	15610	15
560	20240214	114200	354074160	15640	15640	15640	15640	6
561	20240214	114100	353980320	15640	15640	15640	15640	50
562	20240214	114000	353198320	15660	15630	15660	15600	12
563	20240214	113900	353010990	15660	15630	15660	15630	5
564	20240214	113800	352932770	15610	15610	15610	15610	70
565	20240214	113700	351840070	15610	15600	15610	15600	172
566	20240214	113600	349155650	15600	15610	15610	15600	20
567	20240214	113500	348843550	15610	15610	15610	15600	24
568	20240214	113400	348469010	15610	15600	15610	15600	31
569	20240214	113300	347985400	15600	15610	15610	15600	41
570	20240214	113200	347345790	15610	15600	15610	15600	42
571	20240214	113100	346690270	15610	15610	15610	15600	172
572	20240214	113000	344005840	15610	15620	15620	15610	11
573	20240214	112900	343834120	15610	15610	15610	15610	50
574	20240214	112800	343053620	15610	15610	15610	15610	10
575	20240214	112700	342897520	15610	15620	15620	15610	11
576	20240214	112600	342725800	15610	15610	15610	15610	50
577	20240214	112500	341945300	15610	15620	15620	15610	37
578	20240214	112400	341367720	15620	15610	15620	15610	61
579	20240214	112300	340415000	15620	15620	15620	15620	1
580	20240214	112200	340399380	15610	15610	15610	15610	60
581	20240214	112100	339462780	15610	15610	15610	15610	25
582	20240214	112000	339072530	15610	15610	15610	15600	69
583	20240214	111900	337996030	15600	15600	15600	15600	130
584	20240214	111800	335968030	15620	15620	15620	15620	3
585	20240214	111700	335921170	15600	15590	15600	15590	224
586	20240214	111600	332426970	15600	15600	15600	15600	87
587	20240214	111500	331069770	15590	15600	15600	15590	29
588	20240214	111400	330617470	15600	15590	15600	15590	85
589	20240214	111300	329292070	15600	15600	15600	15600	11
590	20240214	111200	329120470	15600	15600	15600	15590	12
591	20240214	111100	328933370	15590	15590	15590	15590	10
592	20240214	111000	328777470	15590	15590	15590	15590	2
593	20240214	110900	328746290	15590	15590	15590	15590	10
594	20240214	110800	328590390	15590	15590	15590	15590	50
595	20240214	110700	327810890	15590	15590	15590	15590	27
596	20240214	110600	327389960	15590	15590	15590	15590	60
597	20240214	110500	326454560	15600	15600	15600	15600	1
598	20240214	110400	326438960	15590	15600	15600	15590	83
599	20240214	110300	325144950	15600	15600	15600	15600	6
600	20240214	110200	325051350	15590	15590	15590	15590	60
601	20240214	110100	324115950	15590	15590	15590	15590	23
602	20240214	110000	323757380	15590	15590	15590	15590	0
603	20240214	105900	323757380	15590	15610	15610	15590	11
604	20240214	105800	323585770	15610	15590	15610	15590	302
605	20240214	105700	318877350	15590	15590	15590	15590	15
606	20240214	105600	318643500	15590	15590	15590	15590	114
607	20240214	105500	316866240	15580	15580	15580	15580	50
608	20240214	105400	316087240	15580	15590	15590	15580	82
609	20240214	105300	314808960	15580	15580	15580	15580	10
610	20240214	105200	314653160	15590	15590	15590	15590	559
611	20240214	105100	305938350	15580	15580	15580	15580	87
612	20240214	105000	304582890	15580	15580	15580	15580	52
613	20240214	104900	303772730	15580	15580	15580	15580	30
614	20240214	104800	303305330	15590	15580	15590	15580	554
615	20240214	104700	294674000	15570	15570	15570	15570	29
616	20240214	104600	294222470	15560	15570	15570	15560	40
617	20240214	104500	293599770	15560	15560	15560	15550	408
618	20240214	104400	287251390	15560	15560	15560	15560	1
619	20240214	104300	287235830	15550	15560	15560	15550	145
620	20240214	104200	284979730	15560	15550	15560	15550	57
621	20240214	104100	284093310	15550	15560	15560	15550	16
622	20240214	104000	283844450	15560	15560	15560	15550	65
623	20240214	103900	282833150	15560	15560	15560	15560	20
624	20240214	103800	282521950	15550	15560	15560	15550	206
625	20240214	103700	279316690	15560	15550	15580	15550	13
626	20240214	103600	279114470	15580	15580	15580	15560	121
627	20240214	103500	277231650	15580	15560	15580	15560	111
628	20240214	103400	275504470	15550	15570	15570	15550	120
629	20240214	103300	273638450	15550	15550	15550	15550	10
630	20240214	103200	273482950	15580	15560	15580	15550	124
631	20240214	103100	271553590	15560	15560	15560	15560	93
632	20240214	103000	270106510	15560	15560	15560	15560	40
633	20240214	102900	269484110	15560	15560	15560	15560	10
634	20240214	102800	269328510	15560	15560	15560	15560	20
635	20240214	102700	269017310	15560	15570	15570	15560	79
636	20240214	102600	267787860	15550	15550	15550	15550	0
637	20240214	102500	267787860	15550	15560	15560	15550	10
638	20240214	102400	267632350	15550	15560	15560	15550	166
639	20240214	102300	265050540	15560	15550	15560	15550	29
640	20240214	102200	264599570	15550	15550	15550	15550	183
641	20240214	102100	261753920	15560	15560	15560	15560	6
642	20240214	102000	261660560	15550	15560	15560	15550	167
643	20240214	101900	259062140	15560	15560	15560	15550	48
644	20240214	101800	258315360	15560	15560	15560	15560	0
645	20240214	101700	258315360	15560	15560	15560	15550	61
646	20240214	101600	257366790	15560	15560	15560	15550	113
647	20240214	101500	255608550	15560	15570	15570	15560	52
648	20240214	101400	254799400	15570	15570	15570	15560	28
649	20240214	101300	254363540	15570	15570	15570	15570	16
650	20240214	101200	254114420	15570	15550	15610	15550	72
651	20240214	101100	252994280	15550	15540	15550	15540	117
652	20240214	101000	251175530	15550	15550	15550	15550	48
653	20240214	100900	250429130	15550	15550	15550	15540	84
654	20240214	100800	249123030	15560	15560	15570	15560	113
655	20240214	100700	247364720	15570	15580	15580	15570	55
656	20240214	100600	246508360	15570	15590	15590	15570	10
657	20240214	100500	246352520	15580	15540	15580	15540	195
658	20240214	100400	243320670	15540	15550	15550	15540	27
659	20240214	100300	242900920	15550	15540	15550	15540	13
660	20240214	100200	242698870	15550	15550	15560	15550	47
661	20240214	100100	241967940	15550	15540	15550	15540	578
662	20240214	100000	232981150	15550	15550	15550	15540	204
663	20240214	095900	229808960	15550	15580	15600	15550	267
664	20240214	095800	225654390	15570	15570	15600	15570	76
665	20240214	095700	224470400	15570	15570	15570	15570	120
666	20240214	095600	222602000	15570	15600	15600	15560	136
667	20240214	095500	220483950	15560	15560	15560	15550	38
668	20240214	095400	219892770	15560	15550	15560	15550	20
669	20240214	095300	219581660	15550	15560	15560	15540	81
670	20240214	095200	218322050	15550	15570	15570	15540	98
671	20240214	095100	216798300	15570	15540	15600	15540	664
672	20240214	095000	206457350	15530	15560	15570	15530	493
673	20240214	094900	198783990	15570	15560	15570	15560	434
674	20240214	094800	192027740	15530	15540	15550	15530	92
675	20240214	094700	190597990	15540	15540	15540	15540	40
676	20240214	094600	189976390	15530	15550	15550	15530	71
677	20240214	094500	188872950	15550	15540	15550	15540	18
678	20240214	094400	188593150	15510	15510	15510	15510	0
679	20240214	094300	188593150	15510	15520	15520	15500	360
680	20240214	094200	183012300	15520	15510	15520	15500	11
681	20240214	094100	182841760	15510	15520	15550	15510	77
682	20240214	094000	181646330	15520	15560	15560	15510	38
683	20240214	093900	181056300	15560	15550	15560	15500	2265
684	20240214	093800	145935520	15560	15540	15560	15540	86
685	20240214	093700	144598480	15520	15550	15550	15520	171
686	20240214	093600	141941230	15550	15560	15560	15550	204
687	20240214	093500	138768820	15560	15560	15560	15550	37
688	20240214	093400	138193200	15560	15550	15560	15550	33
689	20240214	093300	137679820	15560	15560	15560	15550	20
690	20240214	093200	137368720	15560	15560	15560	15550	214
691	20240214	093100	134038980	15570	15570	15570	15560	67
692	20240214	093000	132996280	15570	15570	15570	15560	50
693	20240214	092900	132217880	15570	15580	15590	15560	80
694	20240214	092800	130971940	15580	15520	15580	15520	86
695	20240214	092700	129633830	15520	15520	15520	15510	487
696	20240214	092600	122075690	15520	15520	15540	15520	377
697	20240214	092500	116223270	15520	15580	15580	15520	99
698	20240214	092400	114685210	15580	15530	15580	15530	133
699	20240214	092300	112617460	15530	15530	15530	15530	72
700	20240214	092200	111499300	15530	15530	15540	15520	163
701	20240214	092100	108967750	15520	15540	15540	15520	57
702	20240214	092000	108082560	15520	15520	15520	15520	223
703	20240214	091900	104621600	15510	15520	15520	15510	530
704	20240214	091800	96399880	15530	15530	15530	15530	17
705	20240214	091700	96135870	15530	15520	15530	15510	208
706	20240214	091600	92907000	15550	15520	15550	15520	151
707	20240214	091500	90563430	15530	15540	15540	15520	202
708	20240214	091400	87426930	15540	15540	15540	15520	659
709	20240214	091300	77187660	15540	15530	15540	15520	68
710	20240214	091200	76131360	15540	15540	15540	15520	225
711	20240214	091100	72636850	15550	15570	15570	15550	339
712	20240214	091000	67362670	15580	15570	15650	15570	131
713	20240214	090900	65321670	15570	15590	15590	15560	184
714	20240214	090800	62455090	15580	15640	15640	15580	117
715	20240214	090700	60631750	15580	15610	15610	15560	1724
716	20240214	090600	33740700	15610	15620	15620	15610	97
717	20240214	090500	32226150	15620	15690	15690	15620	111
718	20240214	090400	30490630	15690	15640	15790	15610	184
719	20240214	090300	27613500	15640	15730	15730	15640	178
720	20240214	090200	24828280	15770	15810	15810	15700	57
721	20240214	090100	23930570	15770	15820	15820	15740	22
722	20240214	090000	23584150	15820	15610	15970	15610	1509