KissMeData/298540/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	210000	941705610	15710	15710	15710	15710	656
3	20240216	205900	941705610	15710	15710	15710	15710	0
4	20240216	205800	941705610	15710	15710	15710	15710	0
5	20240216	205700	941705610	15710	15710	15710	15710	0
6	20240216	205600	941705610	15710	15710	15710	15710	0
7	20240216	205500	941705610	15710	15710	15710	15710	0
8	20240216	205400	941705610	15710	15710	15710	15710	0
9	20240216	205300	941705610	15710	15710	15710	15710	0
10	20240216	205200	941705610	15710	15710	15710	15710	0
11	20240216	205100	941705610	15710	15710	15710	15710	0
12	20240216	205000	941705610	15710	15710	15710	15710	0
13	20240216	204900	941705610	15710	15710	15710	15710	0
14	20240216	204800	941705610	15710	15710	15710	15710	0
15	20240216	204700	941705610	15710	15710	15710	15710	0
16	20240216	204600	941705610	15710	15710	15710	15710	0
17	20240216	204500	941705610	15710	15710	15710	15710	0
18	20240216	204400	941705610	15710	15710	15710	15710	0
19	20240216	204300	941705610	15710	15710	15710	15710	0
20	20240216	204200	941705610	15710	15710	15710	15710	0
21	20240216	204100	941705610	15710	15710	15710	15710	0
22	20240216	204000	941705610	15710	15710	15710	15710	0
23	20240216	203900	941705610	15710	15710	15710	15710	0
24	20240216	203800	941705610	15710	15710	15710	15710	0
25	20240216	203700	941705610	15710	15710	15710	15710	0
26	20240216	203600	941705610	15710	15710	15710	15710	0
27	20240216	203500	941705610	15710	15710	15710	15710	0
28	20240216	203400	941705610	15710	15710	15710	15710	0
29	20240216	203300	941705610	15710	15710	15710	15710	0
30	20240216	203200	941705610	15710	15710	15710	15710	0
31	20240216	203100	941705610	15710	15710	15710	15710	0
32	20240216	203000	941705610	15710	15710	15710	15710	656
33	20240216	202900	941705610	15710	15710	15710	15710	0
34	20240216	202800	941705610	15710	15710	15710	15710	0
35	20240216	202700	941705610	15710	15710	15710	15710	0
36	20240216	202600	941705610	15710	15710	15710	15710	0
37	20240216	202500	941705610	15710	15710	15710	15710	0
38	20240216	202400	941705610	15710	15710	15710	15710	0
39	20240216	202300	941705610	15710	15710	15710	15710	0
40	20240216	202200	941705610	15710	15710	15710	15710	0
41	20240216	202100	941705610	15710	15710	15710	15710	0
42	20240216	202000	941705610	15710	15710	15710	15710	0
43	20240216	201900	941705610	15710	15710	15710	15710	0
44	20240216	201800	941705610	15710	15710	15710	15710	0
45	20240216	201700	941705610	15710	15710	15710	15710	0
46	20240216	201600	941705610	15710	15710	15710	15710	0
47	20240216	201500	941705610	15710	15710	15710	15710	0
48	20240216	201400	941705610	15710	15710	15710	15710	0
49	20240216	201300	941705610	15710	15710	15710	15710	0
50	20240216	201200	941705610	15710	15710	15710	15710	0
51	20240216	201100	941705610	15710	15710	15710	15710	0
52	20240216	201000	941705610	15710	15710	15710	15710	0
53	20240216	200900	941705610	15710	15710	15710	15710	0
54	20240216	200800	941705610	15710	15710	15710	15710	0
55	20240216	200700	941705610	15710	15710	15710	15710	0
56	20240216	200600	941705610	15710	15710	15710	15710	0
57	20240216	200500	941705610	15710	15710	15710	15710	0
58	20240216	200400	941705610	15710	15710	15710	15710	0
59	20240216	200300	941705610	15710	15710	15710	15710	0
60	20240216	200200	941705610	15710	15710	15710	15710	0
61	20240216	200100	941705610	15710	15710	15710	15710	0
62	20240216	200000	941705610	15710	15710	15710	15710	656
63	20240216	195900	941705610	15710	15710	15710	15710	0
64	20240216	195800	941705610	15710	15710	15710	15710	0
65	20240216	195700	941705610	15710	15710	15710	15710	0
66	20240216	195600	941705610	15710	15710	15710	15710	0
67	20240216	195500	941705610	15710	15710	15710	15710	0
68	20240216	195400	941705610	15710	15710	15710	15710	0
69	20240216	195300	941705610	15710	15710	15710	15710	0
70	20240216	195200	941705610	15710	15710	15710	15710	0
71	20240216	195100	941705610	15710	15710	15710	15710	0
72	20240216	195000	941705610	15710	15710	15710	15710	0
73	20240216	194900	941705610	15710	15710	15710	15710	0
74	20240216	194800	941705610	15710	15710	15710	15710	0
75	20240216	194700	941705610	15710	15710	15710	15710	0
76	20240216	194600	941705610	15710	15710	15710	15710	0
77	20240216	194500	941705610	15710	15710	15710	15710	0
78	20240216	194400	941705610	15710	15710	15710	15710	0
79	20240216	194300	941705610	15710	15710	15710	15710	0
80	20240216	194200	941705610	15710	15710	15710	15710	0
81	20240216	194100	941705610	15710	15710	15710	15710	0
82	20240216	194000	941705610	15710	15710	15710	15710	0
83	20240216	193900	941705610	15710	15710	15710	15710	0
84	20240216	193800	941705610	15710	15710	15710	15710	0
85	20240216	193700	941705610	15710	15710	15710	15710	0
86	20240216	193600	941705610	15710	15710	15710	15710	0
87	20240216	193500	941705610	15710	15710	15710	15710	0
88	20240216	193400	941705610	15710	15710	15710	15710	0
89	20240216	193300	941705610	15710	15710	15710	15710	0
90	20240216	193200	941705610	15710	15710	15710	15710	0
91	20240216	193100	941705610	15710	15710	15710	15710	0
92	20240216	193000	941705610	15710	15710	15710	15710	656
93	20240216	192900	941705610	15710	15710	15710	15710	0
94	20240216	192800	941705610	15710	15710	15710	15710	0
95	20240216	192700	941705610	15710	15710	15710	15710	0
96	20240216	192600	941705610	15710	15710	15710	15710	0
97	20240216	192500	941705610	15710	15710	15710	15710	0
98	20240216	192400	941705610	15710	15710	15710	15710	0
99	20240216	192300	941705610	15710	15710	15710	15710	0
100	20240216	192200	941705610	15710	15710	15710	15710	0
101	20240216	192100	941705610	15710	15710	15710	15710	0
102	20240216	192000	941705610	15710	15710	15710	15710	0
103	20240216	191900	941705610	15710	15710	15710	15710	0
104	20240216	191800	941705610	15710	15710	15710	15710	0
105	20240216	191700	941705610	15710	15710	15710	15710	0
106	20240216	191600	941705610	15710	15710	15710	15710	0
107	20240216	191500	941705610	15710	15710	15710	15710	0
108	20240216	191400	941705610	15710	15710	15710	15710	0
109	20240216	191300	941705610	15710	15710	15710	15710	0
110	20240216	191200	941705610	15710	15710	15710	15710	0
111	20240216	191100	941705610	15710	15710	15710	15710	0
112	20240216	191000	941705610	15710	15710	15710	15710	0
113	20240216	190900	941705610	15710	15710	15710	15710	0
114	20240216	190800	941705610	15710	15710	15710	15710	0
115	20240216	190700	941705610	15710	15710	15710	15710	0
116	20240216	190600	941705610	15710	15710	15710	15710	0
117	20240216	190500	941705610	15710	15710	15710	15710	0
118	20240216	190400	941705610	15710	15710	15710	15710	0
119	20240216	190300	941705610	15710	15710	15710	15710	0
120	20240216	190200	941705610	15710	15710	15710	15710	0
121	20240216	190100	941705610	15710	15710	15710	15710	0
122	20240216	190000	941705610	15710	15710	15710	15710	656
123	20240216	185900	941705610	15710	15710	15710	15710	0
124	20240216	185800	941705610	15710	15710	15710	15710	0
125	20240216	185700	941705610	15710	15710	15710	15710	0
126	20240216	185600	941705610	15710	15710	15710	15710	0
127	20240216	185500	941705610	15710	15710	15710	15710	0
128	20240216	185400	941705610	15710	15710	15710	15710	0
129	20240216	185300	941705610	15710	15710	15710	15710	0
130	20240216	185200	941705610	15710	15710	15710	15710	0
131	20240216	185100	941705610	15710	15710	15710	15710	0
132	20240216	185000	941705610	15710	15710	15710	15710	0
133	20240216	184900	941705610	15710	15710	15710	15710	0
134	20240216	184800	941705610	15710	15710	15710	15710	0
135	20240216	184700	941705610	15710	15710	15710	15710	0
136	20240216	184600	941705610	15710	15710	15710	15710	0
137	20240216	184500	941705610	15710	15710	15710	15710	0
138	20240216	184400	941705610	15710	15710	15710	15710	0
139	20240216	184300	941705610	15710	15710	15710	15710	0
140	20240216	184200	941705610	15710	15710	15710	15710	0
141	20240216	184100	941705610	15710	15710	15710	15710	0
142	20240216	184000	941705610	15710	15710	15710	15710	0
143	20240216	183900	941705610	15710	15710	15710	15710	0
144	20240216	183800	941705610	15710	15710	15710	15710	0
145	20240216	183700	941705610	15710	15710	15710	15710	0
146	20240216	183600	941705610	15710	15710	15710	15710	0
147	20240216	183500	941705610	15710	15710	15710	15710	0
148	20240216	183400	941705610	15710	15710	15710	15710	0
149	20240216	183300	941705610	15710	15710	15710	15710	0
150	20240216	183200	941705610	15710	15710	15710	15710	0
151	20240216	183100	941705610	15710	15710	15710	15710	0
152	20240216	183000	941705610	15710	15710	15710	15710	656
153	20240216	182900	941705610	15710	15710	15710	15710	0
154	20240216	182800	941705610	15710	15710	15710	15710	0
155	20240216	182700	941705610	15710	15710	15710	15710	0
156	20240216	182600	941705610	15710	15710	15710	15710	0
157	20240216	182500	941705610	15710	15710	15710	15710	0
158	20240216	182400	941705610	15710	15710	15710	15710	0
159	20240216	182300	941705610	15710	15710	15710	15710	0
160	20240216	182200	941705610	15710	15710	15710	15710	0
161	20240216	182100	941705610	15710	15710	15710	15710	0
162	20240216	182000	941705610	15710	15710	15710	15710	0
163	20240216	181900	941705610	15710	15710	15710	15710	0
164	20240216	181800	941705610	15710	15710	15710	15710	0
165	20240216	181700	941705610	15710	15710	15710	15710	0
166	20240216	181600	941705610	15710	15710	15710	15710	0
167	20240216	181500	941705610	15710	15710	15710	15710	0
168	20240216	181400	941705610	15710	15710	15710	15710	0
169	20240216	181300	941705610	15710	15710	15710	15710	0
170	20240216	181200	941705610	15710	15710	15710	15710	0
171	20240216	181100	941705610	15710	15710	15710	15710	0
172	20240216	181000	941705610	15710	15710	15710	15710	0
173	20240216	180900	941705610	15710	15710	15710	15710	0
174	20240216	180800	941705610	15710	15710	15710	15710	0
175	20240216	180700	941705610	15710	15710	15710	15710	0
176	20240216	180600	941705610	15710	15710	15710	15710	0
177	20240216	180500	941705610	15710	15710	15710	15710	0
178	20240216	180400	941705610	15710	15710	15710	15710	0
179	20240216	180300	941705610	15710	15710	15710	15710	0
180	20240216	180200	941705610	15710	15710	15710	15710	0
181	20240216	180100	941705610	15710	15710	15710	15710	0
182	20240216	180000	941705610	15710	15710	15710	15710	656
183	20240216	175900	941705610	15710	15710	15710	15710	0
184	20240216	175800	941705610	15710	15710	15710	15710	0
185	20240216	175700	941705610	15710	15710	15710	15710	0
186	20240216	175600	941705610	15710	15710	15710	15710	0
187	20240216	175500	941705610	15710	15710	15710	15710	0
188	20240216	175400	941705610	15710	15710	15710	15710	0
189	20240216	175300	941705610	15710	15710	15710	15710	0
190	20240216	175200	941705610	15710	15710	15710	15710	0
191	20240216	175100	941705610	15710	15710	15710	15710	0
192	20240216	175000	941705610	15710	15710	15710	15710	0
193	20240216	174900	941705610	15710	15710	15710	15710	0
194	20240216	174800	941705610	15710	15710	15710	15710	0
195	20240216	174700	941705610	15710	15710	15710	15710	0
196	20240216	174600	941705610	15710	15710	15710	15710	0
197	20240216	174500	941705610	15710	15710	15710	15710	0
198	20240216	174400	941705610	15710	15710	15710	15710	0
199	20240216	174300	941705610	15710	15710	15710	15710	0
200	20240216	174200	941705610	15710	15710	15710	15710	0
201	20240216	174100	941705610	15710	15710	15710	15710	0
202	20240216	174000	941705610	15710	15710	15710	15710	0
203	20240216	173900	941705610	15710	15710	15710	15710	0
204	20240216	173800	941705610	15710	15710	15710	15710	0
205	20240216	173700	941705610	15710	15710	15710	15710	0
206	20240216	173600	941705610	15710	15710	15710	15710	0
207	20240216	173500	941705610	15710	15710	15710	15710	0
208	20240216	173400	941705610	15710	15710	15710	15710	0
209	20240216	173300	941705610	15710	15710	15710	15710	0
210	20240216	173200	941705610	15710	15710	15710	15710	0
211	20240216	173100	941705610	15710	15710	15710	15710	0
212	20240216	173000	941705610	15710	15710	15710	15710	656
213	20240216	172900	941705610	15710	15710	15710	15710	0
214	20240216	172800	941705610	15710	15710	15710	15710	0
215	20240216	172700	941705610	15710	15710	15710	15710	0
216	20240216	172600	941705610	15710	15710	15710	15710	0
217	20240216	172500	941705610	15710	15710	15710	15710	0
218	20240216	172400	941705610	15710	15710	15710	15710	0
219	20240216	172300	941705610	15710	15710	15710	15710	0
220	20240216	172200	941705610	15710	15710	15710	15710	0
221	20240216	172100	941705610	15710	15710	15710	15710	0
222	20240216	172000	941705610	15710	15710	15710	15710	0
223	20240216	171900	941705610	15710	15710	15710	15710	0
224	20240216	171800	941705610	15710	15710	15710	15710	0
225	20240216	171700	941705610	15710	15710	15710	15710	0
226	20240216	171600	941705610	15710	15710	15710	15710	0
227	20240216	171500	941705610	15710	15710	15710	15710	0
228	20240216	171400	941705610	15710	15710	15710	15710	0
229	20240216	171300	941705610	15710	15710	15710	15710	0
230	20240216	171200	941705610	15710	15710	15710	15710	0
231	20240216	171100	941705610	15710	15710	15710	15710	0
232	20240216	171000	941705610	15710	15710	15710	15710	0
233	20240216	170900	941705610	15710	15710	15710	15710	0
234	20240216	170800	941705610	15710	15710	15710	15710	0
235	20240216	170700	941705610	15710	15710	15710	15710	0
236	20240216	170600	941705610	15710	15710	15710	15710	0
237	20240216	170500	941705610	15710	15710	15710	15710	0
238	20240216	170400	941705610	15710	15710	15710	15710	0
239	20240216	170300	941705610	15710	15710	15710	15710	0
240	20240216	170200	941705610	15710	15710	15710	15710	0
241	20240216	170100	941705610	15710	15710	15710	15710	0
242	20240216	170000	941705610	15710	15710	15710	15710	656
243	20240216	165900	941705610	15710	15710	15710	15710	0
244	20240216	165800	941705610	15710	15710	15710	15710	0
245	20240216	165700	941705610	15710	15710	15710	15710	0
246	20240216	165600	941705610	15710	15710	15710	15710	0
247	20240216	165500	941705610	15710	15710	15710	15710	0
248	20240216	165400	941705610	15710	15710	15710	15710	0
249	20240216	165300	941705610	15710	15710	15710	15710	0
250	20240216	165200	941705610	15710	15710	15710	15710	0
251	20240216	165100	941705610	15710	15710	15710	15710	0
252	20240216	165000	941705610	15710	15710	15710	15710	0
253	20240216	164900	941705610	15710	15710	15710	15710	0
254	20240216	164800	941705610	15710	15710	15710	15710	0
255	20240216	164700	941705610	15710	15710	15710	15710	0
256	20240216	164600	941705610	15710	15710	15710	15710	0
257	20240216	164500	941705610	15710	15710	15710	15710	0
258	20240216	164400	941705610	15710	15710	15710	15710	0
259	20240216	164300	941705610	15710	15710	15710	15710	0
260	20240216	164200	941705610	15710	15710	15710	15710	0
261	20240216	164100	941705610	15710	15710	15710	15710	0
262	20240216	164000	941705610	15710	15710	15710	15710	0
263	20240216	163900	941705610	15710	15710	15710	15710	0
264	20240216	163800	941705610	15710	15710	15710	15710	0
265	20240216	163700	941705610	15710	15710	15710	15710	0
266	20240216	163600	941705610	15710	15710	15710	15710	0
267	20240216	163500	941705610	15710	15710	15710	15710	0
268	20240216	163400	941705610	15710	15710	15710	15710	0
269	20240216	163300	941705610	15710	15710	15710	15710	0
270	20240216	163200	941705610	15710	15710	15710	15710	0
271	20240216	163100	941705610	15710	15710	15710	15710	0
272	20240216	163000	941705610	15710	15710	15710	15710	656
273	20240216	162900	941705610	15710	15710	15710	15710	0
274	20240216	162800	941705610	15710	15710	15710	15710	0
275	20240216	162700	941705610	15710	15710	15710	15710	0
276	20240216	162600	941705610	15710	15710	15710	15710	0
277	20240216	162500	941705610	15710	15710	15710	15710	0
278	20240216	162400	941705610	15710	15710	15710	15710	0
279	20240216	162300	941705610	15710	15710	15710	15710	0
280	20240216	162200	941705610	15710	15710	15710	15710	0
281	20240216	162100	941705610	15710	15710	15710	15710	0
282	20240216	162000	941705610	15710	15710	15710	15710	0
283	20240216	161900	941705610	15710	15710	15710	15710	0
284	20240216	161800	941705610	15710	15710	15710	15710	0
285	20240216	161700	941705610	15710	15710	15710	15710	0
286	20240216	161600	941705610	15710	15710	15710	15710	0
287	20240216	161500	941705610	15710	15710	15710	15710	0
288	20240216	161400	941705610	15710	15710	15710	15710	0
289	20240216	161300	941705610	15710	15710	15710	15710	0
290	20240216	161200	941705610	15710	15710	15710	15710	0
291	20240216	161100	941705610	15710	15710	15710	15710	0
292	20240216	161000	941705610	15710	15710	15710	15710	0
293	20240216	160900	941705610	15710	15710	15710	15710	0
294	20240216	160800	941705610	15710	15710	15710	15710	0
295	20240216	160700	941705610	15710	15710	15710	15710	0
296	20240216	160600	941705610	15710	15710	15710	15710	0
297	20240216	160500	941705610	15710	15710	15710	15710	0
298	20240216	160400	941705610	15710	15710	15710	15710	0
299	20240216	160300	941705610	15710	15710	15710	15710	0
300	20240216	160200	941705610	15710	15710	15710	15710	0
301	20240216	160100	941705610	15710	15710	15710	15710	0
302	20240216	160000	941705610	15710	15710	15710	15710	656
303	20240216	155900	941705610	15710	15710	15710	15710	0
304	20240216	155800	941705610	15710	15710	15710	15710	0
305	20240216	155700	941705610	15710	15710	15710	15710	0
306	20240216	155600	941705610	15710	15710	15710	15710	0
307	20240216	155500	941705610	15710	15710	15710	15710	0
308	20240216	155400	941705610	15710	15710	15710	15710	0
309	20240216	155300	941705610	15710	15710	15710	15710	0
310	20240216	155200	941705610	15710	15710	15710	15710	0
311	20240216	155100	941705610	15710	15710	15710	15710	0
312	20240216	155000	941705610	15710	15710	15710	15710	0
313	20240216	154900	941705610	15710	15710	15710	15710	0
314	20240216	154800	941705610	15710	15710	15710	15710	0
315	20240216	154700	941705610	15710	15710	15710	15710	0
316	20240216	154600	941705610	15710	15710	15710	15710	0
317	20240216	154500	941705610	15710	15710	15710	15710	0
318	20240216	154400	941705610	15710	15710	15710	15710	0
319	20240216	154300	941705610	15710	15710	15710	15710	0
320	20240216	154200	941705610	15710	15710	15710	15710	0
321	20240216	154100	941705610	15710	15710	15710	15710	0
322	20240216	154000	941705610	15710	15710	15710	15710	0
323	20240216	153900	941705610	15710	15710	15710	15710	0
324	20240216	153800	941705610	15710	15710	15710	15710	0
325	20240216	153700	941705610	15710	15710	15710	15710	0
326	20240216	153600	941705610	15710	15710	15710	15710	0
327	20240216	153500	941705610	15710	15710	15710	15710	0
328	20240216	153400	941705610	15710	15710	15710	15710	0
329	20240216	153300	941705610	15710	15710	15710	15710	0
330	20240216	153200	941705610	15710	15710	15710	15710	0
331	20240216	153100	941705610	15710	15710	15710	15710	0
332	20240216	153000	941705610	15710	15710	15710	15710	1312
333	20240216	152900	931399850	15710	15710	15710	15710	0
334	20240216	152800	931399850	15710	15710	15710	15710	0
335	20240216	152700	931399850	15710	15710	15710	15710	0
336	20240216	152600	931399850	15710	15710	15710	15710	0
337	20240216	152500	931399850	15710	15710	15710	15710	0
338	20240216	152400	931399850	15710	15710	15710	15710	0
339	20240216	152300	931399850	15710	15710	15710	15710	0
340	20240216	152200	931399850	15710	15710	15710	15710	0
341	20240216	152100	931399850	15710	15710	15710	15710	0
342	20240216	152000	931399850	15710	15710	15710	15710	0
343	20240216	151900	931399850	15710	15690	15710	15690	5
344	20240216	151800	931321380	15710	15690	15710	15690	75
345	20240216	151700	930143390	15690	15610	15690	15600	40
346	20240216	151600	929518890	15660	15710	15710	15660	268
347	20240216	151500	925314800	15690	15690	15710	15690	31
348	20240216	151400	924828370	15690	15720	15720	15690	23
349	20240216	151300	924467440	15720	15710	15720	15690	58
350	20240216	151200	923556440	15720	15690	15720	15690	11
351	20240216	151100	923383760	15690	15690	15720	15690	38
352	20240216	151000	922787510	15720	15710	15720	15690	181
353	20240216	150900	919943610	15690	15700	15720	15690	87
354	20240216	150800	918577350	15720	15720	15720	15690	69
355	20240216	150700	917493480	15690	15720	15720	15690	85
356	20240216	150600	916157600	15710	15710	15720	15710	285
357	20240216	150500	911677800	15720	15710	15720	15710	132
358	20240216	150400	909603630	15700	15710	15710	15700	60
359	20240216	150300	908661280	15710	15700	15710	15700	48
360	20240216	150200	907907580	15690	15690	15690	15690	32
361	20240216	150100	907405500	15710	15710	15720	15690	153
362	20240216	150000	905002360	15720	15690	15720	15690	80
363	20240216	145900	903746180	15690	15720	15720	15690	192
364	20240216	145800	900730370	15710	15720	15730	15710	111
365	20240216	145700	898984770	15720	15730	15730	15720	73
366	20240216	145600	897836720	15730	15730	15740	15730	133
367	20240216	145500	895744580	15740	15730	15740	15720	355
368	20240216	145400	890161410	15730	15710	15730	15710	30
369	20240216	145300	889690010	15730	15720	15730	15700	15
370	20240216	145200	889454100	15690	15720	15730	15690	100
371	20240216	145100	887883140	15720	15720	15720	15720	60
372	20240216	145000	886939940	15730	15730	15730	15720	85
373	20240216	144900	885603290	15720	15730	15730	15720	172
374	20240216	144800	882897750	15730	15720	15730	15720	249
375	20240216	144700	878982880	15710	15710	15710	15710	25
376	20240216	144600	878590130	15700	15730	15730	15700	101
377	20240216	144500	877004400	15730	15690	15730	15690	35
378	20240216	144400	876454850	15700	15730	15730	15600	803
379	20240216	144300	863872630	15730	15730	15730	15730	45
380	20240216	144200	863164780	15730	15710	15730	15700	437
381	20240216	144100	856298870	15710	15710	15710	15710	3
382	20240216	144000	856251740	15700	15710	15710	15700	235
383	20240216	143900	852561140	15720	15710	15720	15710	81
384	20240216	143800	851288280	15700	15710	15710	15700	72
385	20240216	143700	850157430	15690	15690	15690	15680	150
386	20240216	143600	847804180	15700	15690	15700	15690	135
387	20240216	143500	845685680	15700	15710	15710	15650	67
388	20240216	143400	844634480	15710	15680	15710	15680	84
389	20240216	143300	843316120	15700	15700	15710	15700	115
390	20240216	143200	841510170	15700	15690	15700	15690	84
391	20240216	143100	840191620	15700	15700	15700	15700	1
392	20240216	143000	840175920	15700	15700	15700	15690	208
393	20240216	142900	836911950	15690	15690	15690	15680	89
394	20240216	142800	835515590	15680	15690	15690	15680	121
395	20240216	142700	833617510	15680	15680	15690	15680	53
396	20240216	142600	832786120	15680	15670	15690	15670	37
397	20240216	142500	832206010	15670	15680	15690	15650	187
398	20240216	142400	829273210	15680	15670	15680	15670	10
399	20240216	142300	829116460	15670	15670	15690	15660	305
400	20240216	142200	824331920	15670	15670	15680	15670	162
401	20240216	142100	821791820	15670	15660	15670	15660	41
402	20240216	142000	821149710	15690	15650	15690	15650	22
403	20240216	141900	820804970	15640	15630	15690	15630	76
404	20240216	141800	819616190	15620	15650	15690	15620	47
405	20240216	141700	818880460	15650	15640	15690	15640	97
406	20240216	141600	817361890	15630	15630	15630	15630	36
407	20240216	141500	816799210	15620	15610	15690	15610	26
408	20240216	141400	816392450	15640	15640	15650	15610	224
409	20240216	141300	812891170	15640	15640	15690	15640	36
410	20240216	141200	812327630	15640	15680	15680	15640	105
411	20240216	141100	810682670	15640	15640	15690	15640	55
412	20240216	141000	809821970	15680	15640	15680	15640	21
413	20240216	140900	809493130	15640	15650	15680	15630	259
414	20240216	140800	805439100	15630	15650	15650	15630	30
415	20240216	140700	804970000	15620	15640	15640	15620	41
416	20240216	140600	804329500	15640	15650	15650	15640	87
417	20240216	140500	802968000	15650	15650	15670	15650	32
418	20240216	140400	802466880	15650	15650	15650	15650	541
419	20240216	140300	794000230	15650	15650	15680	15650	22
420	20240216	140200	793655570	15650	15650	15660	15650	56
421	20240216	140100	792778670	15670	15660	15690	15660	136
422	20240216	140000	790646350	15680	15650	15680	15650	74
423	20240216	135900	789487320	15650	15650	15650	15650	76
424	20240216	135800	788297920	15650	15640	15680	15640	538
425	20240216	135700	779867530	15640	15640	15640	15640	35
426	20240216	135600	779320130	15640	15640	15640	15640	28
427	20240216	135500	778882210	15670	15640	15670	15640	48
428	20240216	135400	778130590	15660	15660	15660	15660	405
429	20240216	135300	771788290	15620	15630	15670	15620	51
430	20240216	135200	770990770	15630	15650	15670	15630	36
431	20240216	135100	770427190	15630	15640	15640	15630	11
432	20240216	135000	770255180	15680	15640	15680	15640	51
433	20240216	134900	769457140	15640	15640	15640	15640	13
434	20240216	134800	769253820	15640	15650	15680	15640	51
435	20240216	134700	768455690	15660	15650	15670	15650	56
436	20240216	134600	767578770	15670	15670	15670	15640	212
437	20240216	134500	764256900	15680	15670	15680	15670	46
438	20240216	134400	763535980	15670	15660	15670	15660	18
439	20240216	134300	763253980	15640	15660	15680	15630	48
440	20240216	134200	762502270	15660	15660	15660	15660	16
441	20240216	134100	762251710	15660	15660	15680	15660	45
442	20240216	134000	761546860	15660	15640	15670	15640	94
443	20240216	133900	760074830	15670	15640	15670	15640	12
444	20240216	133800	759887120	15640	15640	15670	15640	28
445	20240216	133700	759448840	15640	15670	15670	15640	108
446	20240216	133600	757756630	15680	15670	15680	15670	52
447	20240216	133500	756941780	15680	15670	15680	15670	21
448	20240216	133400	756612610	15670	15670	15670	15670	41
449	20240216	133300	755970140	15670	15630	15670	15630	207
450	20240216	133200	752728960	15630	15630	15640	15630	16
451	20240216	133100	752478870	15630	15640	15640	15630	36
452	20240216	133000	751915890	15640	15630	15670	15630	36
453	20240216	132900	751352600	15640	15630	15650	15630	142
454	20240216	132800	749130720	15630	15630	15650	15630	280
455	20240216	132700	744751580	15630	15620	15630	15620	48
456	20240216	132600	744001540	15620	15600	15620	15600	41
457	20240216	132500	743361520	15640	15600	15640	15590	21
458	20240216	132400	743033570	15590	15580	15600	15580	41
459	20240216	132300	742394420	15580	15580	15640	15580	141
460	20240216	132200	740189840	15580	15570	15640	15570	46
461	20240216	132100	739472860	15570	15570	15580	15570	35
462	20240216	132000	738927890	15570	15570	15640	15570	26
463	20240216	131900	738522370	15640	15580	15640	15570	237
464	20240216	131800	734830300	15580	15590	15640	15580	26
465	20240216	131700	734424600	15580	15590	15590	15580	37
466	20240216	131600	733847810	15590	15600	15600	15590	316
467	20240216	131500	728918260	15600	15600	15640	15600	46
468	20240216	131400	728200260	15600	15580	15600	15580	60
469	20240216	131300	727264670	15580	15640	15640	15570	21
470	20240216	131200	726936950	15570	15630	15630	15570	61
471	20240216	131100	725984120	15630	15630	15630	15630	31
472	20240216	131000	725499590	15570	15560	15640	15560	51
473	20240216	130900	724704870	15560	15560	15560	15560	11
474	20240216	130800	724533710	15550	15550	15640	15550	55
475	20240216	130700	723677200	15550	15550	15550	15550	35
476	20240216	130600	723132950	15550	15550	15550	15550	18
477	20240216	130500	722853050	15640	15550	15640	15550	78
478	20240216	130400	721638890	15550	15550	15640	15550	18
479	20240216	130300	721358810	15560	15640	15640	15560	84
480	20240216	130200	720050970	15560	15560	15560	15560	41
481	20240216	130100	719413010	15560	15570	15570	15560	10
482	20240216	130000	719257360	15560	15560	15640	15560	53
483	20240216	125900	718431880	15550	15550	15550	15550	11
484	20240216	125800	718260830	15550	15580	15640	15550	57
485	20240216	125700	717372580	15580	15580	15580	15580	10
486	20240216	125600	717216780	15580	15580	15580	15580	41
487	20240216	125500	716578000	15640	15590	15640	15580	48
488	20240216	125400	715829310	15580	15630	15630	15570	101
489	20240216	125300	714251530	15560	15630	15630	15560	146
490	20240216	125200	711972070	15550	15550	15550	15550	16
491	20240216	125100	711723270	15630	15630	15630	15550	47
492	20240216	125000	710991460	15630	15550	15630	15550	36
493	20240216	124900	710429990	15550	15550	15560	15550	38
494	20240216	124800	709839080	15550	15550	15630	15550	51
495	20240216	124700	709045220	15550	15550	15550	15550	10
496	20240216	124600	708889720	15550	15550	15550	15550	41
497	20240216	124500	708252170	15550	15550	15640	15550	21
498	20240216	124400	707924720	15550	15550	15550	15550	52
499	20240216	124300	707116120	15550	15640	15640	15550	46
500	20240216	124200	706398550	15560	15550	15630	15550	78
501	20240216	124100	705182140	15550	15560	15560	15550	35
502	20240216	124000	704637640	15550	15550	15640	15550	26
503	20240216	123900	704232440	15550	15550	15550	15550	36
504	20240216	123800	703672640	15550	15640	15640	15550	34
505	20240216	123700	703142590	15640	15550	15640	15550	37
506	20240216	123600	702567150	15550	15550	15560	15550	40
507	20240216	123500	701945130	15550	15550	15640	15550	21
508	20240216	123400	701617680	15550	15560	15580	15550	241
509	20240216	123300	697868190	15560	15630	15630	15560	15
510	20240216	123200	697634090	15560	15580	15580	15560	141
511	20240216	123100	695439350	15580	15580	15580	15560	110
512	20240216	123000	693727030	15580	15580	15650	15580	26
513	20240216	122900	693321250	15570	15650	15650	15560	38
514	20240216	122800	692729680	15560	15560	15650	15560	58
515	20240216	122700	691826300	15560	15570	15570	15560	38
516	20240216	122600	691234710	15560	15630	15630	15560	17
517	20240216	122500	690970050	15670	15570	15670	15560	258
518	20240216	122400	686950810	15570	15580	15580	15570	16
519	20240216	122300	686701540	15580	15590	15630	15580	629
520	20240216	122200	676893710	15590	15590	15630	15590	41
521	20240216	122100	676254400	15590	15590	15590	15590	16
522	20240216	122000	676004960	15670	15590	15670	15590	46
523	20240216	121900	675286940	15590	15590	15590	15590	16
524	20240216	121800	675037500	15590	15670	15670	15580	46
525	20240216	121700	674319610	15580	15580	15670	15580	45
526	20240216	121600	673618330	15580	15580	15680	15580	12
527	20240216	121500	673431270	15580	15590	15680	15580	71
528	20240216	121400	672323580	15590	15600	15600	15590	310
529	20240216	121300	667490120	15600	15600	15670	15600	51
530	20240216	121200	666693820	15600	15600	15610	15600	67
531	20240216	121100	665648060	15600	15600	15600	15600	43
532	20240216	121000	664977260	15670	15620	15670	15600	45
533	20240216	120900	664274040	15620	15620	15620	15620	16
534	20240216	120800	664024120	15630	15690	15690	15630	46
535	20240216	120700	663304540	15630	15630	15630	15630	616
536	20240216	120600	653676460	15620	15620	15620	15620	38
537	20240216	120500	653082900	15690	15640	15690	15620	41
538	20240216	120400	652440590	15640	15640	15640	15640	35
539	20240216	120300	651893190	15640	15640	15690	15640	51
540	20240216	120200	651095050	15640	15640	15640	15640	11
541	20240216	120100	650923010	15690	15650	15690	15640	47
542	20240216	120000	650187610	15640	15640	15660	15640	21
543	20240216	115900	649858970	15640	15650	15650	15640	40
544	20240216	115800	649233110	15660	15660	15660	15650	30
545	20240216	115700	648763420	15650	15640	15650	15640	41
546	20240216	115600	648121880	15620	15630	15630	15620	36
547	20240216	115500	647559250	15630	15630	15660	15630	28
548	20240216	115400	647121310	15630	15630	15630	15630	35
549	20240216	115300	646574260	15630	15630	15660	15630	21
550	20240216	115200	646245730	15630	15630	15630	15630	36
551	20240216	115100	645683050	15630	15630	15700	15630	46
552	20240216	115000	644963780	15630	15650	15670	15630	21
553	20240216	114900	644635130	15620	15660	15660	15620	470
554	20240216	114800	637284060	15650	15670	15670	15650	12
555	20240216	114700	637096060	15660	15650	15700	15650	43
556	20240216	114600	636422950	15650	15650	15650	15650	11
557	20240216	114500	636250800	15650	15650	15700	15650	52
558	20240216	114400	635436450	15650	15660	15660	15650	129
559	20240216	114300	633416650	15660	15670	15710	15660	26
560	20240216	114200	633008970	15660	15680	15680	15660	46
561	20240216	114100	632288110	15680	15690	15690	15680	16
562	20240216	114000	632037150	15690	15690	15710	15680	46
563	20240216	113900	631315240	15680	15700	15700	15670	187
564	20240216	113800	628379680	15680	15700	15700	15670	49
565	20240216	113700	627611170	15680	15690	15690	15670	156
566	20240216	113600	625163740	15660	15660	15660	15660	11
567	20240216	113500	624991480	15660	15670	15690	15650	53
568	20240216	113400	624161240	15670	15670	15670	15670	17
569	20240216	113300	623894850	15670	15690	15700	15660	130
570	20240216	113200	621856100	15660	15660	15690	15660	37
571	20240216	113100	621276650	15660	15660	15690	15660	19
572	20240216	113000	620979020	15660	15670	15690	15660	208
573	20240216	112900	617719510	15670	15660	15690	15660	47
574	20240216	112800	616982460	15680	15660	15680	15650	885
575	20240216	112700	603123610	15640	15640	15640	15640	18
576	20240216	112600	602842090	15640	15640	15640	15640	36
577	20240216	112500	602279050	15640	15640	15660	15630	51
578	20240216	112400	601481270	15660	15650	15660	15630	407
579	20240216	112300	595108550	15630	15640	15640	15620	54
580	20240216	112200	594264700	15630	15620	15630	15620	19
581	20240216	112100	593967860	15620	15610	15650	15610	253
582	20240216	112000	590012890	15600	15600	15620	15600	58
583	20240216	111900	589107450	15600	15540	15610	15540	612
584	20240216	111800	579560880	15540	15600	15600	15540	48
585	20240216	111700	578813600	15600	15570	15600	15540	27
586	20240216	111600	578393630	15540	15550	15550	15540	37
587	20240216	111500	577818340	15550	15520	15570	15520	93
588	20240216	111400	576372320	15520	15520	15520	15520	35
589	20240216	111300	575829120	15520	15550	15550	15520	26
590	20240216	111200	575425300	15540	15550	15550	15510	39
591	20240216	111100	574820020	15510	15490	15550	15450	931
592	20240216	111000	560427230	15490	15490	15550	15490	28
593	20240216	110900	559992560	15480	15480	15500	15470	42
594	20240216	110800	559342730	15460	15500	15550	15460	971
595	20240216	110700	544306450	15490	15500	15530	15490	307
596	20240216	110600	539547590	15500	15490	15500	15490	38
597	20240216	110500	538958840	15490	15490	15490	15490	16
598	20240216	110400	538711000	15490	15520	15550	15490	568
599	20240216	110300	529896380	15520	15590	15590	15490	64
600	20240216	110200	528901500	15470	15560	15560	15470	536
601	20240216	110100	520596160	15560	15570	15600	15560	19
602	20240216	110000	520300350	15570	15570	15590	15570	79
603	20240216	105900	519069760	15570	15520	15570	15520	52
604	20240216	105800	518262090	15540	15500	15560	15500	32
605	20240216	105700	517765290	15500	15500	15570	15500	42
606	20240216	105600	517114220	15550	15490	15550	15490	13
607	20240216	105500	516912730	15480	15520	15590	15460	1574
608	20240216	105400	492535460	15550	15510	15550	15510	12
609	20240216	105300	492349300	15550	15540	15590	15510	714
610	20240216	105200	481254560	15590	15550	15590	15540	537
611	20240216	105100	472904230	15550	15550	15590	15550	188
612	20240216	105000	469974950	15590	15550	15590	15550	61
613	20240216	104900	469025400	15550	15570	15570	15550	1518
614	20240216	104800	445390380	15570	15570	15600	15550	55
615	20240216	104700	444533740	15550	15570	15570	15550	263
616	20240216	104600	440439120	15570	15570	15570	15570	11
617	20240216	104500	440267850	15570	15570	15590	15570	42
618	20240216	104400	439613890	15570	15570	15590	15570	15
619	20240216	104300	439380320	15570	15570	15590	15570	2048
620	20240216	104200	407490810	15570	15500	15570	15490	59
621	20240216	104100	406572950	15490	15490	15570	15490	42
622	20240216	104000	405922040	15510	15570	15580	15510	2255
623	20240216	103900	370815140	15570	15580	15580	15570	12
624	20240216	103800	370628290	15570	15490	15580	15490	66
625	20240216	103700	369601140	15570	15460	15570	15460	2308
626	20240216	103600	333693700	15460	15500	15510	15460	624
627	20240216	103500	324034810	15490	15570	15570	15490	102
628	20240216	103400	322452870	15490	15480	15570	15480	42
629	20240216	103300	321802360	15480	15490	15570	15480	539
630	20240216	103200	313453550	15490	15480	15490	15480	16
631	20240216	103100	313205770	15490	15530	15570	15480	742
632	20240216	103000	301703640	15530	15520	15560	15520	14
633	20240216	102900	301486290	15530	15550	15550	15530	27
634	20240216	102800	301066950	15560	15560	15560	15530	528
635	20240216	102700	292865730	15560	15610	15610	15560	14
636	20240216	102600	292647740	15550	15560	15610	15550	229
637	20240216	102500	289086200	15560	15550	15560	15550	207
638	20240216	102400	285867280	15550	15610	15610	15540	30
639	20240216	102300	285400970	15610	15610	15610	15610	5
640	20240216	102200	285322920	15540	15540	15540	15540	27
641	20240216	102100	284903340	15620	15540	15620	15540	31
642	20240216	102000	284421120	15540	15590	15590	15540	1004
643	20240216	101900	268804370	15580	15600	15600	15580	94
644	20240216	101800	267339090	15600	15600	15600	15600	6
645	20240216	101700	267245490	15600	15600	15620	15600	28
646	20240216	101600	266808670	15620	15620	15620	15620	11
647	20240216	101500	266636850	15600	15660	15660	15600	99
648	20240216	101400	265088420	15660	15600	15660	15600	26
649	20240216	101300	264682760	15660	15660	15660	15660	3
650	20240216	101200	264635780	15660	15660	15660	15600	35
651	20240216	101100	264089180	15600	15610	15660	15600	34
652	20240216	101000	263557860	15600	15630	15630	15600	47
653	20240216	100900	262824270	15620	15640	15640	15620	977
654	20240216	100800	247563370	15620	15660	15660	15620	40
655	20240216	100700	246938210	15660	15660	15660	15620	28
656	20240216	100600	246500730	15620	15660	15660	15620	4
657	20240216	100500	246438170	15620	15630	15630	15620	28
658	20240216	100400	246000780	15620	15620	15620	15620	0
659	20240216	100300	246000780	15620	15620	15620	15620	25
660	20240216	100200	245610280	15630	15620	15630	15620	27
661	20240216	100100	245188520	15630	15630	15630	15630	1
662	20240216	100000	245172890	15620	15630	15630	15620	36
663	20240216	095900	244610480	15630	15620	15630	15620	4
664	20240216	095800	244547990	15630	15660	15660	15630	12
665	20240216	095700	244360340	15660	15630	15660	15630	65
666	20240216	095600	243344360	15630	15630	15650	15630	224
667	20240216	095500	239840920	15640	15630	15640	15630	29
668	20240216	095400	239387640	15630	15630	15630	15630	4
669	20240216	095300	239325120	15630	15620	15630	15620	276
670	20240216	095200	235013790	15620	15620	15620	15620	1
671	20240216	095100	234998170	15620	15620	15620	15590	1026
672	20240216	095000	218991600	15620	15620	15620	15620	0
673	20240216	094900	218991600	15620	15640	15640	15620	128
674	20240216	094800	216990220	15640	15650	15650	15640	21
675	20240216	094700	216661770	15640	15640	15640	15640	2
676	20240216	094600	216630490	15650	15640	15650	15640	122
677	20240216	094500	214722050	15640	15640	15640	15640	5
678	20240216	094400	214643850	15640	15650	15660	15640	273
679	20240216	094300	210368840	15660	15660	15660	15660	48
680	20240216	094200	209617160	15720	15720	15720	15720	0
681	20240216	094100	209617160	15720	15720	15720	15640	52
682	20240216	094000	208803400	15720	15720	15720	15720	16
683	20240216	093900	208551880	15720	15650	15720	15650	31
684	20240216	093800	208066310	15650	15650	15680	15650	44
685	20240216	093700	207377030	15650	15680	15680	15650	7
686	20240216	093600	207267420	15640	15650	15650	15640	77
687	20240216	093500	206062890	15660	15670	15670	15660	34
688	20240216	093400	205530180	15680	15680	15680	15680	1
689	20240216	093300	205514500	15690	15690	15690	15670	18
690	20240216	093200	205232120	15690	15690	15690	15690	47
691	20240216	093100	204494690	15690	15740	15740	15690	218
692	20240216	093000	201069430	15730	15780	15780	15730	364
693	20240216	092900	195340540	15780	15780	15780	15780	2
694	20240216	092800	195308980	15740	15720	15780	15720	28
695	20240216	092700	194868100	15780	15740	15780	15740	1200
696	20240216	092600	175937670	15710	15710	15710	15710	1
697	20240216	092500	175921960	15750	15750	15750	15750	20
698	20240216	092400	175606960	15750	15710	15750	15710	90
699	20240216	092300	174193020	15710	15710	15710	15710	213
700	20240216	092200	170846790	15700	15710	15710	15700	4
701	20240216	092100	170783980	15710	15710	15710	15710	25
702	20240216	092000	170391230	15750	15750	15750	15750	19
703	20240216	091900	170091980	15780	15770	15780	15770	1054
704	20240216	091800	153469430	15770	15770	15770	15770	4
705	20240216	091700	153406350	15790	15780	15790	15770	67
706	20240216	091600	152349050	15780	15780	15780	15770	7
707	20240216	091500	152238610	15780	15670	15780	15670	3615
708	20240216	091400	95504600	15660	15650	15660	15650	427
709	20240216	091300	88819780	15650	15570	15650	15570	18
710	20240216	091200	88539440	15660	15570	15660	15550	569
711	20240216	091100	79683980	15570	15570	15570	15570	30
712	20240216	091000	79216880	15660	15660	15660	15660	1
713	20240216	090900	79201220	15600	15650	15660	15600	1202
714	20240216	090800	60436530	15650	15630	15650	15630	374
715	20240216	090700	54589170	15620	15610	15620	15610	965
716	20240216	090600	39521710	15550	15610	15610	15550	113
717	20240216	090500	37764500	15590	15600	15610	15590	20
718	20240216	090400	37452430	15620	15620	15620	15620	0
719	20240216	090300	37452430	15620	15620	15620	15620	0
720	20240216	090200	37452430	15620	15620	15620	15620	1002
721	20240216	090100	21801190	15620	15570	15620	15570	500
722	20240216	090000	13994790	15580	15550	15640	15450	901