KissMeData/317870/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210500	386170680	16790	16790	16790	16790	1061
3	20240215	210400	386170680	16790	16790	16790	16790	0
4	20240215	210300	386170680	16790	16790	16790	16790	0
5	20240215	210200	386170680	16790	16790	16790	16790	0
6	20240215	210100	386170680	16790	16790	16790	16790	0
7	20240215	210000	386170680	16790	16790	16790	16790	0
8	20240215	205900	386170680	16790	16790	16790	16790	0
9	20240215	205800	386170680	16790	16790	16790	16790	0
10	20240215	205700	386170680	16790	16790	16790	16790	0
11	20240215	205600	386170680	16790	16790	16790	16790	0
12	20240215	205500	386170680	16790	16790	16790	16790	0
13	20240215	205400	386170680	16790	16790	16790	16790	0
14	20240215	205300	386170680	16790	16790	16790	16790	0
15	20240215	205200	386170680	16790	16790	16790	16790	0
16	20240215	205100	386170680	16790	16790	16790	16790	0
17	20240215	205000	386170680	16790	16790	16790	16790	0
18	20240215	204900	386170680	16790	16790	16790	16790	0
19	20240215	204800	386170680	16790	16790	16790	16790	0
20	20240215	204700	386170680	16790	16790	16790	16790	0
21	20240215	204600	386170680	16790	16790	16790	16790	0
22	20240215	204500	386170680	16790	16790	16790	16790	0
23	20240215	204400	386170680	16790	16790	16790	16790	0
24	20240215	204300	386170680	16790	16790	16790	16790	0
25	20240215	204200	386170680	16790	16790	16790	16790	0
26	20240215	204100	386170680	16790	16790	16790	16790	0
27	20240215	204000	386170680	16790	16790	16790	16790	0
28	20240215	203900	386170680	16790	16790	16790	16790	0
29	20240215	203800	386170680	16790	16790	16790	16790	0
30	20240215	203700	386170680	16790	16790	16790	16790	0
31	20240215	203600	386170680	16790	16790	16790	16790	0
32	20240215	203500	386170680	16790	16790	16790	16790	1061
33	20240215	203400	386170680	16790	16790	16790	16790	0
34	20240215	203300	386170680	16790	16790	16790	16790	0
35	20240215	203200	386170680	16790	16790	16790	16790	0
36	20240215	203100	386170680	16790	16790	16790	16790	0
37	20240215	203000	386170680	16790	16790	16790	16790	0
38	20240215	202900	386170680	16790	16790	16790	16790	0
39	20240215	202800	386170680	16790	16790	16790	16790	0
40	20240215	202700	386170680	16790	16790	16790	16790	0
41	20240215	202600	386170680	16790	16790	16790	16790	0
42	20240215	202500	386170680	16790	16790	16790	16790	0
43	20240215	202400	386170680	16790	16790	16790	16790	0
44	20240215	202300	386170680	16790	16790	16790	16790	0
45	20240215	202200	386170680	16790	16790	16790	16790	0
46	20240215	202100	386170680	16790	16790	16790	16790	0
47	20240215	202000	386170680	16790	16790	16790	16790	0
48	20240215	201900	386170680	16790	16790	16790	16790	0
49	20240215	201800	386170680	16790	16790	16790	16790	0
50	20240215	201700	386170680	16790	16790	16790	16790	0
51	20240215	201600	386170680	16790	16790	16790	16790	0
52	20240215	201500	386170680	16790	16790	16790	16790	0
53	20240215	201400	386170680	16790	16790	16790	16790	0
54	20240215	201300	386170680	16790	16790	16790	16790	0
55	20240215	201200	386170680	16790	16790	16790	16790	0
56	20240215	201100	386170680	16790	16790	16790	16790	0
57	20240215	201000	386170680	16790	16790	16790	16790	0
58	20240215	200900	386170680	16790	16790	16790	16790	0
59	20240215	200800	386170680	16790	16790	16790	16790	0
60	20240215	200700	386170680	16790	16790	16790	16790	0
61	20240215	200600	386170680	16790	16790	16790	16790	0
62	20240215	200500	386170680	16790	16790	16790	16790	1061
63	20240215	200400	386170680	16790	16790	16790	16790	0
64	20240215	200300	386170680	16790	16790	16790	16790	0
65	20240215	200200	386170680	16790	16790	16790	16790	0
66	20240215	200100	386170680	16790	16790	16790	16790	0
67	20240215	200000	386170680	16790	16790	16790	16790	0
68	20240215	195900	386170680	16790	16790	16790	16790	0
69	20240215	195800	386170680	16790	16790	16790	16790	0
70	20240215	195700	386170680	16790	16790	16790	16790	0
71	20240215	195600	386170680	16790	16790	16790	16790	0
72	20240215	195500	386170680	16790	16790	16790	16790	0
73	20240215	195400	386170680	16790	16790	16790	16790	0
74	20240215	195300	386170680	16790	16790	16790	16790	0
75	20240215	195200	386170680	16790	16790	16790	16790	0
76	20240215	195100	386170680	16790	16790	16790	16790	0
77	20240215	195000	386170680	16790	16790	16790	16790	0
78	20240215	194900	386170680	16790	16790	16790	16790	0
79	20240215	194800	386170680	16790	16790	16790	16790	0
80	20240215	194700	386170680	16790	16790	16790	16790	0
81	20240215	194600	386170680	16790	16790	16790	16790	0
82	20240215	194500	386170680	16790	16790	16790	16790	0
83	20240215	194400	386170680	16790	16790	16790	16790	0
84	20240215	194300	386170680	16790	16790	16790	16790	0
85	20240215	194200	386170680	16790	16790	16790	16790	0
86	20240215	194100	386170680	16790	16790	16790	16790	0
87	20240215	194000	386170680	16790	16790	16790	16790	0
88	20240215	193900	386170680	16790	16790	16790	16790	0
89	20240215	193800	386170680	16790	16790	16790	16790	0
90	20240215	193700	386170680	16790	16790	16790	16790	0
91	20240215	193600	386170680	16790	16790	16790	16790	0
92	20240215	193500	386170680	16790	16790	16790	16790	1061
93	20240215	193400	386170680	16790	16790	16790	16790	0
94	20240215	193300	386170680	16790	16790	16790	16790	0
95	20240215	193200	386170680	16790	16790	16790	16790	0
96	20240215	193100	386170680	16790	16790	16790	16790	0
97	20240215	193000	386170680	16790	16790	16790	16790	0
98	20240215	192900	386170680	16790	16790	16790	16790	0
99	20240215	192800	386170680	16790	16790	16790	16790	0
100	20240215	192700	386170680	16790	16790	16790	16790	0
101	20240215	192600	386170680	16790	16790	16790	16790	0
102	20240215	192500	386170680	16790	16790	16790	16790	0
103	20240215	192400	386170680	16790	16790	16790	16790	0
104	20240215	192300	386170680	16790	16790	16790	16790	0
105	20240215	192200	386170680	16790	16790	16790	16790	0
106	20240215	192100	386170680	16790	16790	16790	16790	0
107	20240215	192000	386170680	16790	16790	16790	16790	0
108	20240215	191900	386170680	16790	16790	16790	16790	0
109	20240215	191800	386170680	16790	16790	16790	16790	0
110	20240215	191700	386170680	16790	16790	16790	16790	0
111	20240215	191600	386170680	16790	16790	16790	16790	0
112	20240215	191500	386170680	16790	16790	16790	16790	0
113	20240215	191400	386170680	16790	16790	16790	16790	0
114	20240215	191300	386170680	16790	16790	16790	16790	0
115	20240215	191200	386170680	16790	16790	16790	16790	0
116	20240215	191100	386170680	16790	16790	16790	16790	0
117	20240215	191000	386170680	16790	16790	16790	16790	0
118	20240215	190900	386170680	16790	16790	16790	16790	0
119	20240215	190800	386170680	16790	16790	16790	16790	0
120	20240215	190700	386170680	16790	16790	16790	16790	0
121	20240215	190600	386170680	16790	16790	16790	16790	0
122	20240215	190500	386170680	16790	16790	16790	16790	1061
123	20240215	190400	386170680	16790	16790	16790	16790	0
124	20240215	190300	386170680	16790	16790	16790	16790	0
125	20240215	190200	386170680	16790	16790	16790	16790	0
126	20240215	190100	386170680	16790	16790	16790	16790	0
127	20240215	190000	386170680	16790	16790	16790	16790	0
128	20240215	185900	386170680	16790	16790	16790	16790	0
129	20240215	185800	386170680	16790	16790	16790	16790	0
130	20240215	185700	386170680	16790	16790	16790	16790	0
131	20240215	185600	386170680	16790	16790	16790	16790	0
132	20240215	185500	386170680	16790	16790	16790	16790	0
133	20240215	185400	386170680	16790	16790	16790	16790	0
134	20240215	185300	386170680	16790	16790	16790	16790	0
135	20240215	185200	386170680	16790	16790	16790	16790	0
136	20240215	185100	386170680	16790	16790	16790	16790	0
137	20240215	185000	386170680	16790	16790	16790	16790	0
138	20240215	184900	386170680	16790	16790	16790	16790	0
139	20240215	184800	386170680	16790	16790	16790	16790	0
140	20240215	184700	386170680	16790	16790	16790	16790	0
141	20240215	184600	386170680	16790	16790	16790	16790	0
142	20240215	184500	386170680	16790	16790	16790	16790	0
143	20240215	184400	386170680	16790	16790	16790	16790	0
144	20240215	184300	386170680	16790	16790	16790	16790	0
145	20240215	184200	386170680	16790	16790	16790	16790	0
146	20240215	184100	386170680	16790	16790	16790	16790	0
147	20240215	184000	386170680	16790	16790	16790	16790	0
148	20240215	183900	386170680	16790	16790	16790	16790	0
149	20240215	183800	386170680	16790	16790	16790	16790	0
150	20240215	183700	386170680	16790	16790	16790	16790	0
151	20240215	183600	386170680	16790	16790	16790	16790	0
152	20240215	183500	386170680	16790	16790	16790	16790	1061
153	20240215	183400	386170680	16790	16790	16790	16790	0
154	20240215	183300	386170680	16790	16790	16790	16790	0
155	20240215	183200	386170680	16790	16790	16790	16790	0
156	20240215	183100	386170680	16790	16790	16790	16790	0
157	20240215	183000	386170680	16790	16790	16790	16790	0
158	20240215	182900	386170680	16790	16790	16790	16790	0
159	20240215	182800	386170680	16790	16790	16790	16790	0
160	20240215	182700	386170680	16790	16790	16790	16790	0
161	20240215	182600	386170680	16790	16790	16790	16790	0
162	20240215	182500	386170680	16790	16790	16790	16790	0
163	20240215	182400	386170680	16790	16790	16790	16790	0
164	20240215	182300	386170680	16790	16790	16790	16790	0
165	20240215	182200	386170680	16790	16790	16790	16790	0
166	20240215	182100	386170680	16790	16790	16790	16790	0
167	20240215	182000	386170680	16790	16790	16790	16790	0
168	20240215	181900	386170680	16790	16790	16790	16790	0
169	20240215	181800	386170680	16790	16790	16790	16790	0
170	20240215	181700	386170680	16790	16790	16790	16790	0
171	20240215	181600	386170680	16790	16790	16790	16790	0
172	20240215	181500	386170680	16790	16790	16790	16790	0
173	20240215	181400	386170680	16790	16790	16790	16790	0
174	20240215	181300	386170680	16790	16790	16790	16790	0
175	20240215	181200	386170680	16790	16790	16790	16790	0
176	20240215	181100	386170680	16790	16790	16790	16790	0
177	20240215	181000	386170680	16790	16790	16790	16790	0
178	20240215	180900	386170680	16790	16790	16790	16790	0
179	20240215	180800	386170680	16790	16790	16790	16790	0
180	20240215	180700	386170680	16790	16790	16790	16790	0
181	20240215	180600	386170680	16790	16790	16790	16790	0
182	20240215	180500	386170680	16790	16790	16790	16790	1061
183	20240215	180400	386170680	16790	16790	16790	16790	0
184	20240215	180300	386170680	16790	16790	16790	16790	0
185	20240215	180200	386170680	16790	16790	16790	16790	0
186	20240215	180100	386170680	16790	16790	16790	16790	0
187	20240215	180000	386170680	16790	16790	16790	16790	0
188	20240215	175900	386170680	16790	16790	16790	16790	0
189	20240215	175800	386170680	16790	16790	16790	16790	0
190	20240215	175700	386170680	16790	16790	16790	16790	0
191	20240215	175600	386170680	16790	16790	16790	16790	0
192	20240215	175500	386170680	16790	16790	16790	16790	0
193	20240215	175400	386170680	16790	16790	16790	16790	0
194	20240215	175300	386170680	16790	16790	16790	16790	0
195	20240215	175200	386170680	16790	16790	16790	16790	0
196	20240215	175100	386170680	16790	16790	16790	16790	0
197	20240215	175000	386170680	16790	16790	16790	16790	0
198	20240215	174900	386170680	16790	16790	16790	16790	0
199	20240215	174800	386170680	16790	16790	16790	16790	0
200	20240215	174700	386170680	16790	16790	16790	16790	0
201	20240215	174600	386170680	16790	16790	16790	16790	0
202	20240215	174500	386170680	16790	16790	16790	16790	0
203	20240215	174400	386170680	16790	16790	16790	16790	0
204	20240215	174300	386170680	16790	16790	16790	16790	0
205	20240215	174200	386170680	16790	16790	16790	16790	0
206	20240215	174100	386170680	16790	16790	16790	16790	0
207	20240215	174000	386170680	16790	16790	16790	16790	0
208	20240215	173900	386170680	16790	16790	16790	16790	0
209	20240215	173800	386170680	16790	16790	16790	16790	0
210	20240215	173700	386170680	16790	16790	16790	16790	0
211	20240215	173600	386170680	16790	16790	16790	16790	0
212	20240215	173500	386170680	16790	16790	16790	16790	1061
213	20240215	173400	386170680	16790	16790	16790	16790	0
214	20240215	173300	386170680	16790	16790	16790	16790	0
215	20240215	173200	386170680	16790	16790	16790	16790	0
216	20240215	173100	386170680	16790	16790	16790	16790	0
217	20240215	173000	386170680	16790	16790	16790	16790	0
218	20240215	172900	386170680	16790	16790	16790	16790	0
219	20240215	172800	386170680	16790	16790	16790	16790	0
220	20240215	172700	386170680	16790	16790	16790	16790	0
221	20240215	172600	386170680	16790	16790	16790	16790	0
222	20240215	172500	386170680	16790	16790	16790	16790	0
223	20240215	172400	386170680	16790	16790	16790	16790	0
224	20240215	172300	386170680	16790	16790	16790	16790	0
225	20240215	172200	386170680	16790	16790	16790	16790	0
226	20240215	172100	386170680	16790	16790	16790	16790	0
227	20240215	172000	386170680	16790	16790	16790	16790	0
228	20240215	171900	386170680	16790	16790	16790	16790	0
229	20240215	171800	386170680	16790	16790	16790	16790	0
230	20240215	171700	386170680	16790	16790	16790	16790	0
231	20240215	171600	386170680	16790	16790	16790	16790	0
232	20240215	171500	386170680	16790	16790	16790	16790	0
233	20240215	171400	386170680	16790	16790	16790	16790	0
234	20240215	171300	386170680	16790	16790	16790	16790	0
235	20240215	171200	386170680	16790	16790	16790	16790	0
236	20240215	171100	386170680	16790	16790	16790	16790	0
237	20240215	171000	386170680	16790	16790	16790	16790	0
238	20240215	170900	386170680	16790	16790	16790	16790	0
239	20240215	170800	386170680	16790	16790	16790	16790	0
240	20240215	170700	386170680	16790	16790	16790	16790	0
241	20240215	170600	386170680	16790	16790	16790	16790	0
242	20240215	170500	386170680	16790	16790	16790	16790	1061
243	20240215	170400	386170680	16790	16790	16790	16790	0
244	20240215	170300	386170680	16790	16790	16790	16790	0
245	20240215	170200	386170680	16790	16790	16790	16790	0
246	20240215	170100	386170680	16790	16790	16790	16790	0
247	20240215	170000	386170680	16790	16790	16790	16790	0
248	20240215	165900	386170680	16790	16790	16790	16790	0
249	20240215	165800	386170680	16790	16790	16790	16790	0
250	20240215	165700	386170680	16790	16790	16790	16790	0
251	20240215	165600	386170680	16790	16790	16790	16790	0
252	20240215	165500	386170680	16790	16790	16790	16790	0
253	20240215	165400	386170680	16790	16790	16790	16790	0
254	20240215	165300	386170680	16790	16790	16790	16790	0
255	20240215	165200	386170680	16790	16790	16790	16790	0
256	20240215	165100	386170680	16790	16790	16790	16790	0
257	20240215	165000	386170680	16790	16790	16790	16790	0
258	20240215	164900	386170680	16790	16790	16790	16790	0
259	20240215	164800	386170680	16790	16790	16790	16790	0
260	20240215	164700	386170680	16790	16790	16790	16790	0
261	20240215	164600	386170680	16790	16790	16790	16790	0
262	20240215	164500	386170680	16790	16790	16790	16790	0
263	20240215	164400	386170680	16790	16790	16790	16790	0
264	20240215	164300	386170680	16790	16790	16790	16790	0
265	20240215	164200	386170680	16790	16790	16790	16790	0
266	20240215	164100	386170680	16790	16790	16790	16790	0
267	20240215	164000	386170680	16790	16790	16790	16790	0
268	20240215	163900	386170680	16790	16790	16790	16790	0
269	20240215	163800	386170680	16790	16790	16790	16790	0
270	20240215	163700	386170680	16790	16790	16790	16790	0
271	20240215	163600	386170680	16790	16790	16790	16790	0
272	20240215	163500	386170680	16790	16790	16790	16790	1061
273	20240215	163400	386170680	16790	16790	16790	16790	0
274	20240215	163300	386170680	16790	16790	16790	16790	0
275	20240215	163200	386170680	16790	16790	16790	16790	0
276	20240215	163100	386170680	16790	16790	16790	16790	0
277	20240215	163000	386170680	16790	16790	16790	16790	0
278	20240215	162900	386170680	16790	16790	16790	16790	0
279	20240215	162800	386170680	16790	16790	16790	16790	0
280	20240215	162700	386170680	16790	16790	16790	16790	0
281	20240215	162600	386170680	16790	16790	16790	16790	0
282	20240215	162500	386170680	16790	16790	16790	16790	0
283	20240215	162400	386170680	16790	16790	16790	16790	0
284	20240215	162300	386170680	16790	16790	16790	16790	0
285	20240215	162200	386170680	16790	16790	16790	16790	0
286	20240215	162100	386170680	16790	16790	16790	16790	0
287	20240215	162000	386170680	16790	16790	16790	16790	0
288	20240215	161900	386170680	16790	16790	16790	16790	0
289	20240215	161800	386170680	16790	16790	16790	16790	0
290	20240215	161700	386170680	16790	16790	16790	16790	0
291	20240215	161600	386170680	16790	16790	16790	16790	0
292	20240215	161500	386170680	16790	16790	16790	16790	0
293	20240215	161400	386170680	16790	16790	16790	16790	0
294	20240215	161300	386170680	16790	16790	16790	16790	0
295	20240215	161200	386170680	16790	16790	16790	16790	0
296	20240215	161100	386170680	16790	16790	16790	16790	0
297	20240215	161000	386170680	16790	16790	16790	16790	0
298	20240215	160900	386170680	16790	16790	16790	16790	0
299	20240215	160800	386170680	16790	16790	16790	16790	0
300	20240215	160700	386170680	16790	16790	16790	16790	0
301	20240215	160600	386170680	16790	16790	16790	16790	0
302	20240215	160500	386170680	16790	16790	16790	16790	1061
303	20240215	160400	386170680	16790	16790	16790	16790	0
304	20240215	160300	386170680	16790	16790	16790	16790	0
305	20240215	160200	386170680	16790	16790	16790	16790	0
306	20240215	160100	386170680	16790	16790	16790	16790	0
307	20240215	160000	386170680	16790	16790	16790	16790	0
308	20240215	155900	386170680	16790	16790	16790	16790	0
309	20240215	155800	386170680	16790	16790	16790	16790	0
310	20240215	155700	386170680	16790	16790	16790	16790	0
311	20240215	155600	386170680	16790	16790	16790	16790	0
312	20240215	155500	386170680	16790	16790	16790	16790	0
313	20240215	155400	386170680	16790	16790	16790	16790	0
314	20240215	155300	386170680	16790	16790	16790	16790	0
315	20240215	155200	386170680	16790	16790	16790	16790	0
316	20240215	155100	386170680	16790	16790	16790	16790	0
317	20240215	155000	386170680	16790	16790	16790	16790	0
318	20240215	154900	386170680	16790	16790	16790	16790	0
319	20240215	154800	386170680	16790	16790	16790	16790	0
320	20240215	154700	386170680	16790	16790	16790	16790	0
321	20240215	154600	386170680	16790	16790	16790	16790	0
322	20240215	154500	386170680	16790	16790	16790	16790	0
323	20240215	154400	386170680	16790	16790	16790	16790	0
324	20240215	154300	386170680	16790	16790	16790	16790	0
325	20240215	154200	386170680	16790	16790	16790	16790	0
326	20240215	154100	386170680	16790	16790	16790	16790	0
327	20240215	154000	386170680	16790	16790	16790	16790	0
328	20240215	153900	386170680	16790	16790	16790	16790	0
329	20240215	153800	386170680	16790	16790	16790	16790	0
330	20240215	153700	386170680	16790	16790	16790	16790	0
331	20240215	153600	386170680	16790	16790	16790	16790	0
332	20240215	153500	386170680	16790	16790	16790	16790	1061
333	20240215	153400	386170680	16790	16790	16790	16790	0
334	20240215	153300	386170680	16790	16790	16790	16790	0
335	20240215	153200	386170680	16790	16790	16790	16790	0
336	20240215	153100	386170680	16790	16790	16790	16790	0
337	20240215	153000	386170680	16790	16790	16790	16790	1061
338	20240215	152900	368356490	16900	16900	16900	16900	0
339	20240215	152800	368356490	16900	16900	16900	16900	0
340	20240215	152700	368356490	16900	16900	16900	16900	0
341	20240215	152600	368356490	16900	16900	16900	16900	0
342	20240215	152500	368356490	16900	16900	16900	16900	0
343	20240215	152400	368356490	16900	16900	16900	16900	0
344	20240215	152300	368356490	16900	16900	16900	16900	0
345	20240215	152200	368356490	16900	16900	16900	16900	0
346	20240215	152100	368356490	16900	16900	16900	16900	0
347	20240215	152000	368356490	16900	16900	16900	16900	0
348	20240215	151900	368356490	16900	16900	16900	16900	5
349	20240215	151800	368271990	16750	16810	16810	16740	902
350	20240215	151700	353150580	16920	16810	16920	16800	633
351	20240215	151600	342512430	16830	16840	16840	16830	405
352	20240215	151500	335694230	16940	16940	16940	16940	0
353	20240215	151400	335694230	16940	16940	16940	16940	0
354	20240215	151300	335694230	16940	16940	16940	16940	0
355	20240215	151200	335694230	16940	16900	16940	16900	20
356	20240215	151100	335355770	16800	16800	16800	16800	0
357	20240215	151000	335355770	16800	16800	16800	16800	1
358	20240215	150900	335338970	16900	16900	16900	16900	0
359	20240215	150800	335338970	16900	16900	16900	16900	0
360	20240215	150700	335338970	16900	16900	16900	16900	0
361	20240215	150600	335338970	16900	16900	16900	16900	0
362	20240215	150500	335338970	16900	16900	16900	16900	0
363	20240215	150400	335338970	16900	16840	16900	16840	500
364	20240215	150300	326894950	16750	16750	16750	16750	0
365	20240215	150200	326894950	16750	16760	16760	16750	300
366	20240215	150100	321868490	16760	16760	16760	16760	0
367	20240215	150000	321868490	16760	16760	16760	16760	0
368	20240215	145900	321868490	16760	16760	16760	16760	0
369	20240215	145800	321868490	16760	16760	16760	16760	6
370	20240215	145700	321767930	16760	16760	16760	16760	0
371	20240215	145600	321767930	16760	16760	16760	16760	0
372	20240215	145500	321767930	16760	16760	16760	16760	0
373	20240215	145400	321767930	16760	16760	16760	16760	3
374	20240215	145300	321717650	16750	16750	16750	16750	0
375	20240215	145200	321717650	16750	16750	16750	16750	0
376	20240215	145100	321717650	16750	16750	16750	16750	0
377	20240215	145000	321717650	16750	16750	16750	16750	0
378	20240215	144900	321717650	16750	16750	16750	16750	0
379	20240215	144800	321717650	16750	16750	16750	16750	0
380	20240215	144700	321717650	16750	16750	16750	16750	0
381	20240215	144600	321717650	16750	16750	16750	16750	0
382	20240215	144500	321717650	16750	16750	16750	16750	1
383	20240215	144400	321700900	16740	16740	16740	16740	0
384	20240215	144300	321700900	16740	16740	16740	16740	0
385	20240215	144200	321700900	16740	16740	16740	16740	96
386	20240215	144100	320093860	16730	16730	16730	16730	0
387	20240215	144000	320093860	16730	16730	16730	16730	0
388	20240215	143900	320093860	16730	16740	16740	16730	60
389	20240215	143800	319089960	16840	16840	16840	16840	0
390	20240215	143700	319089960	16840	16840	16840	16840	0
391	20240215	143600	319089960	16840	16840	16840	16840	0
392	20240215	143500	319089960	16840	16840	16840	16840	0
393	20240215	143400	319089960	16840	16840	16840	16840	0
394	20240215	143300	319089960	16840	16840	16840	16840	0
395	20240215	143200	319089960	16840	16840	16840	16840	0
396	20240215	143100	319089960	16840	16840	16840	16840	0
397	20240215	143000	319089960	16840	16820	16840	16820	540
398	20240215	142900	309998360	16840	16830	16840	16830	228
399	20240215	142800	306158960	16850	16740	16850	16740	65
400	20240215	142700	305070370	16790	16790	16790	16790	6
401	20240215	142600	304969630	16730	16730	16730	16730	0
402	20240215	142500	304969630	16730	16760	16760	16730	211
403	20240215	142400	301437240	16770	16780	16780	16770	201
404	20240215	142300	298065470	16800	16800	16800	16800	13
405	20240215	142200	297847070	16800	16820	16820	16800	1200
406	20240215	142100	277686790	16820	16820	16820	16820	3
407	20240215	142000	277636330	16830	16830	16830	16830	0
408	20240215	141900	277636330	16830	16830	16830	16830	0
409	20240215	141800	277636330	16830	16830	16830	16830	1
410	20240215	141700	277619500	16820	16820	16820	16820	23
411	20240215	141600	277232640	16830	16800	16830	16800	169
412	20240215	141500	274392050	16800	16800	16800	16800	0
413	20240215	141400	274392050	16800	16800	16800	16800	2
414	20240215	141300	274358450	16800	16800	16800	16800	4
415	20240215	141200	274291250	16800	16800	16800	16800	14
416	20240215	141100	274056050	16770	16770	16770	16770	0
417	20240215	141000	274056050	16770	16770	16770	16770	0
418	20240215	140900	274056050	16770	16770	16770	16770	2
419	20240215	140800	274022510	16770	16770	16770	16770	26
420	20240215	140700	273586490	16770	16770	16770	16770	41
421	20240215	140600	272898920	16770	16780	16780	16770	107
422	20240215	140500	271103740	16780	16840	16840	16780	1036
423	20240215	140400	253685560	16860	16860	16860	16860	0
424	20240215	140300	253685560	16860	16860	16860	16860	0
425	20240215	140200	253685560	16860	16860	16860	16860	0
426	20240215	140100	253685560	16860	16860	16860	16860	0
427	20240215	140000	253685560	16860	16860	16860	16860	0
428	20240215	135900	253685560	16860	16860	16860	16860	18
429	20240215	135800	253382080	16830	16830	16830	16830	0
430	20240215	135700	253382080	16830	16830	16830	16830	0
431	20240215	135600	253382080	16830	16830	16830	16830	0
432	20240215	135500	253382080	16830	16830	16830	16830	2
433	20240215	135400	253348420	16830	16830	16830	16830	2
434	20240215	135300	253314760	16860	16850	16860	16830	71
435	20240215	135200	252118430	16850	16850	16850	16850	6
436	20240215	135100	252017330	16850	16850	16850	16850	5
437	20240215	135000	251933080	16850	16850	16850	16850	35
438	20240215	134900	251343330	16880	16880	16880	16880	88
439	20240215	134800	249857890	16870	16870	16870	16870	0
440	20240215	134700	249857890	16870	16870	16870	16870	0
441	20240215	134600	249857890	16870	16850	16870	16850	48
442	20240215	134500	249048250	16860	16830	16860	16830	32
443	20240215	134400	248508980	16830	16850	16850	16830	137
444	20240215	134300	246200610	16850	16860	16860	16830	11
445	20240215	134200	246015230	16870	16870	16870	16870	261
446	20240215	134100	241612160	16880	16880	16880	16880	0
447	20240215	134000	241612160	16880	16880	16880	16880	0
448	20240215	133900	241612160	16880	16880	16880	16880	0
449	20240215	133800	241612160	16880	16880	16880	16880	0
450	20240215	133700	241612160	16880	16880	16880	16880	0
451	20240215	133600	241612160	16880	16880	16880	16880	25
452	20240215	133500	241190160	16860	16860	16860	16850	164
453	20240215	133400	238425620	16860	16860	16860	16860	0
454	20240215	133300	238425620	16860	16860	16860	16860	0
455	20240215	133200	238425620	16860	16860	16860	16860	0
456	20240215	133100	238425620	16860	16860	16860	16860	0
457	20240215	133000	238425620	16860	16860	16860	16860	0
458	20240215	132900	238425620	16860	16860	16860	16860	0
459	20240215	132800	238425620	16860	16860	16860	16860	0
460	20240215	132700	238425620	16860	16860	16860	16860	0
461	20240215	132600	238425620	16860	16860	16860	16860	1
462	20240215	132500	238408760	16860	16860	16860	16860	0
463	20240215	132400	238408760	16860	16860	16860	16860	0
464	20240215	132300	238408760	16860	16860	16860	16860	0
465	20240215	132200	238408760	16860	16880	16880	16860	80
466	20240215	132100	237059780	16880	16880	16880	16880	0
467	20240215	132000	237059780	16880	16880	16880	16880	0
468	20240215	131900	237059780	16880	16880	16880	16880	1
469	20240215	131800	237042900	16870	16870	16870	16870	0
470	20240215	131700	237042900	16870	16860	16870	16860	331
471	20240215	131600	231462200	16810	16810	16810	16810	0
472	20240215	131500	231462200	16810	16810	16810	16810	0
473	20240215	131400	231462200	16810	16810	16810	16810	0
474	20240215	131300	231462200	16810	16810	16810	16810	0
475	20240215	131200	231462200	16810	16810	16810	16810	0
476	20240215	131100	231462200	16810	16810	16810	16810	0
477	20240215	131000	231462200	16810	16810	16810	16810	0
478	20240215	130900	231462200	16810	16810	16810	16810	0
479	20240215	130800	231462200	16810	16810	16810	16810	0
480	20240215	130700	231462200	16810	16810	16810	16810	0
481	20240215	130600	231462200	16810	16810	16810	16810	0
482	20240215	130500	231462200	16810	16810	16810	16810	0
483	20240215	130400	231462200	16810	16810	16810	16810	0
484	20240215	130300	231462200	16810	16810	16810	16810	0
485	20240215	130200	231462200	16810	16810	16810	16810	0
486	20240215	130100	231462200	16810	16810	16810	16810	0
487	20240215	130000	231462200	16810	16810	16810	16810	0
488	20240215	125900	231462200	16810	16810	16810	16810	0
489	20240215	125800	231462200	16810	16810	16810	16810	0
490	20240215	125700	231462200	16810	16810	16810	16810	0
491	20240215	125600	231462200	16810	16810	16810	16810	0
492	20240215	125500	231462200	16810	16810	16810	16810	135
493	20240215	125400	229192850	16810	16810	16810	16810	0
494	20240215	125300	229192850	16810	16810	16810	16810	11
495	20240215	125200	229007940	16810	16830	16830	16800	1850
496	20240215	125100	197912620	16830	16850	16850	16830	255
497	20240215	125000	193616690	16860	16860	16860	16860	0
498	20240215	124900	193616690	16860	16860	16860	16860	0
499	20240215	124800	193616690	16860	16860	16860	16860	0
500	20240215	124700	193616690	16860	16860	16860	16860	0
501	20240215	124600	193616690	16860	16860	16860	16860	30
502	20240215	124500	193110890	16860	16870	16870	16860	552
503	20240215	124400	183804150	16870	16910	16910	16870	1018
504	20240215	124300	166590390	16910	16910	16910	16910	130
505	20240215	124200	164392090	16910	16910	16910	16910	2
506	20240215	124100	164358270	16910	16910	16910	16910	0
507	20240215	124000	164358270	16910	16910	16910	16910	5
508	20240215	123900	164273720	16910	16910	16910	16910	0
509	20240215	123800	164273720	16910	16910	16910	16910	0
510	20240215	123700	164273720	16910	16910	16910	16910	1
511	20240215	123600	164256810	16910	16910	16910	16910	0
512	20240215	123500	164256810	16910	16910	16910	16910	0
513	20240215	123400	164256810	16910	16910	16910	16910	0
514	20240215	123300	164256810	16910	16920	16920	16910	862
515	20240215	123200	149678660	16990	16990	16990	16990	0
516	20240215	123100	149678660	16990	16990	16990	16990	24
517	20240215	123000	149270900	16990	16990	16990	16990	0
518	20240215	122900	149270900	16990	16980	16990	16980	5
519	20240215	122800	149185960	16990	16990	16990	16990	0
520	20240215	122700	149185960	16990	16990	16990	16990	0
521	20240215	122600	149185960	16990	16990	16990	16990	0
522	20240215	122500	149185960	16990	16990	16990	16990	0
523	20240215	122400	149185960	16990	16990	16990	16990	0
524	20240215	122300	149185960	16990	16990	16990	16990	0
525	20240215	122200	149185960	16990	16980	16990	16980	50
526	20240215	122100	148336630	16990	16990	16990	16990	0
527	20240215	122000	148336630	16990	16990	16990	16990	0
528	20240215	121900	148336630	16990	16990	16990	16990	0
529	20240215	121800	148336630	16990	16990	16990	16990	0
530	20240215	121700	148336630	16990	16990	16990	16990	10
531	20240215	121600	148166730	16930	16900	16930	16900	459
532	20240215	121500	140402100	16900	16900	16900	16900	0
533	20240215	121400	140402100	16900	16900	16900	16900	0
534	20240215	121300	140402100	16900	16900	16900	16900	0
535	20240215	121200	140402100	16900	16900	16900	16900	0
536	20240215	121100	140402100	16900	16900	16900	16900	186
537	20240215	121000	137258700	16900	16900	16900	16900	94
538	20240215	120900	135670100	16900	16900	16900	16900	0
539	20240215	120800	135670100	16900	16900	16900	16900	0
540	20240215	120700	135670100	16900	16900	16900	16900	0
541	20240215	120600	135670100	16900	16900	16900	16900	0
542	20240215	120500	135670100	16900	16900	16900	16900	0
543	20240215	120400	135670100	16900	16900	16900	16900	0
544	20240215	120300	135670100	16900	16900	16900	16900	0
545	20240215	120200	135670100	16900	16900	16900	16900	0
546	20240215	120100	135670100	16900	16900	16900	16900	0
547	20240215	120000	135670100	16900	16900	16900	16900	0
548	20240215	115900	135670100	16900	16890	16900	16890	230
549	20240215	115800	131783400	16900	16900	16900	16900	0
550	20240215	115700	131783400	16900	16900	16900	16900	0
551	20240215	115600	131783400	16900	16900	16900	16900	0
552	20240215	115500	131783400	16900	16900	16900	16900	0
553	20240215	115400	131783400	16900	16900	16900	16900	0
554	20240215	115300	131783400	16900	16900	16900	16900	0
555	20240215	115200	131783400	16900	16900	16900	16900	0
556	20240215	115100	131783400	16900	16900	16900	16900	0
557	20240215	115000	131783400	16900	16900	16900	16900	0
558	20240215	114900	131783400	16900	16900	16900	16900	0
559	20240215	114800	131783400	16900	16900	16900	16900	0
560	20240215	114700	131783400	16900	16900	16900	16900	0
561	20240215	114600	131783400	16900	16900	16900	16900	0
562	20240215	114500	131783400	16900	16900	16900	16900	0
563	20240215	114400	131783400	16900	16900	16900	16900	0
564	20240215	114300	131783400	16900	16900	16900	16900	0
565	20240215	114200	131783400	16900	16900	16900	16900	0
566	20240215	114100	131783400	16900	16900	16900	16900	0
567	20240215	114000	131783400	16900	16900	16900	16900	0
568	20240215	113900	131783400	16900	16900	16900	16900	0
569	20240215	113800	131783400	16900	16900	16900	16900	0
570	20240215	113700	131783400	16900	16900	16900	16900	0
571	20240215	113600	131783400	16900	16900	16900	16900	0
572	20240215	113500	131783400	16900	16900	16900	16900	0
573	20240215	113400	131783400	16900	16900	16900	16900	0
574	20240215	113300	131783400	16900	16890	16900	16890	260
575	20240215	113200	127389470	16860	16860	16860	16860	0
576	20240215	113100	127389470	16860	16860	16860	16860	0
577	20240215	113000	127389470	16860	16860	16860	16860	0
578	20240215	112900	127389470	16860	16860	16860	16860	0
579	20240215	112800	127389470	16860	16860	16860	16860	0
580	20240215	112700	127389470	16860	16860	16860	16860	22
581	20240215	112600	127018550	16870	16870	16870	16870	0
582	20240215	112500	127018550	16870	16870	16870	16870	0
583	20240215	112400	127018550	16870	16870	16870	16870	0
584	20240215	112300	127018550	16870	16870	16870	16870	0
585	20240215	112200	127018550	16870	16870	16870	16870	0
586	20240215	112100	127018550	16870	16870	16870	16870	0
587	20240215	112000	127018550	16870	16870	16870	16870	0
588	20240215	111900	127018550	16870	16870	16870	16870	0
589	20240215	111800	127018550	16870	16870	16870	16870	0
590	20240215	111700	127018550	16870	16870	16870	16870	0
591	20240215	111600	127018550	16870	16870	16870	16870	0
592	20240215	111500	127018550	16870	16870	16870	16870	0
593	20240215	111400	127018550	16870	16870	16870	16870	0
594	20240215	111300	127018550	16870	16870	16870	16870	0
595	20240215	111200	127018550	16870	16870	16870	16870	300
596	20240215	111100	121957550	16900	16900	16900	16900	0
597	20240215	111000	121957550	16900	16900	16900	16900	0
598	20240215	110900	121957550	16900	16900	16900	16900	0
599	20240215	110800	121957550	16900	16900	16900	16900	0
600	20240215	110700	121957550	16900	16900	16900	16900	0
601	20240215	110600	121957550	16900	16900	16900	16900	0
602	20240215	110500	121957550	16900	16900	16900	16900	0
603	20240215	110400	121957550	16900	16900	16900	16900	0
604	20240215	110300	121957550	16900	16900	16900	16900	0
605	20240215	110200	121957550	16900	16900	16900	16900	0
606	20240215	110100	121957550	16900	16900	16900	16900	0
607	20240215	110000	121957550	16900	16900	16900	16900	0
608	20240215	105900	121957550	16900	16900	16900	16900	0
609	20240215	105800	121957550	16900	16900	16900	16900	0
610	20240215	105700	121957550	16900	16900	16900	16900	0
611	20240215	105600	121957550	16900	16900	16900	16900	0
612	20240215	105500	121957550	16900	16900	16900	16900	0
613	20240215	105400	121957550	16900	16900	16900	16900	0
614	20240215	105300	121957550	16900	16900	16900	16900	0
615	20240215	105200	121957550	16900	16900	16900	16900	0
616	20240215	105100	121957550	16900	16900	16900	16900	0
617	20240215	105000	121957550	16900	16900	16900	16900	0
618	20240215	104900	121957550	16900	16900	16900	16900	0
619	20240215	104800	121957550	16900	16900	16900	16900	0
620	20240215	104700	121957550	16900	16900	16900	16800	198
621	20240215	104600	118628620	16900	16900	16900	16900	15
622	20240215	104500	118375120	16900	16900	16900	16900	0
623	20240215	104400	118375120	16900	16900	16900	16900	0
624	20240215	104300	118375120	16900	16890	16900	16890	10
625	20240215	104200	118206170	16800	16800	16800	16800	0
626	20240215	104100	118206170	16800	16800	16800	16800	58
627	20240215	104000	117231770	16800	16800	16800	16800	0
628	20240215	103900	117231770	16800	16900	16900	16800	200
629	20240215	103800	113856770	16900	16900	16900	16900	0
630	20240215	103700	113856770	16900	16900	16900	16900	0
631	20240215	103600	113856770	16900	16900	16900	16900	0
632	20240215	103500	113856770	16900	16900	16900	16900	0
633	20240215	103400	113856770	16900	16900	16900	16900	0
634	20240215	103300	113856770	16900	16900	16900	16900	0
635	20240215	103200	113856770	16900	16900	16900	16900	0
636	20240215	103100	113856770	16900	16900	16900	16900	4
637	20240215	103000	113789170	16900	16880	16900	16880	10
638	20240215	102900	113620250	16800	16800	16800	16800	0
639	20240215	102800	113620250	16800	16800	16800	16800	18
640	20240215	102700	113317850	16800	16800	16800	16800	0
641	20240215	102600	113317850	16800	16800	16800	16800	0
642	20240215	102500	113317850	16800	16750	16800	16750	52
643	20240215	102400	112445850	16670	16670	16670	16670	30
644	20240215	102300	111945750	16670	16680	16680	16670	203
645	20240215	102200	108560220	16760	16760	16760	16760	0
646	20240215	102100	108560220	16760	16760	16760	16760	0
647	20240215	102000	108560220	16760	16790	16790	16760	659
648	20240215	101900	97508870	16790	16790	16790	16790	0
649	20240215	101800	97508870	16790	16790	16790	16790	0
650	20240215	101700	97508870	16790	16790	16790	16790	0
651	20240215	101600	97508870	16790	16790	16790	16790	459
652	20240215	101500	89802260	16800	16800	16800	16800	16
653	20240215	101400	89533460	16930	16930	16930	16930	0
654	20240215	101300	89533460	16930	16930	16930	16930	0
655	20240215	101200	89533460	16930	16930	16930	16930	0
656	20240215	101100	89533460	16930	16930	16930	16930	0
657	20240215	101000	89533460	16930	16930	16930	16930	1
658	20240215	100900	89516530	16930	16930	16930	16930	0
659	20240215	100800	89516530	16930	16930	16930	16930	0
660	20240215	100700	89516530	16930	16930	16930	16930	1
661	20240215	100600	89499600	16930	16930	16930	16930	0
662	20240215	100500	89499600	16930	16930	16930	16930	0
663	20240215	100400	89499600	16930	16930	16930	16930	18
664	20240215	100300	89194860	16930	16930	16930	16930	0
665	20240215	100200	89194860	16930	16930	16930	16930	0
666	20240215	100100	89194860	16930	16930	16930	16930	0
667	20240215	100000	89194860	16930	16930	16930	16930	150
668	20240215	095900	86655360	16940	16940	16940	16940	0
669	20240215	095800	86655360	16940	16940	16940	16940	0
670	20240215	095700	86655360	16940	16910	16940	16910	20
671	20240215	095600	86316860	16850	16850	16850	16850	0
672	20240215	095500	86316860	16850	16850	16850	16850	0
673	20240215	095400	86316860	16850	16850	16850	16850	0
674	20240215	095300	86316860	16850	16850	16850	16850	71
675	20240215	095200	85120510	16850	16850	16850	16850	20
676	20240215	095100	84783510	16850	16820	16850	16820	10
677	20240215	095000	84615070	16800	16880	16880	16790	179
678	20240215	094900	81606930	16880	16880	16880	16880	0
679	20240215	094800	81606930	16880	16880	16880	16880	0
680	20240215	094700	81606930	16880	16900	16900	16880	1399
681	20240215	094600	57968290	16900	16900	16900	16900	1002
682	20240215	094500	41034490	17020	17020	17020	17020	0
683	20240215	094400	41034490	17020	17020	17020	17020	0
684	20240215	094300	41034490	17020	17020	17020	17020	0
685	20240215	094200	41034490	17020	17020	17020	17020	0
686	20240215	094100	41034490	17020	17000	17020	17000	159
687	20240215	094000	38331330	17020	17010	17020	17010	408
688	20240215	093900	31387580	17020	17020	17020	17020	0
689	20240215	093800	31387580	17020	17020	17020	17020	0
690	20240215	093700	31387580	17020	17020	17020	17020	0
691	20240215	093600	31387580	17020	17020	17020	17020	20
692	20240215	093500	31047180	17020	17020	17020	17020	0
693	20240215	093400	31047180	17020	17020	17020	17020	0
694	20240215	093300	31047180	17020	17020	17020	17020	0
695	20240215	093200	31047180	17020	17020	17020	17020	0
696	20240215	093100	31047180	17020	17020	17020	17020	0
697	20240215	093000	31047180	17020	17020	17020	17020	0
698	20240215	092900	31047180	17020	17000	17020	17000	20
699	20240215	092800	30706970	17010	16900	17010	16900	24
700	20240215	092700	30299170	17020	17010	17020	17010	200
701	20240215	092600	26895290	17020	17020	17020	17020	0
702	20240215	092500	26895290	17020	17010	17020	16900	51
703	20240215	092400	26028660	17000	17000	17000	17000	100
704	20240215	092300	24328660	17030	17030	17030	17030	1
705	20240215	092200	24311630	16950	16990	16990	16950	393
706	20240215	092100	17644980	17020	17020	17020	17020	0
707	20240215	092000	17644980	17020	17020	17020	17020	0
708	20240215	091900	17644980	17020	17020	17020	17020	0
709	20240215	091800	17644980	17020	17020	17020	17020	0
710	20240215	091700	17644980	17020	17020	17020	17020	150
711	20240215	091600	15091980	17050	17050	17050	17050	0
712	20240215	091500	15091980	17050	17050	17050	17050	0
713	20240215	091400	15091980	17050	17050	17050	17050	21
714	20240215	091300	14733930	17040	17040	17040	17040	0
715	20240215	091200	14733930	17040	17040	17040	17040	5
716	20240215	091100	14648730	17050	17050	17050	17050	0
717	20240215	091000	14648730	17050	17050	17050	17050	0
718	20240215	090900	14648730	17050	17050	17050	17050	150
719	20240215	090800	12091230	17070	17070	17070	17070	0
720	20240215	090700	12091230	17070	17070	17070	17070	0
721	20240215	090600	12091230	17070	17060	17070	17060	10
722	20240215	090500	11920570	16890	16890	16890	16890	0
723	20240215	090400	11920570	16890	16900	16900	16890	10
724	20240215	090300	11751580	17100	17090	17100	17090	4
725	20240215	090200	11683200	17020	17020	17020	17020	230
726	20240215	090100	7768600	17020	17020	17020	17020	200
727	20240215	090000	4364600	17030	17050	17050	17030	256