KissMeData/355690/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211400	683229490	15710	15710	15710	15710	677
3	20240216	211300	683229490	15710	15710	15710	15710	0
4	20240216	211200	683229490	15710	15710	15710	15710	0
5	20240216	211100	683229490	15710	15710	15710	15710	0
6	20240216	211000	683229490	15710	15710	15710	15710	0
7	20240216	210900	683229490	15710	15710	15710	15710	0
8	20240216	210800	683229490	15710	15710	15710	15710	0
9	20240216	210700	683229490	15710	15710	15710	15710	0
10	20240216	210600	683229490	15710	15710	15710	15710	0
11	20240216	210500	683229490	15710	15710	15710	15710	0
12	20240216	210400	683229490	15710	15710	15710	15710	0
13	20240216	210300	683229490	15710	15710	15710	15710	0
14	20240216	210200	683229490	15710	15710	15710	15710	0
15	20240216	210100	683229490	15710	15710	15710	15710	0
16	20240216	210000	683229490	15710	15710	15710	15710	0
17	20240216	205900	683229490	15710	15710	15710	15710	0
18	20240216	205800	683229490	15710	15710	15710	15710	0
19	20240216	205700	683229490	15710	15710	15710	15710	0
20	20240216	205600	683229490	15710	15710	15710	15710	0
21	20240216	205500	683229490	15710	15710	15710	15710	0
22	20240216	205400	683229490	15710	15710	15710	15710	0
23	20240216	205300	683229490	15710	15710	15710	15710	0
24	20240216	205200	683229490	15710	15710	15710	15710	0
25	20240216	205100	683229490	15710	15710	15710	15710	0
26	20240216	205000	683229490	15710	15710	15710	15710	0
27	20240216	204900	683229490	15710	15710	15710	15710	0
28	20240216	204800	683229490	15710	15710	15710	15710	0
29	20240216	204700	683229490	15710	15710	15710	15710	0
30	20240216	204600	683229490	15710	15710	15710	15710	0
31	20240216	204500	683229490	15710	15710	15710	15710	0
32	20240216	204400	683229490	15710	15710	15710	15710	677
33	20240216	204300	683229490	15710	15710	15710	15710	0
34	20240216	204200	683229490	15710	15710	15710	15710	0
35	20240216	204100	683229490	15710	15710	15710	15710	0
36	20240216	204000	683229490	15710	15710	15710	15710	0
37	20240216	203900	683229490	15710	15710	15710	15710	0
38	20240216	203800	683229490	15710	15710	15710	15710	0
39	20240216	203700	683229490	15710	15710	15710	15710	0
40	20240216	203600	683229490	15710	15710	15710	15710	0
41	20240216	203500	683229490	15710	15710	15710	15710	0
42	20240216	203400	683229490	15710	15710	15710	15710	0
43	20240216	203300	683229490	15710	15710	15710	15710	0
44	20240216	203200	683229490	15710	15710	15710	15710	0
45	20240216	203100	683229490	15710	15710	15710	15710	0
46	20240216	203000	683229490	15710	15710	15710	15710	0
47	20240216	202900	683229490	15710	15710	15710	15710	0
48	20240216	202800	683229490	15710	15710	15710	15710	0
49	20240216	202700	683229490	15710	15710	15710	15710	0
50	20240216	202600	683229490	15710	15710	15710	15710	0
51	20240216	202500	683229490	15710	15710	15710	15710	0
52	20240216	202400	683229490	15710	15710	15710	15710	0
53	20240216	202300	683229490	15710	15710	15710	15710	0
54	20240216	202200	683229490	15710	15710	15710	15710	0
55	20240216	202100	683229490	15710	15710	15710	15710	0
56	20240216	202000	683229490	15710	15710	15710	15710	0
57	20240216	201900	683229490	15710	15710	15710	15710	0
58	20240216	201800	683229490	15710	15710	15710	15710	0
59	20240216	201700	683229490	15710	15710	15710	15710	0
60	20240216	201600	683229490	15710	15710	15710	15710	0
61	20240216	201500	683229490	15710	15710	15710	15710	0
62	20240216	201400	683229490	15710	15710	15710	15710	677
63	20240216	201300	683229490	15710	15710	15710	15710	0
64	20240216	201200	683229490	15710	15710	15710	15710	0
65	20240216	201100	683229490	15710	15710	15710	15710	0
66	20240216	201000	683229490	15710	15710	15710	15710	0
67	20240216	200900	683229490	15710	15710	15710	15710	0
68	20240216	200800	683229490	15710	15710	15710	15710	0
69	20240216	200700	683229490	15710	15710	15710	15710	0
70	20240216	200600	683229490	15710	15710	15710	15710	0
71	20240216	200500	683229490	15710	15710	15710	15710	0
72	20240216	200400	683229490	15710	15710	15710	15710	0
73	20240216	200300	683229490	15710	15710	15710	15710	0
74	20240216	200200	683229490	15710	15710	15710	15710	0
75	20240216	200100	683229490	15710	15710	15710	15710	0
76	20240216	200000	683229490	15710	15710	15710	15710	0
77	20240216	195900	683229490	15710	15710	15710	15710	0
78	20240216	195800	683229490	15710	15710	15710	15710	0
79	20240216	195700	683229490	15710	15710	15710	15710	0
80	20240216	195600	683229490	15710	15710	15710	15710	0
81	20240216	195500	683229490	15710	15710	15710	15710	0
82	20240216	195400	683229490	15710	15710	15710	15710	0
83	20240216	195300	683229490	15710	15710	15710	15710	0
84	20240216	195200	683229490	15710	15710	15710	15710	0
85	20240216	195100	683229490	15710	15710	15710	15710	0
86	20240216	195000	683229490	15710	15710	15710	15710	0
87	20240216	194900	683229490	15710	15710	15710	15710	0
88	20240216	194800	683229490	15710	15710	15710	15710	0
89	20240216	194700	683229490	15710	15710	15710	15710	0
90	20240216	194600	683229490	15710	15710	15710	15710	0
91	20240216	194500	683229490	15710	15710	15710	15710	0
92	20240216	194400	683229490	15710	15710	15710	15710	677
93	20240216	194300	683229490	15710	15710	15710	15710	0
94	20240216	194200	683229490	15710	15710	15710	15710	0
95	20240216	194100	683229490	15710	15710	15710	15710	0
96	20240216	194000	683229490	15710	15710	15710	15710	0
97	20240216	193900	683229490	15710	15710	15710	15710	0
98	20240216	193800	683229490	15710	15710	15710	15710	0
99	20240216	193700	683229490	15710	15710	15710	15710	0
100	20240216	193600	683229490	15710	15710	15710	15710	0
101	20240216	193500	683229490	15710	15710	15710	15710	0
102	20240216	193400	683229490	15710	15710	15710	15710	0
103	20240216	193300	683229490	15710	15710	15710	15710	0
104	20240216	193200	683229490	15710	15710	15710	15710	0
105	20240216	193100	683229490	15710	15710	15710	15710	0
106	20240216	193000	683229490	15710	15710	15710	15710	0
107	20240216	192900	683229490	15710	15710	15710	15710	0
108	20240216	192800	683229490	15710	15710	15710	15710	0
109	20240216	192700	683229490	15710	15710	15710	15710	0
110	20240216	192600	683229490	15710	15710	15710	15710	0
111	20240216	192500	683229490	15710	15710	15710	15710	0
112	20240216	192400	683229490	15710	15710	15710	15710	0
113	20240216	192300	683229490	15710	15710	15710	15710	0
114	20240216	192200	683229490	15710	15710	15710	15710	0
115	20240216	192100	683229490	15710	15710	15710	15710	0
116	20240216	192000	683229490	15710	15710	15710	15710	0
117	20240216	191900	683229490	15710	15710	15710	15710	0
118	20240216	191800	683229490	15710	15710	15710	15710	0
119	20240216	191700	683229490	15710	15710	15710	15710	0
120	20240216	191600	683229490	15710	15710	15710	15710	0
121	20240216	191500	683229490	15710	15710	15710	15710	0
122	20240216	191400	683229490	15710	15710	15710	15710	677
123	20240216	191300	683229490	15710	15710	15710	15710	0
124	20240216	191200	683229490	15710	15710	15710	15710	0
125	20240216	191100	683229490	15710	15710	15710	15710	0
126	20240216	191000	683229490	15710	15710	15710	15710	0
127	20240216	190900	683229490	15710	15710	15710	15710	0
128	20240216	190800	683229490	15710	15710	15710	15710	0
129	20240216	190700	683229490	15710	15710	15710	15710	0
130	20240216	190600	683229490	15710	15710	15710	15710	0
131	20240216	190500	683229490	15710	15710	15710	15710	0
132	20240216	190400	683229490	15710	15710	15710	15710	0
133	20240216	190300	683229490	15710	15710	15710	15710	0
134	20240216	190200	683229490	15710	15710	15710	15710	0
135	20240216	190100	683229490	15710	15710	15710	15710	0
136	20240216	190000	683229490	15710	15710	15710	15710	0
137	20240216	185900	683229490	15710	15710	15710	15710	0
138	20240216	185800	683229490	15710	15710	15710	15710	0
139	20240216	185700	683229490	15710	15710	15710	15710	0
140	20240216	185600	683229490	15710	15710	15710	15710	0
141	20240216	185500	683229490	15710	15710	15710	15710	0
142	20240216	185400	683229490	15710	15710	15710	15710	0
143	20240216	185300	683229490	15710	15710	15710	15710	0
144	20240216	185200	683229490	15710	15710	15710	15710	0
145	20240216	185100	683229490	15710	15710	15710	15710	0
146	20240216	185000	683229490	15710	15710	15710	15710	0
147	20240216	184900	683229490	15710	15710	15710	15710	0
148	20240216	184800	683229490	15710	15710	15710	15710	0
149	20240216	184700	683229490	15710	15710	15710	15710	0
150	20240216	184600	683229490	15710	15710	15710	15710	0
151	20240216	184500	683229490	15710	15710	15710	15710	0
152	20240216	184400	683229490	15710	15710	15710	15710	677
153	20240216	184300	683229490	15710	15710	15710	15710	0
154	20240216	184200	683229490	15710	15710	15710	15710	0
155	20240216	184100	683229490	15710	15710	15710	15710	0
156	20240216	184000	683229490	15710	15710	15710	15710	0
157	20240216	183900	683229490	15710	15710	15710	15710	0
158	20240216	183800	683229490	15710	15710	15710	15710	0
159	20240216	183700	683229490	15710	15710	15710	15710	0
160	20240216	183600	683229490	15710	15710	15710	15710	0
161	20240216	183500	683229490	15710	15710	15710	15710	0
162	20240216	183400	683229490	15710	15710	15710	15710	0
163	20240216	183300	683229490	15710	15710	15710	15710	0
164	20240216	183200	683229490	15710	15710	15710	15710	0
165	20240216	183100	683229490	15710	15710	15710	15710	0
166	20240216	183000	683229490	15710	15710	15710	15710	0
167	20240216	182900	683229490	15710	15710	15710	15710	0
168	20240216	182800	683229490	15710	15710	15710	15710	0
169	20240216	182700	683229490	15710	15710	15710	15710	0
170	20240216	182600	683229490	15710	15710	15710	15710	0
171	20240216	182500	683229490	15710	15710	15710	15710	0
172	20240216	182400	683229490	15710	15710	15710	15710	0
173	20240216	182300	683229490	15710	15710	15710	15710	0
174	20240216	182200	683229490	15710	15710	15710	15710	0
175	20240216	182100	683229490	15710	15710	15710	15710	0
176	20240216	182000	683229490	15710	15710	15710	15710	0
177	20240216	181900	683229490	15710	15710	15710	15710	0
178	20240216	181800	683229490	15710	15710	15710	15710	0
179	20240216	181700	683229490	15710	15710	15710	15710	0
180	20240216	181600	683229490	15710	15710	15710	15710	0
181	20240216	181500	683229490	15710	15710	15710	15710	0
182	20240216	181400	683229490	15710	15710	15710	15710	677
183	20240216	181300	683229490	15710	15710	15710	15710	0
184	20240216	181200	683229490	15710	15710	15710	15710	0
185	20240216	181100	683229490	15710	15710	15710	15710	0
186	20240216	181000	683229490	15710	15710	15710	15710	0
187	20240216	180900	683229490	15710	15710	15710	15710	0
188	20240216	180800	683229490	15710	15710	15710	15710	0
189	20240216	180700	683229490	15710	15710	15710	15710	0
190	20240216	180600	683229490	15710	15710	15710	15710	0
191	20240216	180500	683229490	15710	15710	15710	15710	0
192	20240216	180400	683229490	15710	15710	15710	15710	0
193	20240216	180300	683229490	15710	15710	15710	15710	0
194	20240216	180200	683229490	15710	15710	15710	15710	0
195	20240216	180100	683229490	15710	15710	15710	15710	0
196	20240216	180000	683229490	15710	15710	15710	15710	0
197	20240216	175900	683229490	15710	15710	15710	15710	0
198	20240216	175800	683229490	15710	15710	15710	15710	0
199	20240216	175700	683229490	15710	15710	15710	15710	0
200	20240216	175600	683229490	15710	15710	15710	15710	0
201	20240216	175500	683229490	15710	15710	15710	15710	0
202	20240216	175400	683229490	15710	15710	15710	15710	0
203	20240216	175300	683229490	15710	15710	15710	15710	0
204	20240216	175200	683229490	15710	15710	15710	15710	0
205	20240216	175100	683229490	15710	15710	15710	15710	0
206	20240216	175000	683229490	15710	15710	15710	15710	0
207	20240216	174900	683229490	15710	15710	15710	15710	0
208	20240216	174800	683229490	15710	15710	15710	15710	0
209	20240216	174700	683229490	15710	15710	15710	15710	0
210	20240216	174600	683229490	15710	15710	15710	15710	0
211	20240216	174500	683229490	15710	15710	15710	15710	0
212	20240216	174400	683229490	15710	15710	15710	15710	677
213	20240216	174300	683229490	15710	15710	15710	15710	0
214	20240216	174200	683229490	15710	15710	15710	15710	0
215	20240216	174100	683229490	15710	15710	15710	15710	0
216	20240216	174000	683229490	15710	15710	15710	15710	0
217	20240216	173900	683229490	15710	15710	15710	15710	0
218	20240216	173800	683229490	15710	15710	15710	15710	0
219	20240216	173700	683229490	15710	15710	15710	15710	0
220	20240216	173600	683229490	15710	15710	15710	15710	0
221	20240216	173500	683229490	15710	15710	15710	15710	0
222	20240216	173400	683229490	15710	15710	15710	15710	0
223	20240216	173300	683229490	15710	15710	15710	15710	0
224	20240216	173200	683229490	15710	15710	15710	15710	0
225	20240216	173100	683229490	15710	15710	15710	15710	0
226	20240216	173000	683229490	15710	15710	15710	15710	0
227	20240216	172900	683229490	15710	15710	15710	15710	0
228	20240216	172800	683229490	15710	15710	15710	15710	0
229	20240216	172700	683229490	15710	15710	15710	15710	0
230	20240216	172600	683229490	15710	15710	15710	15710	0
231	20240216	172500	683229490	15710	15710	15710	15710	0
232	20240216	172400	683229490	15710	15710	15710	15710	0
233	20240216	172300	683229490	15710	15710	15710	15710	0
234	20240216	172200	683229490	15710	15710	15710	15710	0
235	20240216	172100	683229490	15710	15710	15710	15710	0
236	20240216	172000	683229490	15710	15710	15710	15710	0
237	20240216	171900	683229490	15710	15710	15710	15710	0
238	20240216	171800	683229490	15710	15710	15710	15710	0
239	20240216	171700	683229490	15710	15710	15710	15710	0
240	20240216	171600	683229490	15710	15710	15710	15710	0
241	20240216	171500	683229490	15710	15710	15710	15710	0
242	20240216	171400	683229490	15710	15710	15710	15710	677
243	20240216	171300	683229490	15710	15710	15710	15710	0
244	20240216	171200	683229490	15710	15710	15710	15710	0
245	20240216	171100	683229490	15710	15710	15710	15710	0
246	20240216	171000	683229490	15710	15710	15710	15710	0
247	20240216	170900	683229490	15710	15710	15710	15710	0
248	20240216	170800	683229490	15710	15710	15710	15710	0
249	20240216	170700	683229490	15710	15710	15710	15710	0
250	20240216	170600	683229490	15710	15710	15710	15710	0
251	20240216	170500	683229490	15710	15710	15710	15710	0
252	20240216	170400	683229490	15710	15710	15710	15710	0
253	20240216	170300	683229490	15710	15710	15710	15710	0
254	20240216	170200	683229490	15710	15710	15710	15710	0
255	20240216	170100	683229490	15710	15710	15710	15710	0
256	20240216	170000	683229490	15710	15710	15710	15710	0
257	20240216	165900	683229490	15710	15710	15710	15710	0
258	20240216	165800	683229490	15710	15710	15710	15710	0
259	20240216	165700	683229490	15710	15710	15710	15710	0
260	20240216	165600	683229490	15710	15710	15710	15710	0
261	20240216	165500	683229490	15710	15710	15710	15710	0
262	20240216	165400	683229490	15710	15710	15710	15710	0
263	20240216	165300	683229490	15710	15710	15710	15710	0
264	20240216	165200	683229490	15710	15710	15710	15710	0
265	20240216	165100	683229490	15710	15710	15710	15710	0
266	20240216	165000	683229490	15710	15710	15710	15710	0
267	20240216	164900	683229490	15710	15710	15710	15710	0
268	20240216	164800	683229490	15710	15710	15710	15710	0
269	20240216	164700	683229490	15710	15710	15710	15710	0
270	20240216	164600	683229490	15710	15710	15710	15710	0
271	20240216	164500	683229490	15710	15710	15710	15710	0
272	20240216	164400	683229490	15710	15710	15710	15710	677
273	20240216	164300	683229490	15710	15710	15710	15710	0
274	20240216	164200	683229490	15710	15710	15710	15710	0
275	20240216	164100	683229490	15710	15710	15710	15710	0
276	20240216	164000	683229490	15710	15710	15710	15710	0
277	20240216	163900	683229490	15710	15710	15710	15710	0
278	20240216	163800	683229490	15710	15710	15710	15710	0
279	20240216	163700	683229490	15710	15710	15710	15710	0
280	20240216	163600	683229490	15710	15710	15710	15710	0
281	20240216	163500	683229490	15710	15710	15710	15710	0
282	20240216	163400	683229490	15710	15710	15710	15710	0
283	20240216	163300	683229490	15710	15710	15710	15710	0
284	20240216	163200	683229490	15710	15710	15710	15710	0
285	20240216	163100	683229490	15710	15710	15710	15710	0
286	20240216	163000	683229490	15710	15710	15710	15710	0
287	20240216	162900	683229490	15710	15710	15710	15710	0
288	20240216	162800	683229490	15710	15710	15710	15710	0
289	20240216	162700	683229490	15710	15710	15710	15710	0
290	20240216	162600	683229490	15710	15710	15710	15710	0
291	20240216	162500	683229490	15710	15710	15710	15710	0
292	20240216	162400	683229490	15710	15710	15710	15710	0
293	20240216	162300	683229490	15710	15710	15710	15710	0
294	20240216	162200	683229490	15710	15710	15710	15710	0
295	20240216	162100	683229490	15710	15710	15710	15710	0
296	20240216	162000	683229490	15710	15710	15710	15710	0
297	20240216	161900	683229490	15710	15710	15710	15710	0
298	20240216	161800	683229490	15710	15710	15710	15710	0
299	20240216	161700	683229490	15710	15710	15710	15710	0
300	20240216	161600	683229490	15710	15710	15710	15710	0
301	20240216	161500	683229490	15710	15710	15710	15710	0
302	20240216	161400	683229490	15710	15710	15710	15710	677
303	20240216	161300	683229490	15710	15710	15710	15710	0
304	20240216	161200	683229490	15710	15710	15710	15710	0
305	20240216	161100	683229490	15710	15710	15710	15710	0
306	20240216	161000	683229490	15710	15710	15710	15710	0
307	20240216	160900	683229490	15710	15710	15710	15710	0
308	20240216	160800	683229490	15710	15710	15710	15710	0
309	20240216	160700	683229490	15710	15710	15710	15710	0
310	20240216	160600	683229490	15710	15710	15710	15710	0
311	20240216	160500	683229490	15710	15710	15710	15710	0
312	20240216	160400	683229490	15710	15710	15710	15710	0
313	20240216	160300	683229490	15710	15710	15710	15710	0
314	20240216	160200	683229490	15710	15710	15710	15710	0
315	20240216	160100	683229490	15710	15710	15710	15710	0
316	20240216	160000	683229490	15710	15710	15710	15710	0
317	20240216	155900	683229490	15710	15710	15710	15710	0
318	20240216	155800	683229490	15710	15710	15710	15710	0
319	20240216	155700	683229490	15710	15710	15710	15710	0
320	20240216	155600	683229490	15710	15710	15710	15710	0
321	20240216	155500	683229490	15710	15710	15710	15710	0
322	20240216	155400	683229490	15710	15710	15710	15710	0
323	20240216	155300	683229490	15710	15710	15710	15710	0
324	20240216	155200	683229490	15710	15710	15710	15710	0
325	20240216	155100	683229490	15710	15710	15710	15710	0
326	20240216	155000	683229490	15710	15710	15710	15710	0
327	20240216	154900	683229490	15710	15710	15710	15710	0
328	20240216	154800	683229490	15710	15710	15710	15710	0
329	20240216	154700	683229490	15710	15710	15710	15710	0
330	20240216	154600	683229490	15710	15710	15710	15710	0
331	20240216	154500	683229490	15710	15710	15710	15710	0
332	20240216	154400	683229490	15710	15710	15710	15710	677
333	20240216	154300	683229490	15710	15710	15710	15710	0
334	20240216	154200	683229490	15710	15710	15710	15710	0
335	20240216	154100	683229490	15710	15710	15710	15710	0
336	20240216	154000	683229490	15710	15710	15710	15710	0
337	20240216	153900	683229490	15710	15710	15710	15710	0
338	20240216	153800	683229490	15710	15710	15710	15710	0
339	20240216	153700	683229490	15710	15710	15710	15710	0
340	20240216	153600	683229490	15710	15710	15710	15710	0
341	20240216	153500	683229490	15710	15710	15710	15710	0
342	20240216	153400	683229490	15710	15710	15710	15710	0
343	20240216	153300	683229490	15710	15710	15710	15710	0
344	20240216	153200	683229490	15710	15710	15710	15710	0
345	20240216	153100	683229490	15710	15710	15710	15710	0
346	20240216	153000	683229490	15710	15710	15710	15710	677
347	20240216	152900	672593820	15670	15670	15670	15670	0
348	20240216	152800	672593820	15670	15670	15670	15670	0
349	20240216	152700	672593820	15670	15670	15670	15670	0
350	20240216	152600	672593820	15670	15670	15670	15670	0
351	20240216	152500	672593820	15670	15670	15670	15670	0
352	20240216	152400	672593820	15670	15670	15670	15670	0
353	20240216	152300	672593820	15670	15670	15670	15670	0
354	20240216	152200	672593820	15670	15670	15670	15670	0
355	20240216	152100	672593820	15670	15670	15670	15670	0
356	20240216	152000	672593820	15670	15670	15670	15670	0
357	20240216	151900	672593820	15670	15670	15670	15670	6
358	20240216	151800	672499800	15640	15660	15670	15630	67
359	20240216	151700	671451260	15670	15670	15670	15670	27
360	20240216	151600	671028170	15670	15670	15670	15670	31
361	20240216	151500	670542400	15660	15650	15670	15640	257
362	20240216	151400	666519710	15660	15660	15660	15660	33
363	20240216	151300	666002930	15670	15670	15670	15670	9
364	20240216	151200	665861900	15710	15710	15710	15710	59
365	20240216	151100	664935010	15710	15710	15710	15710	0
366	20240216	151000	664935010	15710	15710	15710	15710	0
367	20240216	150900	664935010	15710	15710	15710	15710	61
368	20240216	150800	663976700	15710	15710	15710	15710	0
369	20240216	150700	663976700	15710	15710	15710	15710	51
370	20240216	150600	663175490	15720	15710	15720	15710	359
371	20240216	150500	657535410	15660	15650	15660	15650	86
372	20240216	150400	656189350	15660	15650	15660	15650	112
373	20240216	150300	654435440	15630	15630	15630	15630	0
374	20240216	150200	654435440	15630	15640	15640	15630	30
375	20240216	150100	653966370	15680	15680	15680	15680	75
376	20240216	150000	652790370	15700	15740	15740	15700	852
377	20240216	145900	639412170	15740	15740	15740	15740	1
378	20240216	145800	639396430	15730	15760	15760	15720	310
379	20240216	145700	634519080	15760	15760	15760	15760	2
380	20240216	145600	634487560	15790	15790	15790	15790	13
381	20240216	145500	634282290	15790	15790	15790	15790	50
382	20240216	145400	633492790	15740	15740	15740	15740	0
383	20240216	145300	633492790	15740	15740	15740	15740	0
384	20240216	145200	633492790	15740	15740	15740	15740	0
385	20240216	145100	633492790	15740	15760	15760	15740	160
386	20240216	145000	630972000	15800	15800	15800	15800	5
387	20240216	144900	630893000	15760	15760	15760	15760	0
388	20240216	144800	630893000	15760	15760	15760	15760	0
389	20240216	144700	630893000	15760	15760	15760	15760	0
390	20240216	144600	630893000	15760	15760	15760	15760	4
391	20240216	144500	630829960	15750	15750	15750	15750	12
392	20240216	144400	630640960	15750	15750	15750	15750	0
393	20240216	144300	630640960	15750	15750	15750	15750	0
394	20240216	144200	630640960	15750	15750	15750	15750	2
395	20240216	144100	630609460	15750	15750	15750	15750	60
396	20240216	144000	629664460	15740	15740	15740	15740	0
397	20240216	143900	629664460	15740	15740	15740	15740	115
398	20240216	143800	627854360	15750	15750	15750	15750	0
399	20240216	143700	627854360	15750	15750	15750	15750	0
400	20240216	143600	627854360	15750	15750	15750	15750	304
401	20240216	143500	623066360	15750	15750	15750	15750	0
402	20240216	143400	623066360	15750	15780	15780	15750	20
403	20240216	143300	622751180	15730	15730	15730	15730	0
404	20240216	143200	622751180	15730	15810	15810	15730	1313
405	20240216	143100	602043570	15800	15810	15820	15800	302
406	20240216	143000	597270150	15820	15820	15820	15820	19
407	20240216	142900	596969570	15830	15830	15830	15830	40
408	20240216	142800	596336370	15830	15830	15830	15830	6
409	20240216	142700	596241390	15830	15830	15830	15820	8
410	20240216	142600	596114760	15820	15820	15820	15820	0
411	20240216	142500	596114760	15820	15820	15820	15820	0
412	20240216	142400	596114760	15820	15820	15820	15820	1
413	20240216	142300	596098940	15810	15810	15810	15810	0
414	20240216	142200	596098940	15810	15810	15810	15800	610
415	20240216	142100	586460460	15800	15800	15800	15800	0
416	20240216	142000	586460460	15800	15800	15800	15800	0
417	20240216	141900	586460460	15800	15800	15800	15800	0
418	20240216	141800	586460460	15800	15800	15800	15800	0
419	20240216	141700	586460460	15800	15800	15800	15800	0
420	20240216	141600	586460460	15800	15810	15810	15800	83
421	20240216	141500	585148980	15810	15810	15810	15810	0
422	20240216	141400	585148980	15810	15810	15810	15810	10
423	20240216	141300	584990880	15810	15810	15810	15810	200
424	20240216	141200	581828880	15810	15810	15810	15810	0
425	20240216	141100	581828880	15810	15850	15850	15810	701
426	20240216	141000	570733540	15850	15850	15850	15850	49
427	20240216	140900	569956890	15850	15850	15850	15850	0
428	20240216	140800	569956890	15850	15920	15920	15850	2042
429	20240216	140700	537506710	15920	15920	15920	15920	1
430	20240216	140600	537490790	15930	15920	15930	15920	11
431	20240216	140500	537315660	15930	15930	15930	15930	198
432	20240216	140400	534161520	15930	15930	15930	15930	0
433	20240216	140300	534161520	15930	15930	15930	15930	293
434	20240216	140200	529494030	15930	15930	15930	15930	1
435	20240216	140100	529478100	15940	15940	15940	15940	291
436	20240216	140000	524839560	15930	15930	15930	15930	243
437	20240216	135900	520968570	15910	15910	15910	15910	100
438	20240216	135800	519377570	15900	15900	15900	15900	2
439	20240216	135700	519345770	15910	15910	15910	15910	40
440	20240216	135600	518709370	15920	15920	15920	15920	57
441	20240216	135500	517801930	15920	15910	15920	15910	251
442	20240216	135400	513806020	15920	15910	15920	15910	155
443	20240216	135300	511339960	15910	15900	15910	15900	55
444	20240216	135200	510465000	15900	15900	15900	15900	196
445	20240216	135100	507348600	15900	15890	15900	15890	16
446	20240216	135000	507094290	15890	15890	15890	15890	1
447	20240216	134900	507078400	15890	15890	15890	15890	0
448	20240216	134800	507078400	15890	15890	15890	15890	6
449	20240216	134700	506983060	15890	15890	15890	15890	119
450	20240216	134600	505092150	15900	15900	15900	15900	128
451	20240216	134500	503056950	15900	15900	15900	15900	17
452	20240216	134400	502786650	15900	15910	15910	15900	800
453	20240216	134300	490066560	15910	15900	15910	15900	279
454	20240216	134200	485627920	15910	15900	15910	15900	232
455	20240216	134100	481939110	15900	15910	15910	15900	76
456	20240216	134000	480730700	15900	15890	15900	15890	40
457	20240216	133900	480094800	15900	15900	15900	15900	50
458	20240216	133800	479299800	15910	15910	15910	15910	101
459	20240216	133700	477692890	15910	15900	15910	15900	2
460	20240216	133600	477661080	15910	15920	15920	15910	21
461	20240216	133500	477326860	15910	15910	15910	15910	292
462	20240216	133400	472681140	15910	15850	15910	15850	331
463	20240216	133300	467419900	15850	15850	15850	15850	67
464	20240216	133200	466357950	15870	15870	15870	15870	0
465	20240216	133100	466357950	15870	15870	15870	15870	118
466	20240216	133000	464485290	15870	15850	15870	15850	56
467	20240216	132900	463597570	15850	15850	15850	15850	0
468	20240216	132800	463597570	15850	15850	15850	15850	0
469	20240216	132700	463597570	15850	15850	15850	15850	0
470	20240216	132600	463597570	15850	15840	15850	15840	89
471	20240216	132500	462187420	15840	15840	15840	15840	0
472	20240216	132400	462187420	15840	15840	15840	15840	0
473	20240216	132300	462187420	15840	15840	15840	15840	90
474	20240216	132200	460761820	15840	15840	15840	15840	0
475	20240216	132100	460761820	15840	15850	15850	15840	170
476	20240216	132000	458068570	15850	15870	15870	15850	69
477	20240216	131900	456974900	15850	15850	15850	15850	25
478	20240216	131800	456578650	15850	15840	15850	15840	70
479	20240216	131700	455469350	15850	15850	15850	15850	143
480	20240216	131600	453202800	15880	15880	15880	15880	1
481	20240216	131500	453186920	15850	15850	15850	15850	0
482	20240216	131400	453186920	15850	15880	15880	15850	82
483	20240216	131300	451886830	15880	15870	15880	15870	95
484	20240216	131200	450378570	15870	15870	15870	15870	8
485	20240216	131100	450251610	15850	15850	15850	15850	4
486	20240216	131000	450188210	15850	15870	15870	15850	29
487	20240216	130900	449728540	15870	15870	15870	15870	1
488	20240216	130800	449712670	15880	15880	15880	15880	1
489	20240216	130700	449696790	15880	15880	15880	15870	32
490	20240216	130600	449188800	15840	15840	15840	15840	0
491	20240216	130500	449188800	15840	15890	15890	15840	526
492	20240216	130400	440852670	15890	15890	15890	15890	9
493	20240216	130300	440709660	15890	15890	15890	15890	16
494	20240216	130200	440455420	15900	15910	15910	15810	154
495	20240216	130100	438015030	15910	15880	15910	15880	977
496	20240216	130000	422480160	15870	15860	15870	15860	353
497	20240216	125900	416879230	15860	15830	15860	15830	336
498	20240216	125800	411550420	15860	15850	15860	15850	386
499	20240216	125700	405429480	15830	15860	15860	15830	321
500	20240216	125600	400341300	15860	15820	15860	15810	326
501	20240216	125500	395172360	15810	15840	15850	15810	1161
502	20240216	125400	376775030	15840	15810	15840	15810	537
503	20240216	125300	368274040	15810	15810	15810	15810	66
504	20240216	125200	367230580	15800	15770	15800	15770	107
505	20240216	125100	365541690	15770	15770	15770	15770	40
506	20240216	125000	364910890	15770	15770	15770	15770	0
507	20240216	124900	364910890	15770	15770	15770	15770	4
508	20240216	124800	364847810	15770	15770	15770	15770	1
509	20240216	124700	364832040	15790	15790	15790	15790	3
510	20240216	124600	364784670	15790	15790	15790	15790	6
511	20240216	124500	364689930	15790	15770	15790	15770	61
512	20240216	124400	363726940	15790	15790	15790	15790	0
513	20240216	124300	363726940	15790	15760	15790	15760	52
514	20240216	124200	362907360	15760	15770	15770	15760	29
515	20240216	124100	362450040	15760	15760	15760	15760	0
516	20240216	124000	362450040	15760	15760	15760	15760	0
517	20240216	123900	362450040	15760	15760	15760	15760	0
518	20240216	123800	362450040	15760	15760	15760	15760	0
519	20240216	123700	362450040	15760	15770	15770	15760	75
520	20240216	123600	361267450	15770	15770	15770	15770	0
521	20240216	123500	361267450	15770	15770	15770	15770	0
522	20240216	123400	361267450	15770	15770	15770	15770	0
523	20240216	123300	361267450	15770	15770	15770	15770	0
524	20240216	123200	361267450	15770	15770	15770	15770	0
525	20240216	123100	361267450	15770	15770	15770	15770	0
526	20240216	123000	361267450	15770	15770	15770	15770	3
527	20240216	122900	361220140	15770	15770	15770	15770	137
528	20240216	122800	359059650	15770	15770	15770	15770	0
529	20240216	122700	359059650	15770	15770	15770	15770	0
530	20240216	122600	359059650	15770	15790	15790	15770	4
531	20240216	122500	358996550	15790	15790	15790	15790	0
532	20240216	122400	358996550	15790	15790	15790	15790	0
533	20240216	122300	358996550	15790	15790	15790	15790	0
534	20240216	122200	358996550	15790	15790	15790	15790	0
535	20240216	122100	358996550	15790	15780	15790	15780	50
536	20240216	122000	358207130	15790	15790	15790	15790	0
537	20240216	121900	358207130	15790	15790	15790	15790	0
538	20240216	121800	358207130	15790	15730	15790	15730	2
539	20240216	121700	358175610	15710	15710	15710	15710	0
540	20240216	121600	358175610	15710	15710	15710	15710	0
541	20240216	121500	358175610	15710	15760	15760	15710	165
542	20240216	121400	355579590	15750	15750	15750	15750	0
543	20240216	121300	355579590	15750	15750	15750	15750	5
544	20240216	121200	355500840	15750	15750	15750	15750	0
545	20240216	121100	355500840	15750	15750	15750	15750	0
546	20240216	121000	355500840	15750	15740	15750	15740	301
547	20240216	120900	350763090	15740	15810	15810	15740	413
548	20240216	120800	344256970	15810	15780	15810	15780	303
549	20240216	120700	339466590	15740	15740	15740	15740	0
550	20240216	120600	339466590	15740	15740	15740	15740	0
551	20240216	120500	339466590	15740	15740	15740	15740	1
552	20240216	120400	339450850	15760	15760	15760	15760	0
553	20240216	120300	339450850	15760	15760	15760	15760	1875
554	20240216	120200	309900850	15750	15760	15760	15750	459
555	20240216	120100	302670350	15760	15760	15760	15760	0
556	20240216	120000	302670350	15760	15740	15760	15740	285
557	20240216	115900	298182160	15700	15700	15700	15700	0
558	20240216	115800	298182160	15700	15700	15700	15700	0
559	20240216	115700	298182160	15700	15700	15700	15700	87
560	20240216	115600	296816260	15720	15700	15720	15700	146
561	20240216	115500	294523060	15700	15700	15700	15700	1
562	20240216	115400	294507360	15700	15700	15700	15700	0
563	20240216	115300	294507360	15700	15700	15700	15700	59
564	20240216	115200	293581060	15710	15710	15710	15710	90
565	20240216	115100	292167160	15710	15710	15710	15710	10
566	20240216	115000	292010060	15710	15710	15710	15710	20
567	20240216	114900	291695860	15720	15740	15740	15720	771
568	20240216	114800	279575440	15740	15730	15740	15730	27
569	20240216	114700	279150470	15750	15740	15750	15740	10
570	20240216	114600	278993000	15720	15720	15720	15720	0
571	20240216	114500	278993000	15720	15720	15720	15720	0
572	20240216	114400	278993000	15720	15720	15720	15720	0
573	20240216	114300	278993000	15720	15720	15720	15720	8
574	20240216	114200	278867240	15720	15740	15740	15720	1063
575	20240216	114100	262146140	15740	15750	15750	15740	580
576	20240216	114000	253011490	15750	15750	15750	15750	6
577	20240216	113900	252916990	15760	15760	15760	15760	0
578	20240216	113800	252916990	15760	15760	15760	15760	2
579	20240216	113700	252885470	15760	15760	15760	15760	4
580	20240216	113600	252822430	15760	15760	15760	15760	54
581	20240216	113500	251971390	15810	15810	15810	15810	12
582	20240216	113400	251781670	15810	15810	15810	15810	0
583	20240216	113300	251781670	15810	15760	15810	15760	3
584	20240216	113200	251734340	15760	15760	15760	15760	0
585	20240216	113100	251734340	15760	15760	15760	15760	3
586	20240216	113000	251687060	15820	15820	15820	15820	0
587	20240216	112900	251687060	15820	15780	15820	15780	10
588	20240216	112800	251528950	15750	15750	15750	15750	0
589	20240216	112700	251528950	15750	15760	15760	15750	22
590	20240216	112600	251182370	15760	15760	15760	15760	0
591	20240216	112500	251182370	15760	15760	15760	15760	1
592	20240216	112400	251166610	15760	15760	15760	15760	0
593	20240216	112300	251166610	15760	15760	15760	15760	1
594	20240216	112200	251150850	15750	15750	15750	15750	0
595	20240216	112100	251150850	15750	15750	15750	15750	4
596	20240216	112000	251087850	15750	15750	15750	15750	0
597	20240216	111900	251087850	15750	15750	15750	15750	2
598	20240216	111800	251056350	15750	15750	15750	15750	0
599	20240216	111700	251056350	15750	15750	15750	15750	0
600	20240216	111600	251056350	15750	15780	15780	15750	571
601	20240216	111500	242058490	15780	15780	15780	15780	0
602	20240216	111400	242058490	15780	15780	15780	15780	0
603	20240216	111300	242058490	15780	15780	15780	15780	1
604	20240216	111200	242042710	15780	15780	15780	15780	0
605	20240216	111100	242042710	15780	15780	15780	15780	13
606	20240216	111000	241837570	15790	15790	15790	15790	11
607	20240216	110900	241663880	15790	15790	15790	15790	10
608	20240216	110800	241505980	15790	15790	15790	15790	0
609	20240216	110700	241505980	15790	15790	15790	15790	1
610	20240216	110600	241490190	15840	15780	15840	15780	350
611	20240216	110500	235952870	15780	15780	15780	15780	10
612	20240216	110400	235795070	15800	15800	15800	15800	0
613	20240216	110300	235795070	15800	15800	15800	15800	1
614	20240216	110200	235779270	15800	15800	15800	15800	62
615	20240216	110100	234799670	15800	15800	15800	15800	0
616	20240216	110000	234799670	15800	15810	15820	15800	279
617	20240216	105900	230388880	15820	15810	15820	15810	11
618	20240216	105800	230214870	15810	15810	15810	15810	20
619	20240216	105700	229898670	15740	15740	15740	15740	0
620	20240216	105600	229898670	15740	15740	15740	15740	0
621	20240216	105500	229898670	15740	15740	15740	15740	0
622	20240216	105400	229898670	15740	15790	15790	15740	30
623	20240216	105300	229425620	15790	15790	15790	15790	183
624	20240216	105200	226536050	15810	15800	15810	15790	1475
625	20240216	105100	203227190	15790	15790	15790	15790	73
626	20240216	105000	202074520	15790	15790	15790	15790	22
627	20240216	104900	201727140	15790	15790	15790	15790	20
628	20240216	104800	201411340	15790	15790	15790	15790	14
629	20240216	104700	201190280	15800	15750	15800	15750	40
630	20240216	104600	200559450	15720	15730	15730	15720	45
631	20240216	104500	199851690	15700	15700	15700	15700	10
632	20240216	104400	199694690	15700	15700	15700	15700	7
633	20240216	104300	199584790	15670	15670	15670	15670	0
634	20240216	104200	199584790	15670	15670	15670	15670	0
635	20240216	104100	199584790	15670	15670	15670	15670	1
636	20240216	104000	199569120	15670	15670	15670	15670	55
637	20240216	103900	198707270	15670	15670	15670	15670	0
638	20240216	103800	198707270	15670	15660	15670	15660	24
639	20240216	103700	198331390	15670	15670	15670	15670	9
640	20240216	103600	198190360	15670	15660	15670	15660	2
641	20240216	103500	198159030	15660	15660	15660	15660	0
642	20240216	103400	198159030	15660	15660	15660	15660	100
643	20240216	103300	196593030	15660	15660	15660	15660	0
644	20240216	103200	196593030	15660	15660	15660	15660	28
645	20240216	103100	196154550	15660	15660	15660	15660	2
646	20240216	103000	196123230	15660	15650	15660	15650	56
647	20240216	102900	195246820	15650	15650	15650	15650	20
648	20240216	102800	194933820	15720	15720	15720	15720	4
649	20240216	102700	194870940	15720	15720	15720	15720	35
650	20240216	102600	194320740	15640	15640	15640	15640	0
651	20240216	102500	194320740	15640	15670	15670	15640	7
652	20240216	102400	194211110	15730	15730	15730	15730	0
653	20240216	102300	194211110	15730	15730	15730	15730	0
654	20240216	102200	194211110	15730	15730	15730	15730	0
655	20240216	102100	194211110	15730	15730	15730	15730	19
656	20240216	102000	193912240	15730	15730	15730	15730	16
657	20240216	101900	193660560	15730	15730	15730	15730	2
658	20240216	101800	193629100	15730	15730	15730	15730	39
659	20240216	101700	193015630	15750	15750	15750	15750	0
660	20240216	101600	193015630	15750	15790	15800	15750	182
661	20240216	101500	190147990	15800	15790	15800	15790	5
662	20240216	101400	190069020	15800	15770	15800	15770	143
663	20240216	101300	187812610	15770	15770	15770	15770	0
664	20240216	101200	187812610	15770	15710	15770	15710	121
665	20240216	101100	185908930	15700	15680	15700	15680	986
666	20240216	101000	170438900	15680	15680	15680	15680	0
667	20240216	100900	170438900	15680	15680	15680	15680	10
668	20240216	100800	170282100	15680	15680	15680	15680	10
669	20240216	100700	170125300	15680	15680	15680	15680	0
670	20240216	100600	170125300	15680	15680	15680	15680	11
671	20240216	100500	169952820	15680	15680	15680	15680	1
672	20240216	100400	169937140	15590	15590	15590	15590	0
673	20240216	100300	169937140	15590	15590	15590	15590	5
674	20240216	100200	169859190	15590	15590	15590	15590	0
675	20240216	100100	169859190	15590	15590	15590	15590	0
676	20240216	100000	169859190	15590	15590	15590	15590	0
677	20240216	095900	169859190	15590	15590	15590	15590	14
678	20240216	095800	169640930	15590	15590	15590	15590	0
679	20240216	095700	169640930	15590	15590	15590	15590	0
680	20240216	095600	169640930	15590	15590	15590	15590	1
681	20240216	095500	169625340	15590	15590	15590	15590	5
682	20240216	095400	169547390	15630	15630	15630	15630	11
683	20240216	095300	169375460	15630	15630	15630	15630	1
684	20240216	095200	169359830	15630	15630	15630	15630	0
685	20240216	095100	169359830	15630	15630	15630	15630	1
686	20240216	095000	169344200	15630	15640	15640	15630	170
687	20240216	094900	166687080	15630	15630	15630	15630	0
688	20240216	094800	166687080	15630	15630	15630	15630	133
689	20240216	094700	164608290	15630	15630	15630	15630	0
690	20240216	094600	164608290	15630	15630	15630	15630	0
691	20240216	094500	164608290	15630	15650	15650	15630	300
692	20240216	094400	159917450	15700	15700	15700	15700	29
693	20240216	094300	159462150	15700	15700	15700	15700	110
694	20240216	094200	157735150	15670	15640	15670	15640	113
695	20240216	094100	155967440	15670	15600	15670	15600	166
696	20240216	094000	153375250	15600	15540	15600	15540	6
697	20240216	093900	153281950	15540	15590	15590	15540	114
698	20240216	093800	151508590	15590	15590	15590	15590	13
699	20240216	093700	151305920	15590	15590	15590	15590	106
700	20240216	093600	149653380	15590	15590	15590	15590	174
701	20240216	093500	146940720	15590	15590	15590	15590	139
702	20240216	093400	144773710	15530	15530	15530	15530	0
703	20240216	093300	144773710	15530	15530	15530	15530	107
704	20240216	093200	143112000	15530	15540	15540	15530	300
705	20240216	093100	138450120	15550	15560	15560	15550	539
706	20240216	093000	130066830	15560	15600	15600	15560	1300
707	20240216	092900	109829570	15600	15600	15600	15600	5
708	20240216	092800	109751570	15600	15600	15600	15600	25
709	20240216	092700	109361570	15600	15610	15610	15600	375
710	20240216	092600	103508480	15610	15610	15610	15610	0
711	20240216	092500	103508480	15610	15620	15620	15610	43
712	20240216	092400	102836960	15610	15710	15710	15610	458
713	20240216	092300	95680360	15650	15650	15650	15650	1
714	20240216	092200	95664710	15650	15650	15650	15650	3
715	20240216	092100	95617760	15650	15670	15670	15650	50
716	20240216	092000	94834900	15680	15700	15700	15680	288
717	20240216	091900	90315200	15710	15770	15770	15710	160
718	20240216	091800	87795310	15770	15770	15770	15770	137
719	20240216	091700	85634820	15780	15780	15780	15780	103
720	20240216	091600	84009480	15780	15780	15780	15780	16
721	20240216	091500	83757000	15780	15780	15780	15780	27
722	20240216	091400	83330940	15690	15690	15690	15690	3
723	20240216	091300	83283870	15680	15660	15790	15660	76
724	20240216	091200	82084450	15700	15700	15700	15700	4
725	20240216	091100	82021650	15660	15650	15700	15650	142
726	20240216	091000	79799090	15650	15660	15700	15650	1086
727	20240216	090900	62800950	15660	15700	15700	15660	38
728	20240216	090800	62205000	15680	15810	15810	15680	44
729	20240216	090700	61509490	15830	15720	15830	15720	1009
730	20240216	090600	45538420	15640	15670	15670	15640	64
731	20240216	090500	44536600	15940	15550	15950	15510	850
732	20240216	090400	31121370	15550	15570	15570	15400	1003
733	20240216	090300	15587110	15600	15600	15600	15600	44
734	20240216	090200	14900710	15600	15550	15600	15540	192
735	20240216	090100	11913770	15550	15550	15600	15500	581
736	20240216	090000	2869180	15500	15510	15510	15500	185