KissMeData/382900/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211900	485311590	18980	18980	18980	18980	825
3	20240215	211800	485311590	18980	18980	18980	18980	0
4	20240215	211700	485311590	18980	18980	18980	18980	0
5	20240215	211600	485311590	18980	18980	18980	18980	0
6	20240215	211500	485311590	18980	18980	18980	18980	0
7	20240215	211400	485311590	18980	18980	18980	18980	0
8	20240215	211300	485311590	18980	18980	18980	18980	0
9	20240215	211200	485311590	18980	18980	18980	18980	0
10	20240215	211100	485311590	18980	18980	18980	18980	0
11	20240215	211000	485311590	18980	18980	18980	18980	0
12	20240215	210900	485311590	18980	18980	18980	18980	0
13	20240215	210800	485311590	18980	18980	18980	18980	0
14	20240215	210700	485311590	18980	18980	18980	18980	0
15	20240215	210600	485311590	18980	18980	18980	18980	0
16	20240215	210500	485311590	18980	18980	18980	18980	0
17	20240215	210400	485311590	18980	18980	18980	18980	0
18	20240215	210300	485311590	18980	18980	18980	18980	0
19	20240215	210200	485311590	18980	18980	18980	18980	0
20	20240215	210100	485311590	18980	18980	18980	18980	0
21	20240215	210000	485311590	18980	18980	18980	18980	0
22	20240215	205900	485311590	18980	18980	18980	18980	0
23	20240215	205800	485311590	18980	18980	18980	18980	0
24	20240215	205700	485311590	18980	18980	18980	18980	0
25	20240215	205600	485311590	18980	18980	18980	18980	0
26	20240215	205500	485311590	18980	18980	18980	18980	0
27	20240215	205400	485311590	18980	18980	18980	18980	0
28	20240215	205300	485311590	18980	18980	18980	18980	0
29	20240215	205200	485311590	18980	18980	18980	18980	0
30	20240215	205100	485311590	18980	18980	18980	18980	0
31	20240215	205000	485311590	18980	18980	18980	18980	0
32	20240215	204900	485311590	18980	18980	18980	18980	825
33	20240215	204800	485311590	18980	18980	18980	18980	0
34	20240215	204700	485311590	18980	18980	18980	18980	0
35	20240215	204600	485311590	18980	18980	18980	18980	0
36	20240215	204500	485311590	18980	18980	18980	18980	0
37	20240215	204400	485311590	18980	18980	18980	18980	0
38	20240215	204300	485311590	18980	18980	18980	18980	0
39	20240215	204200	485311590	18980	18980	18980	18980	0
40	20240215	204100	485311590	18980	18980	18980	18980	0
41	20240215	204000	485311590	18980	18980	18980	18980	0
42	20240215	203900	485311590	18980	18980	18980	18980	0
43	20240215	203800	485311590	18980	18980	18980	18980	0
44	20240215	203700	485311590	18980	18980	18980	18980	0
45	20240215	203600	485311590	18980	18980	18980	18980	0
46	20240215	203500	485311590	18980	18980	18980	18980	0
47	20240215	203400	485311590	18980	18980	18980	18980	0
48	20240215	203300	485311590	18980	18980	18980	18980	0
49	20240215	203200	485311590	18980	18980	18980	18980	0
50	20240215	203100	485311590	18980	18980	18980	18980	0
51	20240215	203000	485311590	18980	18980	18980	18980	0
52	20240215	202900	485311590	18980	18980	18980	18980	0
53	20240215	202800	485311590	18980	18980	18980	18980	0
54	20240215	202700	485311590	18980	18980	18980	18980	0
55	20240215	202600	485311590	18980	18980	18980	18980	0
56	20240215	202500	485311590	18980	18980	18980	18980	0
57	20240215	202400	485311590	18980	18980	18980	18980	0
58	20240215	202300	485311590	18980	18980	18980	18980	0
59	20240215	202200	485311590	18980	18980	18980	18980	0
60	20240215	202100	485311590	18980	18980	18980	18980	0
61	20240215	202000	485311590	18980	18980	18980	18980	0
62	20240215	201900	485311590	18980	18980	18980	18980	825
63	20240215	201800	485311590	18980	18980	18980	18980	0
64	20240215	201700	485311590	18980	18980	18980	18980	0
65	20240215	201600	485311590	18980	18980	18980	18980	0
66	20240215	201500	485311590	18980	18980	18980	18980	0
67	20240215	201400	485311590	18980	18980	18980	18980	0
68	20240215	201300	485311590	18980	18980	18980	18980	0
69	20240215	201200	485311590	18980	18980	18980	18980	0
70	20240215	201100	485311590	18980	18980	18980	18980	0
71	20240215	201000	485311590	18980	18980	18980	18980	0
72	20240215	200900	485311590	18980	18980	18980	18980	0
73	20240215	200800	485311590	18980	18980	18980	18980	0
74	20240215	200700	485311590	18980	18980	18980	18980	0
75	20240215	200600	485311590	18980	18980	18980	18980	0
76	20240215	200500	485311590	18980	18980	18980	18980	0
77	20240215	200400	485311590	18980	18980	18980	18980	0
78	20240215	200300	485311590	18980	18980	18980	18980	0
79	20240215	200200	485311590	18980	18980	18980	18980	0
80	20240215	200100	485311590	18980	18980	18980	18980	0
81	20240215	200000	485311590	18980	18980	18980	18980	0
82	20240215	195900	485311590	18980	18980	18980	18980	0
83	20240215	195800	485311590	18980	18980	18980	18980	0
84	20240215	195700	485311590	18980	18980	18980	18980	0
85	20240215	195600	485311590	18980	18980	18980	18980	0
86	20240215	195500	485311590	18980	18980	18980	18980	0
87	20240215	195400	485311590	18980	18980	18980	18980	0
88	20240215	195300	485311590	18980	18980	18980	18980	0
89	20240215	195200	485311590	18980	18980	18980	18980	0
90	20240215	195100	485311590	18980	18980	18980	18980	0
91	20240215	195000	485311590	18980	18980	18980	18980	0
92	20240215	194900	485311590	18980	18980	18980	18980	825
93	20240215	194800	485311590	18980	18980	18980	18980	0
94	20240215	194700	485311590	18980	18980	18980	18980	0
95	20240215	194600	485311590	18980	18980	18980	18980	0
96	20240215	194500	485311590	18980	18980	18980	18980	0
97	20240215	194400	485311590	18980	18980	18980	18980	0
98	20240215	194300	485311590	18980	18980	18980	18980	0
99	20240215	194200	485311590	18980	18980	18980	18980	0
100	20240215	194100	485311590	18980	18980	18980	18980	0
101	20240215	194000	485311590	18980	18980	18980	18980	0
102	20240215	193900	485311590	18980	18980	18980	18980	0
103	20240215	193800	485311590	18980	18980	18980	18980	0
104	20240215	193700	485311590	18980	18980	18980	18980	0
105	20240215	193600	485311590	18980	18980	18980	18980	0
106	20240215	193500	485311590	18980	18980	18980	18980	0
107	20240215	193400	485311590	18980	18980	18980	18980	0
108	20240215	193300	485311590	18980	18980	18980	18980	0
109	20240215	193200	485311590	18980	18980	18980	18980	0
110	20240215	193100	485311590	18980	18980	18980	18980	0
111	20240215	193000	485311590	18980	18980	18980	18980	0
112	20240215	192900	485311590	18980	18980	18980	18980	0
113	20240215	192800	485311590	18980	18980	18980	18980	0
114	20240215	192700	485311590	18980	18980	18980	18980	0
115	20240215	192600	485311590	18980	18980	18980	18980	0
116	20240215	192500	485311590	18980	18980	18980	18980	0
117	20240215	192400	485311590	18980	18980	18980	18980	0
118	20240215	192300	485311590	18980	18980	18980	18980	0
119	20240215	192200	485311590	18980	18980	18980	18980	0
120	20240215	192100	485311590	18980	18980	18980	18980	0
121	20240215	192000	485311590	18980	18980	18980	18980	0
122	20240215	191900	485311590	18980	18980	18980	18980	825
123	20240215	191800	485311590	18980	18980	18980	18980	0
124	20240215	191700	485311590	18980	18980	18980	18980	0
125	20240215	191600	485311590	18980	18980	18980	18980	0
126	20240215	191500	485311590	18980	18980	18980	18980	0
127	20240215	191400	485311590	18980	18980	18980	18980	0
128	20240215	191300	485311590	18980	18980	18980	18980	0
129	20240215	191200	485311590	18980	18980	18980	18980	0
130	20240215	191100	485311590	18980	18980	18980	18980	0
131	20240215	191000	485311590	18980	18980	18980	18980	0
132	20240215	190900	485311590	18980	18980	18980	18980	0
133	20240215	190800	485311590	18980	18980	18980	18980	0
134	20240215	190700	485311590	18980	18980	18980	18980	0
135	20240215	190600	485311590	18980	18980	18980	18980	0
136	20240215	190500	485311590	18980	18980	18980	18980	0
137	20240215	190400	485311590	18980	18980	18980	18980	0
138	20240215	190300	485311590	18980	18980	18980	18980	0
139	20240215	190200	485311590	18980	18980	18980	18980	0
140	20240215	190100	485311590	18980	18980	18980	18980	0
141	20240215	190000	485311590	18980	18980	18980	18980	0
142	20240215	185900	485311590	18980	18980	18980	18980	0
143	20240215	185800	485311590	18980	18980	18980	18980	0
144	20240215	185700	485311590	18980	18980	18980	18980	0
145	20240215	185600	485311590	18980	18980	18980	18980	0
146	20240215	185500	485311590	18980	18980	18980	18980	0
147	20240215	185400	485311590	18980	18980	18980	18980	0
148	20240215	185300	485311590	18980	18980	18980	18980	0
149	20240215	185200	485311590	18980	18980	18980	18980	0
150	20240215	185100	485311590	18980	18980	18980	18980	0
151	20240215	185000	485311590	18980	18980	18980	18980	0
152	20240215	184900	485311590	18980	18980	18980	18980	825
153	20240215	184800	485311590	18980	18980	18980	18980	0
154	20240215	184700	485311590	18980	18980	18980	18980	0
155	20240215	184600	485311590	18980	18980	18980	18980	0
156	20240215	184500	485311590	18980	18980	18980	18980	0
157	20240215	184400	485311590	18980	18980	18980	18980	0
158	20240215	184300	485311590	18980	18980	18980	18980	0
159	20240215	184200	485311590	18980	18980	18980	18980	0
160	20240215	184100	485311590	18980	18980	18980	18980	0
161	20240215	184000	485311590	18980	18980	18980	18980	0
162	20240215	183900	485311590	18980	18980	18980	18980	0
163	20240215	183800	485311590	18980	18980	18980	18980	0
164	20240215	183700	485311590	18980	18980	18980	18980	0
165	20240215	183600	485311590	18980	18980	18980	18980	0
166	20240215	183500	485311590	18980	18980	18980	18980	0
167	20240215	183400	485311590	18980	18980	18980	18980	0
168	20240215	183300	485311590	18980	18980	18980	18980	0
169	20240215	183200	485311590	18980	18980	18980	18980	0
170	20240215	183100	485311590	18980	18980	18980	18980	0
171	20240215	183000	485311590	18980	18980	18980	18980	0
172	20240215	182900	485311590	18980	18980	18980	18980	0
173	20240215	182800	485311590	18980	18980	18980	18980	0
174	20240215	182700	485311590	18980	18980	18980	18980	0
175	20240215	182600	485311590	18980	18980	18980	18980	0
176	20240215	182500	485311590	18980	18980	18980	18980	0
177	20240215	182400	485311590	18980	18980	18980	18980	0
178	20240215	182300	485311590	18980	18980	18980	18980	0
179	20240215	182200	485311590	18980	18980	18980	18980	0
180	20240215	182100	485311590	18980	18980	18980	18980	0
181	20240215	182000	485311590	18980	18980	18980	18980	0
182	20240215	181900	485311590	18980	18980	18980	18980	825
183	20240215	181800	485311590	18980	18980	18980	18980	0
184	20240215	181700	485311590	18980	18980	18980	18980	0
185	20240215	181600	485311590	18980	18980	18980	18980	0
186	20240215	181500	485311590	18980	18980	18980	18980	0
187	20240215	181400	485311590	18980	18980	18980	18980	0
188	20240215	181300	485311590	18980	18980	18980	18980	0
189	20240215	181200	485311590	18980	18980	18980	18980	0
190	20240215	181100	485311590	18980	18980	18980	18980	0
191	20240215	181000	485311590	18980	18980	18980	18980	0
192	20240215	180900	485311590	18980	18980	18980	18980	0
193	20240215	180800	485311590	18980	18980	18980	18980	0
194	20240215	180700	485311590	18980	18980	18980	18980	0
195	20240215	180600	485311590	18980	18980	18980	18980	0
196	20240215	180500	485311590	18980	18980	18980	18980	0
197	20240215	180400	485311590	18980	18980	18980	18980	0
198	20240215	180300	485311590	18980	18980	18980	18980	0
199	20240215	180200	485311590	18980	18980	18980	18980	0
200	20240215	180100	485311590	18980	18980	18980	18980	0
201	20240215	180000	485311590	18980	18980	18980	18980	0
202	20240215	175900	485311590	18980	18980	18980	18980	0
203	20240215	175800	485311590	18980	18980	18980	18980	0
204	20240215	175700	485311590	18980	18980	18980	18980	0
205	20240215	175600	485311590	18980	18980	18980	18980	0
206	20240215	175500	485311590	18980	18980	18980	18980	0
207	20240215	175400	485311590	18980	18980	18980	18980	0
208	20240215	175300	485311590	18980	18980	18980	18980	0
209	20240215	175200	485311590	18980	18980	18980	18980	0
210	20240215	175100	485311590	18980	18980	18980	18980	0
211	20240215	175000	485311590	18980	18980	18980	18980	0
212	20240215	174900	485311590	18980	18980	18980	18980	825
213	20240215	174800	485311590	18980	18980	18980	18980	0
214	20240215	174700	485311590	18980	18980	18980	18980	0
215	20240215	174600	485311590	18980	18980	18980	18980	0
216	20240215	174500	485311590	18980	18980	18980	18980	0
217	20240215	174400	485311590	18980	18980	18980	18980	0
218	20240215	174300	485311590	18980	18980	18980	18980	0
219	20240215	174200	485311590	18980	18980	18980	18980	0
220	20240215	174100	485311590	18980	18980	18980	18980	0
221	20240215	174000	485311590	18980	18980	18980	18980	0
222	20240215	173900	485311590	18980	18980	18980	18980	0
223	20240215	173800	485311590	18980	18980	18980	18980	0
224	20240215	173700	485311590	18980	18980	18980	18980	0
225	20240215	173600	485311590	18980	18980	18980	18980	0
226	20240215	173500	485311590	18980	18980	18980	18980	0
227	20240215	173400	485311590	18980	18980	18980	18980	0
228	20240215	173300	485311590	18980	18980	18980	18980	0
229	20240215	173200	485311590	18980	18980	18980	18980	0
230	20240215	173100	485311590	18980	18980	18980	18980	0
231	20240215	173000	485311590	18980	18980	18980	18980	0
232	20240215	172900	485311590	18980	18980	18980	18980	0
233	20240215	172800	485311590	18980	18980	18980	18980	0
234	20240215	172700	485311590	18980	18980	18980	18980	0
235	20240215	172600	485311590	18980	18980	18980	18980	0
236	20240215	172500	485311590	18980	18980	18980	18980	0
237	20240215	172400	485311590	18980	18980	18980	18980	0
238	20240215	172300	485311590	18980	18980	18980	18980	0
239	20240215	172200	485311590	18980	18980	18980	18980	0
240	20240215	172100	485311590	18980	18980	18980	18980	0
241	20240215	172000	485311590	18980	18980	18980	18980	0
242	20240215	171900	485311590	18980	18980	18980	18980	825
243	20240215	171800	485311590	18980	18980	18980	18980	0
244	20240215	171700	485311590	18980	18980	18980	18980	0
245	20240215	171600	485311590	18980	18980	18980	18980	0
246	20240215	171500	485311590	18980	18980	18980	18980	0
247	20240215	171400	485311590	18980	18980	18980	18980	0
248	20240215	171300	485311590	18980	18980	18980	18980	0
249	20240215	171200	485311590	18980	18980	18980	18980	0
250	20240215	171100	485311590	18980	18980	18980	18980	0
251	20240215	171000	485311590	18980	18980	18980	18980	0
252	20240215	170900	485311590	18980	18980	18980	18980	0
253	20240215	170800	485311590	18980	18980	18980	18980	0
254	20240215	170700	485311590	18980	18980	18980	18980	0
255	20240215	170600	485311590	18980	18980	18980	18980	0
256	20240215	170500	485311590	18980	18980	18980	18980	0
257	20240215	170400	485311590	18980	18980	18980	18980	0
258	20240215	170300	485311590	18980	18980	18980	18980	0
259	20240215	170200	485311590	18980	18980	18980	18980	0
260	20240215	170100	485311590	18980	18980	18980	18980	0
261	20240215	170000	485311590	18980	18980	18980	18980	0
262	20240215	165900	485311590	18980	18980	18980	18980	0
263	20240215	165800	485311590	18980	18980	18980	18980	0
264	20240215	165700	485311590	18980	18980	18980	18980	0
265	20240215	165600	485311590	18980	18980	18980	18980	0
266	20240215	165500	485311590	18980	18980	18980	18980	0
267	20240215	165400	485311590	18980	18980	18980	18980	0
268	20240215	165300	485311590	18980	18980	18980	18980	0
269	20240215	165200	485311590	18980	18980	18980	18980	0
270	20240215	165100	485311590	18980	18980	18980	18980	0
271	20240215	165000	485311590	18980	18980	18980	18980	0
272	20240215	164900	485311590	18980	18980	18980	18980	825
273	20240215	164800	485311590	18980	18980	18980	18980	0
274	20240215	164700	485311590	18980	18980	18980	18980	0
275	20240215	164600	485311590	18980	18980	18980	18980	0
276	20240215	164500	485311590	18980	18980	18980	18980	0
277	20240215	164400	485311590	18980	18980	18980	18980	0
278	20240215	164300	485311590	18980	18980	18980	18980	0
279	20240215	164200	485311590	18980	18980	18980	18980	0
280	20240215	164100	485311590	18980	18980	18980	18980	0
281	20240215	164000	485311590	18980	18980	18980	18980	0
282	20240215	163900	485311590	18980	18980	18980	18980	0
283	20240215	163800	485311590	18980	18980	18980	18980	0
284	20240215	163700	485311590	18980	18980	18980	18980	0
285	20240215	163600	485311590	18980	18980	18980	18980	0
286	20240215	163500	485311590	18980	18980	18980	18980	0
287	20240215	163400	485311590	18980	18980	18980	18980	0
288	20240215	163300	485311590	18980	18980	18980	18980	0
289	20240215	163200	485311590	18980	18980	18980	18980	0
290	20240215	163100	485311590	18980	18980	18980	18980	0
291	20240215	163000	485311590	18980	18980	18980	18980	0
292	20240215	162900	485311590	18980	18980	18980	18980	0
293	20240215	162800	485311590	18980	18980	18980	18980	0
294	20240215	162700	485311590	18980	18980	18980	18980	0
295	20240215	162600	485311590	18980	18980	18980	18980	0
296	20240215	162500	485311590	18980	18980	18980	18980	0
297	20240215	162400	485311590	18980	18980	18980	18980	0
298	20240215	162300	485311590	18980	18980	18980	18980	0
299	20240215	162200	485311590	18980	18980	18980	18980	0
300	20240215	162100	485311590	18980	18980	18980	18980	0
301	20240215	162000	485311590	18980	18980	18980	18980	0
302	20240215	161900	485311590	18980	18980	18980	18980	825
303	20240215	161800	485311590	18980	18980	18980	18980	0
304	20240215	161700	485311590	18980	18980	18980	18980	0
305	20240215	161600	485311590	18980	18980	18980	18980	0
306	20240215	161500	485311590	18980	18980	18980	18980	0
307	20240215	161400	485311590	18980	18980	18980	18980	0
308	20240215	161300	485311590	18980	18980	18980	18980	0
309	20240215	161200	485311590	18980	18980	18980	18980	0
310	20240215	161100	485311590	18980	18980	18980	18980	0
311	20240215	161000	485311590	18980	18980	18980	18980	0
312	20240215	160900	485311590	18980	18980	18980	18980	0
313	20240215	160800	485311590	18980	18980	18980	18980	0
314	20240215	160700	485311590	18980	18980	18980	18980	0
315	20240215	160600	485311590	18980	18980	18980	18980	0
316	20240215	160500	485311590	18980	18980	18980	18980	0
317	20240215	160400	485311590	18980	18980	18980	18980	0
318	20240215	160300	485311590	18980	18980	18980	18980	0
319	20240215	160200	485311590	18980	18980	18980	18980	0
320	20240215	160100	485311590	18980	18980	18980	18980	0
321	20240215	160000	485311590	18980	18980	18980	18980	0
322	20240215	155900	485311590	18980	18980	18980	18980	0
323	20240215	155800	485311590	18980	18980	18980	18980	0
324	20240215	155700	485311590	18980	18980	18980	18980	0
325	20240215	155600	485311590	18980	18980	18980	18980	0
326	20240215	155500	485311590	18980	18980	18980	18980	0
327	20240215	155400	485311590	18980	18980	18980	18980	0
328	20240215	155300	485311590	18980	18980	18980	18980	0
329	20240215	155200	485311590	18980	18980	18980	18980	0
330	20240215	155100	485311590	18980	18980	18980	18980	0
331	20240215	155000	485311590	18980	18980	18980	18980	0
332	20240215	154900	485311590	18980	18980	18980	18980	825
333	20240215	154800	485311590	18980	18980	18980	18980	0
334	20240215	154700	485311590	18980	18980	18980	18980	0
335	20240215	154600	485311590	18980	18980	18980	18980	0
336	20240215	154500	485311590	18980	18980	18980	18980	0
337	20240215	154400	485311590	18980	18980	18980	18980	0
338	20240215	154300	485311590	18980	18980	18980	18980	0
339	20240215	154200	485311590	18980	18980	18980	18980	0
340	20240215	154100	485311590	18980	18980	18980	18980	0
341	20240215	154000	485311590	18980	18980	18980	18980	0
342	20240215	153900	485311590	18980	18980	18980	18980	0
343	20240215	153800	485311590	18980	18980	18980	18980	0
344	20240215	153700	485311590	18980	18980	18980	18980	0
345	20240215	153600	485311590	18980	18980	18980	18980	0
346	20240215	153500	485311590	18980	18980	18980	18980	0
347	20240215	153400	485311590	18980	18980	18980	18980	0
348	20240215	153300	485311590	18980	18980	18980	18980	0
349	20240215	153200	485311590	18980	18980	18980	18980	0
350	20240215	153100	485311590	18980	18980	18980	18980	0
351	20240215	153000	485311590	18980	18980	18980	18980	825
352	20240215	152900	469653090	18840	18840	18840	18840	0
353	20240215	152800	469653090	18840	18840	18840	18840	0
354	20240215	152700	469653090	18840	18840	18840	18840	0
355	20240215	152600	469653090	18840	18840	18840	18840	0
356	20240215	152500	469653090	18840	18840	18840	18840	0
357	20240215	152400	469653090	18840	18840	18840	18840	0
358	20240215	152300	469653090	18840	18840	18840	18840	0
359	20240215	152200	469653090	18840	18840	18840	18840	0
360	20240215	152100	469653090	18840	18840	18840	18840	0
361	20240215	152000	469653090	18840	18840	18840	18840	0
362	20240215	151900	469653090	18840	18900	18900	18840	159
363	20240215	151800	466650930	18900	18900	18900	18890	330
364	20240215	151700	460414030	18890	18880	18890	18800	1509
365	20240215	151600	431986290	18880	18890	18900	18880	1041
366	20240215	151500	412328550	18900	18900	18900	18900	0
367	20240215	151400	412328550	18900	18900	18900	18900	0
368	20240215	151300	412328550	18900	18900	18900	18900	5
369	20240215	151200	412234050	18900	18890	18900	18890	68
370	20240215	151100	410949010	18890	18910	18910	18890	737
371	20240215	151000	397020710	18910	18910	18910	18910	101
372	20240215	150900	395110800	18910	18910	18910	18910	0
373	20240215	150800	395110800	18910	18970	18970	18910	115
374	20240215	150700	392930150	18970	18970	18970	18970	0
375	20240215	150600	392930150	18970	18970	18970	18960	13
376	20240215	150500	392683640	18970	18970	18970	18970	5
377	20240215	150400	392588790	18970	18970	18970	18970	1
378	20240215	150300	392569820	18910	18910	18910	18910	0
379	20240215	150200	392569820	18910	18910	18910	18910	30
380	20240215	150100	392002520	18910	18910	18910	18910	0
381	20240215	150000	392002520	18910	18910	18910	18910	0
382	20240215	145900	392002520	18910	18950	18950	18910	480
383	20240215	145800	382909680	18950	18950	18950	18950	2
384	20240215	145700	382871780	18940	18940	18940	18940	50
385	20240215	145600	381924780	18910	18910	18910	18910	0
386	20240215	145500	381924780	18910	18900	18910	18900	43
387	20240215	145400	381111780	18900	18890	18900	18890	584
388	20240215	145300	370074370	18890	18950	18950	18890	512
389	20240215	145200	360398410	18910	18920	18920	18910	15
390	20240215	145100	360114740	18900	18900	18900	18900	0
391	20240215	145000	360114740	18900	18920	18920	18900	1045
392	20240215	144900	340358870	18920	18910	18920	18910	11
393	20240215	144800	340150810	18910	18910	18910	18910	30
394	20240215	144700	339583510	18920	18920	18920	18920	4
395	20240215	144600	339507830	18920	18920	18920	18920	0
396	20240215	144500	339507830	18920	18920	18920	18920	50
397	20240215	144400	338561830	18920	18920	18920	18920	0
398	20240215	144300	338561830	18920	18920	18920	18920	5
399	20240215	144200	338467230	18920	18920	18920	18920	1
400	20240215	144100	338448310	18920	18920	18920	18920	0
401	20240215	144000	338448310	18920	18920	18920	18920	1
402	20240215	143900	338429390	18920	18920	18920	18920	106
403	20240215	143800	336423870	18920	18920	18920	18920	1
404	20240215	143700	336404950	18930	18930	18930	18930	0
405	20240215	143600	336404950	18930	18930	18930	18930	0
406	20240215	143500	336404950	18930	18920	18930	18920	6
407	20240215	143400	336291380	18930	18950	18950	18900	1175
408	20240215	143300	314067290	18950	18950	18950	18950	0
409	20240215	143200	314067290	18950	18950	18950	18950	43
410	20240215	143100	313252440	18950	18950	18950	18950	0
411	20240215	143000	313252440	18950	18950	18950	18950	0
412	20240215	142900	313252440	18950	18960	18960	18950	22
413	20240215	142800	312835370	18960	18960	18960	18960	1
414	20240215	142700	312816410	18960	18960	18960	18960	0
415	20240215	142600	312816410	18960	18960	18960	18960	0
416	20240215	142500	312816410	18960	18960	18960	18960	10
417	20240215	142400	312626810	18950	18950	18950	18950	0
418	20240215	142300	312626810	18950	18950	18950	18950	2
419	20240215	142200	312588910	18990	18990	18990	18990	1
420	20240215	142100	312569920	18990	18990	18990	18990	1
421	20240215	142000	312550930	19000	19000	19000	19000	0
422	20240215	141900	312550930	19000	19000	19000	19000	0
423	20240215	141800	312550930	19000	19000	19000	19000	0
424	20240215	141700	312550930	19000	19000	19000	19000	0
425	20240215	141600	312550930	19000	19000	19000	19000	0
426	20240215	141500	312550930	19000	19000	19000	19000	0
427	20240215	141400	312550930	19000	19000	19000	19000	1
428	20240215	141300	312531930	18950	18950	18950	18950	14
429	20240215	141200	312266630	19000	19000	19000	19000	0
430	20240215	141100	312266630	19000	19000	19000	19000	0
431	20240215	141000	312266630	19000	19000	19000	19000	2
432	20240215	140900	312228630	19000	19000	19000	19000	0
433	20240215	140800	312228630	19000	19000	19000	19000	0
434	20240215	140700	312228630	19000	19000	19000	19000	21
435	20240215	140600	311829630	19010	19010	19010	19010	4
436	20240215	140500	311753590	19010	19010	19010	19010	0
437	20240215	140400	311753590	19010	19010	19010	19010	1
438	20240215	140300	311734580	19030	19030	19030	19030	0
439	20240215	140200	311734580	19030	19030	19030	19030	0
440	20240215	140100	311734580	19030	19030	19030	19030	2
441	20240215	140000	311696520	19030	19030	19030	19030	0
442	20240215	135900	311696520	19030	19030	19030	19030	2
443	20240215	135800	311658460	19040	19040	19040	19040	0
444	20240215	135700	311658460	19040	19040	19040	19040	0
445	20240215	135600	311658460	19040	19040	19040	19040	0
446	20240215	135500	311658460	19040	19040	19040	19040	0
447	20240215	135400	311658460	19040	19040	19040	19040	0
448	20240215	135300	311658460	19040	19040	19040	19040	0
449	20240215	135200	311658460	19040	19040	19040	19040	1
450	20240215	135100	311639420	19040	19040	19040	19040	2
451	20240215	135000	311601340	19040	19040	19040	19040	0
452	20240215	134900	311601340	19040	19040	19040	19040	0
453	20240215	134800	311601340	19040	19040	19040	19040	1
454	20240215	134700	311582300	18910	18910	18910	18910	0
455	20240215	134600	311582300	18910	19020	19020	18870	932
456	20240215	134500	293928740	19020	19020	19020	19020	0
457	20240215	134400	293928740	19020	19020	19020	19020	0
458	20240215	134300	293928740	19020	19020	19020	19020	0
459	20240215	134200	293928740	19020	19020	19020	19020	0
460	20240215	134100	293928740	19020	19020	19020	19020	17
461	20240215	134000	293605400	19040	19040	19040	19040	0
462	20240215	133900	293605400	19040	19060	19060	19040	528
463	20240215	133800	283542960	19060	19060	19060	19060	0
464	20240215	133700	283542960	19060	19060	19060	19060	50
465	20240215	133600	282589960	19060	19060	19060	19060	0
466	20240215	133500	282589960	19060	19060	19060	19060	1
467	20240215	133400	282570900	19080	19080	19080	19080	0
468	20240215	133300	282570900	19080	19080	19080	19080	7
469	20240215	133200	282437340	19090	19090	19090	19090	0
470	20240215	133100	282437340	19090	19090	19090	19090	10
471	20240215	133000	282246440	19100	19100	19100	19100	10
472	20240215	132900	282055440	19150	19150	19150	19150	0
473	20240215	132800	282055440	19150	19150	19150	19150	0
474	20240215	132700	282055440	19150	19150	19150	19150	6
475	20240215	132600	281940540	19160	19150	19160	19150	280
476	20240215	132500	276576130	19160	19160	19160	19160	101
477	20240215	132400	274640970	19160	19150	19160	19150	100
478	20240215	132300	272725310	19150	19110	19150	19110	100
479	20240215	132200	270810980	19110	19100	19110	19100	100
480	20240215	132100	268900240	19100	19070	19100	19070	116
481	20240215	132000	266686460	19060	18960	19060	18960	595
482	20240215	131900	255367780	18960	18960	18960	18960	100
483	20240215	131800	253471780	18950	18980	18980	18950	821
484	20240215	131700	237905380	18970	18970	18970	18970	0
485	20240215	131600	237905380	18970	18970	18970	18970	0
486	20240215	131500	237905380	18970	18970	18970	18970	56
487	20240215	131400	236843060	18970	18980	18980	18970	151
488	20240215	131300	233978220	19000	19010	19010	19000	326
489	20240215	131200	227784140	19010	19020	19020	19010	150
490	20240215	131100	224932140	19020	19020	19020	19020	0
491	20240215	131000	224932140	19020	19020	19020	19020	83
492	20240215	130900	223353480	19020	19020	19020	19020	0
493	20240215	130800	223353480	19020	19020	19020	19020	0
494	20240215	130700	223353480	19020	19020	19020	19020	0
495	20240215	130600	223353480	19020	19020	19020	19020	17
496	20240215	130500	223030140	19010	19020	19020	19010	140
497	20240215	130400	220368580	19040	19040	19040	19040	0
498	20240215	130300	220368580	19040	19040	19040	19040	0
499	20240215	130200	220368580	19040	19040	19040	19040	0
500	20240215	130100	220368580	19040	19040	19040	19040	0
501	20240215	130000	220368580	19040	19040	19040	19040	0
502	20240215	125900	220368580	19040	19040	19040	19040	1
503	20240215	125800	220349540	19040	19040	19040	19040	0
504	20240215	125700	220349540	19040	19040	19040	19040	8
505	20240215	125600	220197220	19050	19050	19050	19050	23
506	20240215	125500	219759070	19040	19040	19040	19040	0
507	20240215	125400	219759070	19040	19040	19040	19040	81
508	20240215	125300	218216830	19000	19000	19000	19000	0
509	20240215	125200	218216830	19000	19000	19000	19000	0
510	20240215	125100	218216830	19000	19000	19000	19000	0
511	20240215	125000	218216830	19000	19000	19000	19000	30
512	20240215	124900	217646830	18970	18970	18970	18970	0
513	20240215	124800	217646830	18970	18970	18970	18970	20
514	20240215	124700	217267430	18950	18950	18950	18950	0
515	20240215	124600	217267430	18950	18950	18950	18950	0
516	20240215	124500	217267430	18950	18950	18950	18950	10
517	20240215	124400	217077930	18960	18990	18990	18960	31
518	20240215	124300	216489790	18990	19050	19050	18990	11
519	20240215	124200	216280840	19000	19000	19000	19000	52
520	20240215	124100	215292840	19000	19040	19040	19000	1790
521	20240215	124000	181264340	19050	19050	19050	19050	0
522	20240215	123900	181264340	19050	19050	19050	19050	10
523	20240215	123800	181073840	19050	19050	19050	19050	0
524	20240215	123700	181073840	19050	19050	19050	19050	1
525	20240215	123600	181054790	19040	19040	19040	19040	0
526	20240215	123500	181054790	19040	19040	19040	19040	0
527	20240215	123400	181054790	19040	19060	19060	19040	248
528	20240215	123300	176330890	19070	19070	19070	19070	0
529	20240215	123200	176330890	19070	19070	19070	19070	0
530	20240215	123100	176330890	19070	19080	19080	19070	169
531	20240215	123000	173107740	19090	19090	19090	19090	0
532	20240215	122900	173107740	19090	19090	19090	19090	0
533	20240215	122800	173107740	19090	19110	19110	19090	73
534	20240215	122700	171714080	19110	19100	19110	19100	2
535	20240215	122600	171675870	19110	19110	19110	19110	6
536	20240215	122500	171561210	19110	19110	19110	19110	2
537	20240215	122400	171522990	19110	19110	19110	19110	0
538	20240215	122300	171522990	19110	19110	19110	19110	2
539	20240215	122200	171484770	19110	19110	19110	19110	2
540	20240215	122100	171446550	19100	19100	19100	19100	0
541	20240215	122000	171446550	19100	19100	19100	19100	0
542	20240215	121900	171446550	19100	19100	19100	19100	445
543	20240215	121800	162947050	19100	19100	19100	19100	5
544	20240215	121700	162851550	19100	19100	19100	19100	0
545	20240215	121600	162851550	19100	19110	19110	19100	209
546	20240215	121500	158859640	19110	19120	19120	19110	6
547	20240215	121400	158744970	19120	19120	19120	19120	0
548	20240215	121300	158744970	19120	19120	19120	19120	0
549	20240215	121200	158744970	19120	19120	19120	19120	0
550	20240215	121100	158744970	19120	19120	19120	19120	0
551	20240215	121000	158744970	19120	19120	19120	19120	0
552	20240215	120900	158744970	19120	19120	19120	19120	0
553	20240215	120800	158744970	19120	19120	19120	19120	28
554	20240215	120700	158209610	19110	19110	19110	19110	0
555	20240215	120600	158209610	19110	19110	19110	19110	0
556	20240215	120500	158209610	19110	19110	19110	19110	0
557	20240215	120400	158209610	19110	19110	19110	19110	0
558	20240215	120300	158209610	19110	19100	19110	19100	130
559	20240215	120200	155725810	19110	19110	19110	19110	0
560	20240215	120100	155725810	19110	19110	19110	19110	2
561	20240215	120000	155687590	19110	19110	19110	19110	0
562	20240215	115900	155687590	19110	19110	19110	19110	0
563	20240215	115800	155687590	19110	19110	19110	19110	1
564	20240215	115700	155668480	19110	19110	19110	19110	0
565	20240215	115600	155668480	19110	19110	19110	19110	5
566	20240215	115500	155572930	19110	19120	19120	19110	128
567	20240215	115400	153126550	19120	19130	19130	19120	87
568	20240215	115300	151463080	19130	19140	19140	19130	216
569	20240215	115200	147329370	19150	19150	19150	19150	10
570	20240215	115100	147137870	19150	19150	19150	19150	0
571	20240215	115000	147137870	19150	19150	19150	19150	3
572	20240215	114900	147080420	19150	19150	19150	19150	2
573	20240215	114800	147042120	19150	19150	19150	19150	2
574	20240215	114700	147003820	19150	19150	19150	19150	0
575	20240215	114600	147003820	19150	19150	19150	19150	1
576	20240215	114500	146984670	19150	19150	19150	19150	5
577	20240215	114400	146888920	19150	19150	19150	19150	0
578	20240215	114300	146888920	19150	19150	19150	19150	0
579	20240215	114200	146888920	19150	19150	19150	19150	5
580	20240215	114100	146793170	19160	19160	19160	19160	0
581	20240215	114000	146793170	19160	19160	19160	19160	0
582	20240215	113900	146793170	19160	19170	19170	19160	59
583	20240215	113800	145662660	19170	19180	19180	19170	2
584	20240215	113700	145624310	19170	19170	19170	19170	3
585	20240215	113600	145566800	19160	19160	19160	19160	0
586	20240215	113500	145566800	19160	19160	19160	19160	0
587	20240215	113400	145566800	19160	19160	19160	19160	3
588	20240215	113300	145509320	19160	19160	19160	19160	0
589	20240215	113200	145509320	19160	19160	19160	19160	0
590	20240215	113100	145509320	19160	19160	19160	19160	1
591	20240215	113000	145490160	19160	19160	19160	19160	0
592	20240215	112900	145490160	19160	19160	19160	19160	0
593	20240215	112800	145490160	19160	19160	19160	19160	0
594	20240215	112700	145490160	19160	19160	19160	19160	0
595	20240215	112600	145490160	19160	19160	19160	19160	2
596	20240215	112500	145451840	19160	19160	19160	19160	0
597	20240215	112400	145451840	19160	19160	19160	19160	0
598	20240215	112300	145451840	19160	19160	19160	19160	0
599	20240215	112200	145451840	19160	19160	19160	19160	0
600	20240215	112100	145451840	19160	19160	19160	19160	0
601	20240215	112000	145451840	19160	19160	19160	19160	0
602	20240215	111900	145451840	19160	19160	19160	19160	0
603	20240215	111800	145451840	19160	19160	19160	19160	0
604	20240215	111700	145451840	19160	19160	19160	19160	0
605	20240215	111600	145451840	19160	19160	19160	19160	0
606	20240215	111500	145451840	19160	19160	19160	19160	0
607	20240215	111400	145451840	19160	19160	19160	19160	1
608	20240215	111300	145432680	19200	19200	19200	19200	0
609	20240215	111200	145432680	19200	19200	19200	19200	0
610	20240215	111100	145432680	19200	19200	19200	19200	0
611	20240215	111000	145432680	19200	19200	19200	19200	8
612	20240215	110900	145279080	19200	19160	19200	19160	15
613	20240215	110800	144991240	19160	19160	19160	19160	0
614	20240215	110700	144991240	19160	19160	19160	19160	3
615	20240215	110600	144933760	19160	19160	19160	19160	0
616	20240215	110500	144933760	19160	19160	19160	19160	0
617	20240215	110400	144933760	19160	19160	19160	19160	0
618	20240215	110300	144933760	19160	19160	19160	19160	0
619	20240215	110200	144933760	19160	19160	19160	19160	4
620	20240215	110100	144857120	19130	19130	19130	19130	0
621	20240215	110000	144857120	19130	19140	19140	19130	22
622	20240215	105900	144436190	19160	19160	19160	19160	0
623	20240215	105800	144436190	19160	19160	19160	19160	0
624	20240215	105700	144436190	19160	19160	19160	19160	51
625	20240215	105600	143459030	19160	19160	19160	19160	1
626	20240215	105500	143439870	19140	19140	19140	19140	0
627	20240215	105400	143439870	19140	19150	19150	19140	19
628	20240215	105300	143076160	19150	19150	19150	19150	1
629	20240215	105200	143057010	19150	19150	19150	19150	131
630	20240215	105100	140548360	19140	19160	19160	19140	346
631	20240215	105000	133923130	19150	19150	19150	19150	0
632	20240215	104900	133923130	19150	19150	19150	19150	0
633	20240215	104800	133923130	19150	19150	19150	19150	0
634	20240215	104700	133923130	19150	19150	19150	19150	0
635	20240215	104600	133923130	19150	19150	19150	19150	0
636	20240215	104500	133923130	19150	19150	19150	19150	0
637	20240215	104400	133923130	19150	19150	19150	19150	30
638	20240215	104300	133348630	19260	19260	19260	19260	0
639	20240215	104200	133348630	19260	19260	19260	19260	0
640	20240215	104100	133348630	19260	19260	19260	19260	0
641	20240215	104000	133348630	19260	19160	19260	19150	415
642	20240215	103900	125390000	19170	19180	19180	19170	267
643	20240215	103800	120271380	19180	19180	19180	19180	0
644	20240215	103700	120271380	19180	19180	19180	19180	2
645	20240215	103600	120233020	19180	19180	19180	19180	0
646	20240215	103500	120233020	19180	19180	19180	19180	3
647	20240215	103400	120175480	19180	19180	19180	19180	1
648	20240215	103300	120156300	19190	19190	19190	19190	50
649	20240215	103200	119196800	19190	19190	19190	19190	32
650	20240215	103100	118582720	19180	19190	19190	19180	29
651	20240215	103000	118026220	19190	19190	19190	19190	0
652	20240215	102900	118026220	19190	19190	19190	19190	1
653	20240215	102800	118007030	19190	19190	19190	19190	0
654	20240215	102700	118007030	19190	19190	19190	19190	0
655	20240215	102600	118007030	19190	19190	19190	19190	0
656	20240215	102500	118007030	19190	19190	19190	19190	40
657	20240215	102400	117239430	19190	19190	19190	19190	17
658	20240215	102300	116913200	19190	19190	19190	19190	0
659	20240215	102200	116913200	19190	19190	19190	19190	1
660	20240215	102100	116894010	19310	19310	19310	19310	0
661	20240215	102000	116894010	19310	19310	19310	19310	0
662	20240215	101900	116894010	19310	19310	19310	19310	0
663	20240215	101800	116894010	19310	19310	19310	19310	0
664	20240215	101700	116894010	19310	19280	19310	19280	100
665	20240215	101600	114964210	19280	19280	19280	19280	0
666	20240215	101500	114964210	19280	19210	19280	19200	355
667	20240215	101400	108147370	19210	19210	19210	19210	3
668	20240215	101300	108089740	19280	19280	19280	19280	20
669	20240215	101200	107704140	19280	19280	19280	19280	0
670	20240215	101100	107704140	19280	19280	19280	19280	0
671	20240215	101000	107704140	19280	19280	19280	19280	25
672	20240215	100900	107222140	19310	19290	19310	19290	800
673	20240215	100800	91775420	19210	19210	19210	19210	0
674	20240215	100700	91775420	19210	19210	19210	19210	0
675	20240215	100600	91775420	19210	19220	19220	19210	118
676	20240215	100500	89508150	19300	19300	19300	19300	2
677	20240215	100400	89469550	19220	19250	19250	19220	10
678	20240215	100300	89277290	19310	19310	19310	19310	10
679	20240215	100200	89084190	19310	19310	19310	19310	0
680	20240215	100100	89084190	19310	19300	19310	19300	200
681	20240215	100000	85223350	19310	19310	19310	19310	1
682	20240215	095900	85204040	19310	19310	19310	19310	0
683	20240215	095800	85204040	19310	19220	19310	19220	219
684	20240215	095700	80991400	19240	19240	19240	19240	0
685	20240215	095600	80991400	19240	19240	19240	19240	0
686	20240215	095500	80991400	19240	19240	19240	19240	0
687	20240215	095400	80991400	19240	19240	19240	19240	21
688	20240215	095300	80587360	19240	19240	19240	19240	15
689	20240215	095200	80298760	19220	19220	19220	19220	0
690	20240215	095100	80298760	19220	19220	19220	19220	10
691	20240215	095000	80106560	19240	19240	19240	19240	52
692	20240215	094900	79106080	19220	19250	19250	19220	98
693	20240215	094800	77221140	19320	19320	19320	19320	0
694	20240215	094700	77221140	19320	19320	19320	19320	0
695	20240215	094600	77221140	19320	19320	19320	19320	150
696	20240215	094500	74323140	19320	19320	19320	19320	0
697	20240215	094400	74323140	19320	19320	19320	19320	16
698	20240215	094300	74014020	19240	19240	19240	19240	6
699	20240215	094200	73898580	19320	19320	19320	19320	1
700	20240215	094100	73879260	19320	19300	19320	19300	6
701	20240215	094000	73763420	19280	19250	19280	19250	425
702	20240215	093900	65575410	19250	19250	19250	19250	5
703	20240215	093800	65479160	19250	19240	19250	19240	29
704	20240215	093700	64920960	19190	19190	19190	19190	0
705	20240215	093600	64920960	19190	19210	19230	19190	391
706	20240215	093500	57411690	19210	19210	19210	19210	0
707	20240215	093400	57411690	19210	19210	19210	19210	4
708	20240215	093300	57334850	19210	19210	19210	19210	0
709	20240215	093200	57334850	19210	19200	19210	19200	125
710	20240215	093100	54934780	19200	19200	19200	19200	30
711	20240215	093000	54358780	19200	19200	19200	19180	32
712	20240215	092900	53744480	19200	19220	19230	19200	11
713	20240215	092800	53533060	19230	19200	19230	19180	102
714	20240215	092700	51576410	19240	19240	19240	19240	2
715	20240215	092600	51537930	19210	19210	19210	19210	0
716	20240215	092500	51537930	19210	19240	19250	19210	52
717	20240215	092400	50537100	19250	19250	19250	19250	0
718	20240215	092300	50537100	19250	19250	19250	19170	20
719	20240215	092200	50152340	19200	19260	19260	19200	21
720	20240215	092100	49749080	19170	19160	19170	19160	27
721	20240215	092000	49231560	19160	19160	19160	19160	50
722	20240215	091900	48273560	19160	19160	19160	19160	5
723	20240215	091800	48177760	19160	19050	19170	19050	268
724	20240215	091700	43064210	19050	19160	19160	19050	272
725	20240215	091600	37875320	19180	19180	19180	19170	53
726	20240215	091500	36858790	19180	19180	19180	19180	20
727	20240215	091400	36475190	19180	19230	19230	19180	205
728	20240215	091300	32542790	19230	19230	19230	19230	0
729	20240215	091200	32542790	19230	19230	19230	19230	76
730	20240215	091100	31081310	19230	19230	19230	19230	29
731	20240215	091000	30523640	19230	19200	19230	19200	59
732	20240215	090900	29389940	19200	19200	19200	19200	1
733	20240215	090800	29370740	19190	19190	19190	19190	69
734	20240215	090700	28046630	19190	19170	19190	19170	37
735	20240215	090600	27336650	19170	19170	19170	19170	402
736	20240215	090500	19630310	19190	19170	19190	19170	16
737	20240215	090400	19323550	19110	19110	19170	19110	36
738	20240215	090300	18635530	19280	19280	19280	19280	0
739	20240215	090200	18635530	19280	19160	19280	19080	791
740	20240215	090100	3521920	19160	19270	19270	19160	17
741	20240215	090000	3195850	19220	19280	19280	19220	159