KissMeData/289220/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205700	1434729750	12450	12450	12450	12450	1950
3	20240215	205600	1434729750	12450	12450	12450	12450	0
4	20240215	205500	1434729750	12450	12450	12450	12450	0
5	20240215	205400	1434729750	12450	12450	12450	12450	0
6	20240215	205300	1434729750	12450	12450	12450	12450	0
7	20240215	205200	1434729750	12450	12450	12450	12450	0
8	20240215	205100	1434729750	12450	12450	12450	12450	0
9	20240215	205000	1434729750	12450	12450	12450	12450	0
10	20240215	204900	1434729750	12450	12450	12450	12450	0
11	20240215	204800	1434729750	12450	12450	12450	12450	0
12	20240215	204700	1434729750	12450	12450	12450	12450	0
13	20240215	204600	1434729750	12450	12450	12450	12450	0
14	20240215	204500	1434729750	12450	12450	12450	12450	0
15	20240215	204400	1434729750	12450	12450	12450	12450	0
16	20240215	204300	1434729750	12450	12450	12450	12450	0
17	20240215	204200	1434729750	12450	12450	12450	12450	0
18	20240215	204100	1434729750	12450	12450	12450	12450	0
19	20240215	204000	1434729750	12450	12450	12450	12450	0
20	20240215	203900	1434729750	12450	12450	12450	12450	0
21	20240215	203800	1434729750	12450	12450	12450	12450	0
22	20240215	203700	1434729750	12450	12450	12450	12450	0
23	20240215	203600	1434729750	12450	12450	12450	12450	0
24	20240215	203500	1434729750	12450	12450	12450	12450	0
25	20240215	203400	1434729750	12450	12450	12450	12450	0
26	20240215	203300	1434729750	12450	12450	12450	12450	0
27	20240215	203200	1434729750	12450	12450	12450	12450	0
28	20240215	203100	1434729750	12450	12450	12450	12450	0
29	20240215	203000	1434729750	12450	12450	12450	12450	0
30	20240215	202900	1434729750	12450	12450	12450	12450	0
31	20240215	202800	1434729750	12450	12450	12450	12450	0
32	20240215	202700	1434729750	12450	12450	12450	12450	1950
33	20240215	202600	1434729750	12450	12450	12450	12450	0
34	20240215	202500	1434729750	12450	12450	12450	12450	0
35	20240215	202400	1434729750	12450	12450	12450	12450	0
36	20240215	202300	1434729750	12450	12450	12450	12450	0
37	20240215	202200	1434729750	12450	12450	12450	12450	0
38	20240215	202100	1434729750	12450	12450	12450	12450	0
39	20240215	202000	1434729750	12450	12450	12450	12450	0
40	20240215	201900	1434729750	12450	12450	12450	12450	0
41	20240215	201800	1434729750	12450	12450	12450	12450	0
42	20240215	201700	1434729750	12450	12450	12450	12450	0
43	20240215	201600	1434729750	12450	12450	12450	12450	0
44	20240215	201500	1434729750	12450	12450	12450	12450	0
45	20240215	201400	1434729750	12450	12450	12450	12450	0
46	20240215	201300	1434729750	12450	12450	12450	12450	0
47	20240215	201200	1434729750	12450	12450	12450	12450	0
48	20240215	201100	1434729750	12450	12450	12450	12450	0
49	20240215	201000	1434729750	12450	12450	12450	12450	0
50	20240215	200900	1434729750	12450	12450	12450	12450	0
51	20240215	200800	1434729750	12450	12450	12450	12450	0
52	20240215	200700	1434729750	12450	12450	12450	12450	0
53	20240215	200600	1434729750	12450	12450	12450	12450	0
54	20240215	200500	1434729750	12450	12450	12450	12450	0
55	20240215	200400	1434729750	12450	12450	12450	12450	0
56	20240215	200300	1434729750	12450	12450	12450	12450	0
57	20240215	200200	1434729750	12450	12450	12450	12450	0
58	20240215	200100	1434729750	12450	12450	12450	12450	0
59	20240215	200000	1434729750	12450	12450	12450	12450	0
60	20240215	195900	1434729750	12450	12450	12450	12450	0
61	20240215	195800	1434729750	12450	12450	12450	12450	0
62	20240215	195700	1434729750	12450	12450	12450	12450	1950
63	20240215	195600	1434729750	12450	12450	12450	12450	0
64	20240215	195500	1434729750	12450	12450	12450	12450	0
65	20240215	195400	1434729750	12450	12450	12450	12450	0
66	20240215	195300	1434729750	12450	12450	12450	12450	0
67	20240215	195200	1434729750	12450	12450	12450	12450	0
68	20240215	195100	1434729750	12450	12450	12450	12450	0
69	20240215	195000	1434729750	12450	12450	12450	12450	0
70	20240215	194900	1434729750	12450	12450	12450	12450	0
71	20240215	194800	1434729750	12450	12450	12450	12450	0
72	20240215	194700	1434729750	12450	12450	12450	12450	0
73	20240215	194600	1434729750	12450	12450	12450	12450	0
74	20240215	194500	1434729750	12450	12450	12450	12450	0
75	20240215	194400	1434729750	12450	12450	12450	12450	0
76	20240215	194300	1434729750	12450	12450	12450	12450	0
77	20240215	194200	1434729750	12450	12450	12450	12450	0
78	20240215	194100	1434729750	12450	12450	12450	12450	0
79	20240215	194000	1434729750	12450	12450	12450	12450	0
80	20240215	193900	1434729750	12450	12450	12450	12450	0
81	20240215	193800	1434729750	12450	12450	12450	12450	0
82	20240215	193700	1434729750	12450	12450	12450	12450	0
83	20240215	193600	1434729750	12450	12450	12450	12450	0
84	20240215	193500	1434729750	12450	12450	12450	12450	0
85	20240215	193400	1434729750	12450	12450	12450	12450	0
86	20240215	193300	1434729750	12450	12450	12450	12450	0
87	20240215	193200	1434729750	12450	12450	12450	12450	0
88	20240215	193100	1434729750	12450	12450	12450	12450	0
89	20240215	193000	1434729750	12450	12450	12450	12450	0
90	20240215	192900	1434729750	12450	12450	12450	12450	0
91	20240215	192800	1434729750	12450	12450	12450	12450	0
92	20240215	192700	1434729750	12450	12450	12450	12450	1950
93	20240215	192600	1434729750	12450	12450	12450	12450	0
94	20240215	192500	1434729750	12450	12450	12450	12450	0
95	20240215	192400	1434729750	12450	12450	12450	12450	0
96	20240215	192300	1434729750	12450	12450	12450	12450	0
97	20240215	192200	1434729750	12450	12450	12450	12450	0
98	20240215	192100	1434729750	12450	12450	12450	12450	0
99	20240215	192000	1434729750	12450	12450	12450	12450	0
100	20240215	191900	1434729750	12450	12450	12450	12450	0
101	20240215	191800	1434729750	12450	12450	12450	12450	0
102	20240215	191700	1434729750	12450	12450	12450	12450	0
103	20240215	191600	1434729750	12450	12450	12450	12450	0
104	20240215	191500	1434729750	12450	12450	12450	12450	0
105	20240215	191400	1434729750	12450	12450	12450	12450	0
106	20240215	191300	1434729750	12450	12450	12450	12450	0
107	20240215	191200	1434729750	12450	12450	12450	12450	0
108	20240215	191100	1434729750	12450	12450	12450	12450	0
109	20240215	191000	1434729750	12450	12450	12450	12450	0
110	20240215	190900	1434729750	12450	12450	12450	12450	0
111	20240215	190800	1434729750	12450	12450	12450	12450	0
112	20240215	190700	1434729750	12450	12450	12450	12450	0
113	20240215	190600	1434729750	12450	12450	12450	12450	0
114	20240215	190500	1434729750	12450	12450	12450	12450	0
115	20240215	190400	1434729750	12450	12450	12450	12450	0
116	20240215	190300	1434729750	12450	12450	12450	12450	0
117	20240215	190200	1434729750	12450	12450	12450	12450	0
118	20240215	190100	1434729750	12450	12450	12450	12450	0
119	20240215	190000	1434729750	12450	12450	12450	12450	0
120	20240215	185900	1434729750	12450	12450	12450	12450	0
121	20240215	185800	1434729750	12450	12450	12450	12450	0
122	20240215	185700	1434729750	12450	12450	12450	12450	1950
123	20240215	185600	1434729750	12450	12450	12450	12450	0
124	20240215	185500	1434729750	12450	12450	12450	12450	0
125	20240215	185400	1434729750	12450	12450	12450	12450	0
126	20240215	185300	1434729750	12450	12450	12450	12450	0
127	20240215	185200	1434729750	12450	12450	12450	12450	0
128	20240215	185100	1434729750	12450	12450	12450	12450	0
129	20240215	185000	1434729750	12450	12450	12450	12450	0
130	20240215	184900	1434729750	12450	12450	12450	12450	0
131	20240215	184800	1434729750	12450	12450	12450	12450	0
132	20240215	184700	1434729750	12450	12450	12450	12450	0
133	20240215	184600	1434729750	12450	12450	12450	12450	0
134	20240215	184500	1434729750	12450	12450	12450	12450	0
135	20240215	184400	1434729750	12450	12450	12450	12450	0
136	20240215	184300	1434729750	12450	12450	12450	12450	0
137	20240215	184200	1434729750	12450	12450	12450	12450	0
138	20240215	184100	1434729750	12450	12450	12450	12450	0
139	20240215	184000	1434729750	12450	12450	12450	12450	0
140	20240215	183900	1434729750	12450	12450	12450	12450	0
141	20240215	183800	1434729750	12450	12450	12450	12450	0
142	20240215	183700	1434729750	12450	12450	12450	12450	0
143	20240215	183600	1434729750	12450	12450	12450	12450	0
144	20240215	183500	1434729750	12450	12450	12450	12450	0
145	20240215	183400	1434729750	12450	12450	12450	12450	0
146	20240215	183300	1434729750	12450	12450	12450	12450	0
147	20240215	183200	1434729750	12450	12450	12450	12450	0
148	20240215	183100	1434729750	12450	12450	12450	12450	0
149	20240215	183000	1434729750	12450	12450	12450	12450	0
150	20240215	182900	1434729750	12450	12450	12450	12450	0
151	20240215	182800	1434729750	12450	12450	12450	12450	0
152	20240215	182700	1434729750	12450	12450	12450	12450	1950
153	20240215	182600	1434729750	12450	12450	12450	12450	0
154	20240215	182500	1434729750	12450	12450	12450	12450	0
155	20240215	182400	1434729750	12450	12450	12450	12450	0
156	20240215	182300	1434729750	12450	12450	12450	12450	0
157	20240215	182200	1434729750	12450	12450	12450	12450	0
158	20240215	182100	1434729750	12450	12450	12450	12450	0
159	20240215	182000	1434729750	12450	12450	12450	12450	0
160	20240215	181900	1434729750	12450	12450	12450	12450	0
161	20240215	181800	1434729750	12450	12450	12450	12450	0
162	20240215	181700	1434729750	12450	12450	12450	12450	0
163	20240215	181600	1434729750	12450	12450	12450	12450	0
164	20240215	181500	1434729750	12450	12450	12450	12450	0
165	20240215	181400	1434729750	12450	12450	12450	12450	0
166	20240215	181300	1434729750	12450	12450	12450	12450	0
167	20240215	181200	1434729750	12450	12450	12450	12450	0
168	20240215	181100	1434729750	12450	12450	12450	12450	0
169	20240215	181000	1434729750	12450	12450	12450	12450	0
170	20240215	180900	1434729750	12450	12450	12450	12450	0
171	20240215	180800	1434729750	12450	12450	12450	12450	0
172	20240215	180700	1434729750	12450	12450	12450	12450	0
173	20240215	180600	1434729750	12450	12450	12450	12450	0
174	20240215	180500	1434729750	12450	12450	12450	12450	0
175	20240215	180400	1434729750	12450	12450	12450	12450	0
176	20240215	180300	1434729750	12450	12450	12450	12450	0
177	20240215	180200	1434729750	12450	12450	12450	12450	0
178	20240215	180100	1434729750	12450	12450	12450	12450	0
179	20240215	180000	1434729750	12450	12450	12450	12450	0
180	20240215	175900	1434729750	12450	12450	12450	12450	0
181	20240215	175800	1434729750	12450	12450	12450	12450	0
182	20240215	175700	1434729750	12450	12450	12450	12450	1950
183	20240215	175600	1434729750	12450	12450	12450	12450	0
184	20240215	175500	1434729750	12450	12450	12450	12450	0
185	20240215	175400	1434729750	12450	12450	12450	12450	0
186	20240215	175300	1434729750	12450	12450	12450	12450	0
187	20240215	175200	1434729750	12450	12450	12450	12450	0
188	20240215	175100	1434729750	12450	12450	12450	12450	0
189	20240215	175000	1434729750	12450	12450	12450	12450	0
190	20240215	174900	1434729750	12450	12450	12450	12450	0
191	20240215	174800	1434729750	12450	12450	12450	12450	0
192	20240215	174700	1434729750	12450	12450	12450	12450	0
193	20240215	174600	1434729750	12450	12450	12450	12450	0
194	20240215	174500	1434729750	12450	12450	12450	12450	0
195	20240215	174400	1434729750	12450	12450	12450	12450	0
196	20240215	174300	1434729750	12450	12450	12450	12450	0
197	20240215	174200	1434729750	12450	12450	12450	12450	0
198	20240215	174100	1434729750	12450	12450	12450	12450	0
199	20240215	174000	1434729750	12450	12450	12450	12450	0
200	20240215	173900	1434729750	12450	12450	12450	12450	0
201	20240215	173800	1434729750	12450	12450	12450	12450	0
202	20240215	173700	1434729750	12450	12450	12450	12450	0
203	20240215	173600	1434729750	12450	12450	12450	12450	0
204	20240215	173500	1434729750	12450	12450	12450	12450	0
205	20240215	173400	1434729750	12450	12450	12450	12450	0
206	20240215	173300	1434729750	12450	12450	12450	12450	0
207	20240215	173200	1434729750	12450	12450	12450	12450	0
208	20240215	173100	1434729750	12450	12450	12450	12450	0
209	20240215	173000	1434729750	12450	12450	12450	12450	0
210	20240215	172900	1434729750	12450	12450	12450	12450	0
211	20240215	172800	1434729750	12450	12450	12450	12450	0
212	20240215	172700	1434729750	12450	12450	12450	12450	1950
213	20240215	172600	1434729750	12450	12450	12450	12450	0
214	20240215	172500	1434729750	12450	12450	12450	12450	0
215	20240215	172400	1434729750	12450	12450	12450	12450	0
216	20240215	172300	1434729750	12450	12450	12450	12450	0
217	20240215	172200	1434729750	12450	12450	12450	12450	0
218	20240215	172100	1434729750	12450	12450	12450	12450	0
219	20240215	172000	1434729750	12450	12450	12450	12450	0
220	20240215	171900	1434729750	12450	12450	12450	12450	0
221	20240215	171800	1434729750	12450	12450	12450	12450	0
222	20240215	171700	1434729750	12450	12450	12450	12450	0
223	20240215	171600	1434729750	12450	12450	12450	12450	0
224	20240215	171500	1434729750	12450	12450	12450	12450	0
225	20240215	171400	1434729750	12450	12450	12450	12450	0
226	20240215	171300	1434729750	12450	12450	12450	12450	0
227	20240215	171200	1434729750	12450	12450	12450	12450	0
228	20240215	171100	1434729750	12450	12450	12450	12450	0
229	20240215	171000	1434729750	12450	12450	12450	12450	0
230	20240215	170900	1434729750	12450	12450	12450	12450	0
231	20240215	170800	1434729750	12450	12450	12450	12450	0
232	20240215	170700	1434729750	12450	12450	12450	12450	0
233	20240215	170600	1434729750	12450	12450	12450	12450	0
234	20240215	170500	1434729750	12450	12450	12450	12450	0
235	20240215	170400	1434729750	12450	12450	12450	12450	0
236	20240215	170300	1434729750	12450	12450	12450	12450	0
237	20240215	170200	1434729750	12450	12450	12450	12450	0
238	20240215	170100	1434729750	12450	12450	12450	12450	0
239	20240215	170000	1434729750	12450	12450	12450	12450	0
240	20240215	165900	1434729750	12450	12450	12450	12450	0
241	20240215	165800	1434729750	12450	12450	12450	12450	0
242	20240215	165700	1434729750	12450	12450	12450	12450	1950
243	20240215	165600	1434729750	12450	12450	12450	12450	0
244	20240215	165500	1434729750	12450	12450	12450	12450	0
245	20240215	165400	1434729750	12450	12450	12450	12450	0
246	20240215	165300	1434729750	12450	12450	12450	12450	0
247	20240215	165200	1434729750	12450	12450	12450	12450	0
248	20240215	165100	1434729750	12450	12450	12450	12450	0
249	20240215	165000	1434729750	12450	12450	12450	12450	0
250	20240215	164900	1434729750	12450	12450	12450	12450	0
251	20240215	164800	1434729750	12450	12450	12450	12450	0
252	20240215	164700	1434729750	12450	12450	12450	12450	0
253	20240215	164600	1434729750	12450	12450	12450	12450	0
254	20240215	164500	1434729750	12450	12450	12450	12450	0
255	20240215	164400	1434729750	12450	12450	12450	12450	0
256	20240215	164300	1434729750	12450	12450	12450	12450	0
257	20240215	164200	1434729750	12450	12450	12450	12450	0
258	20240215	164100	1434729750	12450	12450	12450	12450	0
259	20240215	164000	1434729750	12450	12450	12450	12450	0
260	20240215	163900	1434729750	12450	12450	12450	12450	0
261	20240215	163800	1434729750	12450	12450	12450	12450	0
262	20240215	163700	1434729750	12450	12450	12450	12450	0
263	20240215	163600	1434729750	12450	12450	12450	12450	0
264	20240215	163500	1434729750	12450	12450	12450	12450	0
265	20240215	163400	1434729750	12450	12450	12450	12450	0
266	20240215	163300	1434729750	12450	12450	12450	12450	0
267	20240215	163200	1434729750	12450	12450	12450	12450	0
268	20240215	163100	1434729750	12450	12450	12450	12450	0
269	20240215	163000	1434729750	12450	12450	12450	12450	0
270	20240215	162900	1434729750	12450	12450	12450	12450	0
271	20240215	162800	1434729750	12450	12450	12450	12450	0
272	20240215	162700	1434729750	12450	12450	12450	12450	1950
273	20240215	162600	1434729750	12450	12450	12450	12450	0
274	20240215	162500	1434729750	12450	12450	12450	12450	0
275	20240215	162400	1434729750	12450	12450	12450	12450	0
276	20240215	162300	1434729750	12450	12450	12450	12450	0
277	20240215	162200	1434729750	12450	12450	12450	12450	0
278	20240215	162100	1434729750	12450	12450	12450	12450	0
279	20240215	162000	1434729750	12450	12450	12450	12450	0
280	20240215	161900	1434729750	12450	12450	12450	12450	0
281	20240215	161800	1434729750	12450	12450	12450	12450	0
282	20240215	161700	1434729750	12450	12450	12450	12450	0
283	20240215	161600	1434729750	12450	12450	12450	12450	0
284	20240215	161500	1434729750	12450	12450	12450	12450	0
285	20240215	161400	1434729750	12450	12450	12450	12450	0
286	20240215	161300	1434729750	12450	12450	12450	12450	0
287	20240215	161200	1434729750	12450	12450	12450	12450	0
288	20240215	161100	1434729750	12450	12450	12450	12450	0
289	20240215	161000	1434729750	12450	12450	12450	12450	0
290	20240215	160900	1434729750	12450	12450	12450	12450	0
291	20240215	160800	1434729750	12450	12450	12450	12450	0
292	20240215	160700	1434729750	12450	12450	12450	12450	0
293	20240215	160600	1434729750	12450	12450	12450	12450	0
294	20240215	160500	1434729750	12450	12450	12450	12450	0
295	20240215	160400	1434729750	12450	12450	12450	12450	0
296	20240215	160300	1434729750	12450	12450	12450	12450	0
297	20240215	160200	1434729750	12450	12450	12450	12450	0
298	20240215	160100	1434729750	12450	12450	12450	12450	0
299	20240215	160000	1434729750	12450	12450	12450	12450	0
300	20240215	155900	1434729750	12450	12450	12450	12450	0
301	20240215	155800	1434729750	12450	12450	12450	12450	0
302	20240215	155700	1434729750	12450	12450	12450	12450	1950
303	20240215	155600	1434729750	12450	12450	12450	12450	0
304	20240215	155500	1434729750	12450	12450	12450	12450	0
305	20240215	155400	1434729750	12450	12450	12450	12450	0
306	20240215	155300	1434729750	12450	12450	12450	12450	0
307	20240215	155200	1434729750	12450	12450	12450	12450	0
308	20240215	155100	1434729750	12450	12450	12450	12450	0
309	20240215	155000	1434729750	12450	12450	12450	12450	0
310	20240215	154900	1434729750	12450	12450	12450	12450	0
311	20240215	154800	1434729750	12450	12450	12450	12450	0
312	20240215	154700	1434729750	12450	12450	12450	12450	0
313	20240215	154600	1434729750	12450	12450	12450	12450	0
314	20240215	154500	1434729750	12450	12450	12450	12450	0
315	20240215	154400	1434729750	12450	12450	12450	12450	0
316	20240215	154300	1434729750	12450	12450	12450	12450	0
317	20240215	154200	1434729750	12450	12450	12450	12450	0
318	20240215	154100	1434729750	12450	12450	12450	12450	0
319	20240215	154000	1434729750	12450	12450	12450	12450	0
320	20240215	153900	1434729750	12450	12450	12450	12450	0
321	20240215	153800	1434729750	12450	12450	12450	12450	0
322	20240215	153700	1434729750	12450	12450	12450	12450	0
323	20240215	153600	1434729750	12450	12450	12450	12450	0
324	20240215	153500	1434729750	12450	12450	12450	12450	0
325	20240215	153400	1434729750	12450	12450	12450	12450	0
326	20240215	153300	1434729750	12450	12450	12450	12450	0
327	20240215	153200	1434729750	12450	12450	12450	12450	0
328	20240215	153100	1434729750	12450	12450	12450	12450	0
329	20240215	153000	1434729750	12450	12450	12450	12450	1950
330	20240215	152900	1410452250	12460	12460	12460	12460	0
331	20240215	152800	1410452250	12460	12460	12460	12460	0
332	20240215	152700	1410452250	12460	12460	12460	12460	0
333	20240215	152600	1410452250	12460	12460	12460	12460	0
334	20240215	152500	1410452250	12460	12460	12460	12460	0
335	20240215	152400	1410452250	12460	12460	12460	12460	0
336	20240215	152300	1410452250	12460	12460	12460	12460	0
337	20240215	152200	1410452250	12460	12460	12460	12460	0
338	20240215	152100	1410452250	12460	12460	12460	12460	0
339	20240215	152000	1410452250	12460	12460	12460	12460	0
340	20240215	151900	1410452250	12460	12470	12470	12460	37
341	20240215	151800	1409991080	12470	12450	12470	12450	386
342	20240215	151700	1405185350	12450	12470	12470	12450	582
343	20240215	151600	1397937880	12470	12470	12470	12470	12
344	20240215	151500	1397788240	12450	12450	12460	12450	152
345	20240215	151400	1395895830	12450	12450	12450	12450	116
346	20240215	151300	1394451630	12450	12460	12460	12410	309
347	20240215	151200	1390608550	12460	12470	12470	12450	168
348	20240215	151100	1388515310	12480	12470	12480	12460	147
349	20240215	151000	1386682710	12470	12470	12470	12470	231
350	20240215	150900	1383802140	12480	12480	12480	12480	90
351	20240215	150800	1382678940	12480	12470	12480	12470	957
352	20240215	150700	1370744290	12470	12470	12480	12470	58
353	20240215	150600	1370020570	12470	12460	12470	12460	314
354	20240215	150500	1366105950	12460	12470	12470	12460	77
355	20240215	150400	1365146190	12460	12470	12480	12460	144
356	20240215	150300	1363351550	12470	12490	12490	12460	565
357	20240215	150200	1356309810	12460	12490	12490	12460	653
358	20240215	150100	1348170390	12490	12490	12490	12490	34
359	20240215	150000	1347745730	12490	12480	12490	12480	190
360	20240215	145900	1345374420	12480	12470	12480	12470	584
361	20240215	145800	1338088500	12470	12480	12480	12470	102
362	20240215	145700	1336815600	12480	12470	12480	12470	35
363	20240215	145600	1336379100	12460	12450	12460	12450	189
364	20240215	145500	1334025160	12460	12470	12470	12450	344
365	20240215	145400	1329740290	12470	12470	12470	12470	34
366	20240215	145300	1329316310	12450	12480	12480	12450	46
367	20240215	145200	1328742590	12460	12470	12470	12450	191
368	20240215	145100	1326363460	12470	12470	12470	12410	435
369	20240215	145000	1320958050	12470	12470	12470	12470	45
370	20240215	144900	1320396900	12480	12470	12480	12420	84
371	20240215	144800	1319353120	12460	12470	12470	12410	364
372	20240215	144700	1314826860	12480	12470	12480	12450	401
373	20240215	144600	1309826900	12470	12480	12480	12470	48
374	20240215	144500	1309227960	12480	12480	12480	12480	110
375	20240215	144400	1307855160	12480	12460	12480	12460	118
376	20240215	144300	1306382860	12470	12470	12480	12470	187
377	20240215	144200	1304050630	12470	12470	12480	12470	145
378	20240215	144100	1302241140	12480	12470	12480	12470	417
379	20240215	144000	1297040180	12470	12480	12480	12470	114
380	20240215	143900	1295618050	12480	12470	12480	12470	100
381	20240215	143800	1294370200	12480	12470	12480	12470	98
382	20240215	143700	1293148090	12470	12470	12480	12450	294
383	20240215	143600	1289483950	12480	12470	12480	12470	70
384	20240215	143500	1288610690	12460	12470	12470	12460	168
385	20240215	143400	1286516950	12470	12470	12470	12470	76
386	20240215	143300	1285569230	12470	12460	12470	12460	125
387	20240215	143200	1284010780	12460	12480	12480	12460	232
388	20240215	143100	1281118820	12480	12480	12480	12460	501
389	20240215	143000	1274871390	12480	12490	12500	12480	141
390	20240215	142900	1273110280	12500	12460	12500	12460	1292
391	20240215	142800	1257002260	12460	12460	12460	12460	77
392	20240215	142700	1256042840	12460	12480	12480	12460	698
393	20240215	142600	1247345080	12460	12470	12470	12460	313
394	20240215	142500	1243442580	12470	12480	12480	12470	533
395	20240215	142400	1236795230	12470	12480	12480	12470	94
396	20240215	142300	1235622130	12480	12480	12480	12470	109
397	20240215	142200	1234261840	12480	12460	12480	12460	191
398	20240215	142100	1231881910	12470	12460	12470	12460	264
399	20240215	142000	1228590020	12470	12470	12470	12470	250
400	20240215	141900	1225472520	12480	12480	12480	12480	35
401	20240215	141800	1225035720	12470	12470	12470	12470	50
402	20240215	141700	1224412220	12480	12470	12480	12470	160
403	20240215	141600	1222415920	12470	12450	12470	12450	303
404	20240215	141500	1218642310	12460	12460	12460	12460	74
405	20240215	141400	1217720270	12460	12450	12460	12450	164
406	20240215	141300	1215677960	12440	12440	12440	12440	401
407	20240215	141200	1210689520	12450	12450	12450	12450	99
408	20240215	141100	1209456970	12450	12440	12450	12440	59
409	20240215	141000	1208722920	12450	12450	12450	12440	171
410	20240215	140900	1206594000	12460	12470	12470	12460	439
411	20240215	140800	1201123400	12470	12470	12480	12470	1055
412	20240215	140700	1187967130	12470	12460	12470	12460	48
413	20240215	140600	1187368610	12470	12470	12470	12470	95
414	20240215	140500	1186183960	12470	12470	12470	12470	45
415	20240215	140400	1185622810	12470	12460	12470	12460	246
416	20240215	140300	1182556700	12460	12470	12470	12460	36
417	20240215	140200	1182107800	12470	12470	12470	12470	45
418	20240215	140100	1181546650	12470	12470	12470	12470	96
419	20240215	140000	1180349530	12470	12470	12470	12470	53
420	20240215	135900	1179688620	12470	12470	12470	12470	42
421	20240215	135800	1179164880	12450	12470	12470	12450	105
422	20240215	135700	1177856280	12470	12470	12470	12460	1220
423	20240215	135600	1162654380	12480	12470	12480	12470	193
424	20240215	135500	1160246320	12470	12470	12470	12470	35
425	20240215	135400	1159809870	12480	12470	12480	12460	656
426	20240215	135300	1151635190	12470	12470	12480	12460	519
427	20240215	135200	1145163580	12480	12470	12480	12470	62
428	20240215	135100	1144390020	12480	12470	12480	12470	140
429	20240215	135000	1142643370	12470	12470	12480	12470	160
430	20240215	134900	1140647220	12480	12480	12480	12480	47
431	20240215	134800	1140060660	12470	12490	12490	12470	596
432	20240215	134700	1132623460	12490	12490	12490	12490	193
433	20240215	134600	1130212890	12490	12500	12500	12490	19
434	20240215	134500	1129975470	12500	12490	12500	12490	287
435	20240215	134400	1126389180	12500	12500	12500	12500	485
436	20240215	134300	1120326680	12490	12490	12490	12490	88
437	20240215	134200	1119227560	12490	12470	12490	12460	467
438	20240215	134100	1113405180	12480	12490	12500	12480	261
439	20240215	134000	1110145230	12490	12460	12490	12460	897
440	20240215	133900	1098951160	12460	12450	12460	12450	152
441	20240215	133800	1097057620	12460	12460	12460	12460	45
442	20240215	133700	1096496920	12460	12460	12460	12460	40
443	20240215	133600	1095998520	12440	12450	12460	12440	47
444	20240215	133500	1095413090	12450	12460	12460	12450	703
445	20240215	133400	1086658710	12460	12460	12470	12460	101
446	20240215	133300	1085400140	12460	12460	12460	12440	179
447	20240215	133200	1083170220	12460	12450	12460	12440	44
448	20240215	133100	1082622040	12460	12430	12470	12430	1620
449	20240215	133000	1062453830	12420	12420	12420	12400	478
450	20240215	132900	1056518870	12410	12390	12410	12390	1333
451	20240215	132800	1039987750	12390	12390	12400	12390	278
452	20240215	132700	1036543320	12390	12360	12390	12360	426
453	20240215	132600	1031270750	12360	12350	12360	12350	444
454	20240215	132500	1025783420	12350	12350	12350	12350	50
455	20240215	132400	1025165920	12360	12360	12370	12360	1442
456	20240215	132300	1007342370	12370	12360	12370	12360	354
457	20240215	132200	1002966220	12370	12370	12370	12370	45
458	20240215	132100	1002409570	12370	12330	12370	12330	1363
459	20240215	132000	985588970	12320	12320	12320	12320	8
460	20240215	131900	985490410	12330	12310	12330	12300	134
461	20240215	131800	983841100	12330	12310	12330	12310	189
462	20240215	131700	981513830	12310	12310	12310	12310	34
463	20240215	131600	981095290	12300	12310	12310	12300	92
464	20240215	131500	979963670	12310	12310	12310	12310	46
465	20240215	131400	979397410	12310	12310	12310	12310	58
466	20240215	131300	978683430	12310	12310	12310	12300	102
467	20240215	131200	977427980	12320	12320	12320	12320	58
468	20240215	131100	976713420	12320	12320	12320	12320	65
469	20240215	131000	975912620	12300	12320	12320	12300	146
470	20240215	130900	974115920	12330	12330	12330	12330	44
471	20240215	130800	973573400	12290	12330	12330	12290	35
472	20240215	130700	973141890	12300	12310	12320	12300	687
473	20240215	130600	964690410	12330	12330	12330	12330	45
474	20240215	130500	964135560	12330	12310	12330	12300	44
475	20240215	130400	963594100	12340	12340	12340	12310	55
476	20240215	130300	962915430	12310	12310	12340	12310	260
477	20240215	130200	959709360	12340	12290	12340	12290	1040
478	20240215	130100	946889100	12290	12290	12300	12290	160
479	20240215	130000	944922690	12290	12290	12290	12290	1
480	20240215	125900	944910400	12290	12290	12290	12290	1
481	20240215	125800	944898110	12280	12280	12280	12280	250
482	20240215	125700	941828110	12280	12280	12280	12280	9
483	20240215	125600	941717590	12290	12290	12290	12290	149
484	20240215	125500	939886380	12320	12290	12320	12290	234
485	20240215	125400	937009110	12310	12330	12330	12310	12
486	20240215	125300	936861350	12330	12330	12330	12330	10
487	20240215	125200	936738050	12330	12330	12330	12330	1
488	20240215	125100	936725720	12290	12330	12330	12290	30
489	20240215	125000	936356020	12330	12320	12330	12320	100
490	20240215	124900	935123030	12290	12290	12290	12280	202
491	20240215	124800	932640460	12290	12290	12290	12290	43
492	20240215	124700	932111990	12290	12290	12290	12280	127
493	20240215	124600	930552060	12290	12290	12290	12290	3
494	20240215	124500	930515190	12290	12290	12290	12290	15
495	20240215	124400	930330840	12290	12280	12290	12280	82
496	20240215	124300	929323850	12290	12290	12290	12280	14
497	20240215	124200	929151860	12290	12290	12290	12290	13
498	20240215	124100	928992090	12290	12290	12290	12290	7
499	20240215	124000	928906060	12290	12310	12310	12290	602
500	20240215	123900	921504540	12310	12310	12310	12310	47
501	20240215	123800	920925970	12330	12330	12330	12330	0
502	20240215	123700	920925970	12330	12320	12330	12310	71
503	20240215	123600	920051540	12310	12320	12320	12310	33
504	20240215	123500	919645110	12340	12340	12340	12330	11
505	20240215	123400	919509420	12340	12340	12340	12340	2
506	20240215	123300	919484740	12340	12340	12340	12340	0
507	20240215	123200	919484740	12340	12340	12340	12340	0
508	20240215	123100	919484740	12340	12340	12340	12300	377
509	20240215	123000	914836780	12310	12340	12340	12310	307
510	20240215	122900	911057460	12310	12310	12310	12310	500
511	20240215	122800	904902460	12320	12300	12320	12300	238
512	20240215	122700	901971280	12320	12320	12320	12280	235
513	20240215	122600	899077120	12320	12320	12320	12320	1
514	20240215	122500	899064800	12330	12320	12330	12290	406
515	20240215	122400	894060020	12330	12280	12330	12280	894
516	20240215	122300	883058550	12280	12280	12280	12270	28
517	20240215	122200	882714850	12280	12280	12280	12280	175
518	20240215	122100	880565850	12280	12280	12280	12280	46
519	20240215	122000	880000970	12280	12280	12280	12280	924
520	20240215	121900	868654250	12290	12290	12290	12290	6
521	20240215	121800	868580510	12290	12290	12290	12290	311
522	20240215	121700	864758320	12290	12320	12320	12290	28
523	20240215	121600	864414160	12320	12320	12320	12320	37
524	20240215	121500	863958320	12290	12300	12300	12290	800
525	20240215	121400	854124780	12320	12320	12320	12320	130
526	20240215	121300	852523180	12320	12320	12320	12320	20
527	20240215	121200	852276780	12320	12320	12320	12320	53
528	20240215	121100	851623820	12320	12320	12320	12320	1
529	20240215	121000	851611500	12300	12300	12300	12300	267
530	20240215	120900	848327400	12300	12300	12300	12300	7
531	20240215	120800	848241300	12300	12300	12300	12300	15
532	20240215	120700	848056800	12300	12300	12300	12300	100
533	20240215	120600	846826800	12300	12300	12300	12300	700
534	20240215	120500	838216800	12300	12300	12300	12300	10
535	20240215	120400	838093800	12290	12300	12300	12290	73
536	20240215	120300	837195910	12300	12300	12300	12300	882
537	20240215	120200	826347310	12300	12310	12310	12300	1000
538	20240215	120100	814043580	12310	12310	12320	12310	140
539	20240215	120000	812320080	12300	12300	12300	12300	0
540	20240215	115900	812320080	12300	12300	12300	12300	0
541	20240215	115800	812320080	12300	12300	12300	12300	0
542	20240215	115700	812320080	12300	12300	12300	12300	35
543	20240215	115600	811889580	12300	12300	12300	12300	30
544	20240215	115500	811520580	12310	12320	12320	12310	163
545	20240215	115400	809514040	12310	12310	12310	12310	55
546	20240215	115300	808836990	12310	12310	12310	12300	54
547	20240215	115200	808172350	12310	12310	12310	12310	1
548	20240215	115100	808160040	12320	12320	12320	12320	20
549	20240215	115000	807913640	12320	12320	12320	12320	10
550	20240215	114900	807790440	12330	12330	12330	12330	0
551	20240215	114800	807790440	12330	12330	12330	12330	0
552	20240215	114700	807790440	12330	12330	12330	12330	2
553	20240215	114600	807765780	12330	12330	12330	12330	0
554	20240215	114500	807765780	12330	12330	12330	12330	24
555	20240215	114400	807469860	12330	12300	12330	12300	2
556	20240215	114300	807445230	12300	12300	12300	12300	6
557	20240215	114200	807371430	12300	12300	12310	12300	334
558	20240215	114100	803263190	12300	12300	12300	12300	0
559	20240215	114000	803263190	12300	12300	12300	12300	441
560	20240215	113900	797838890	12300	12300	12300	12300	0
561	20240215	113800	797838890	12300	12310	12310	12300	470
562	20240215	113700	792057690	12310	12310	12310	12300	109
563	20240215	113600	790716300	12310	12310	12310	12310	2
564	20240215	113500	790691680	12310	12310	12310	12310	105
565	20240215	113400	789399130	12310	12310	12310	12310	0
566	20240215	113300	789399130	12310	12310	12310	12310	0
567	20240215	113200	789399130	12310	12310	12310	12310	11
568	20240215	113100	789263720	12310	12310	12310	12310	10
569	20240215	113000	789140620	12310	12310	12310	12310	60
570	20240215	112900	788402020	12310	12310	12310	12300	138
571	20240215	112800	786703730	12310	12320	12320	12310	254
572	20240215	112700	783576980	12320	12320	12320	12320	6
573	20240215	112600	783503060	12330	12330	12330	12330	23
574	20240215	112500	783219470	12330	12330	12330	12330	10
575	20240215	112400	783096170	12330	12330	12330	12330	18
576	20240215	112300	782874230	12330	12330	12330	12330	12
577	20240215	112200	782726270	12330	12330	12330	12330	10
578	20240215	112100	782602970	12310	12310	12310	12310	600
579	20240215	112000	775216970	12310	12310	12310	12310	0
580	20240215	111900	775216970	12310	12330	12330	12310	260
581	20240215	111800	772016170	12330	12330	12330	12330	20
582	20240215	111700	771769570	12340	12340	12340	12340	0
583	20240215	111600	771769570	12340	12310	12340	12310	132
584	20240215	111500	770142300	12330	12320	12330	12320	131
585	20240215	111400	768528370	12330	12330	12330	12330	0
586	20240215	111300	768528370	12330	12330	12330	12330	0
587	20240215	111200	768528370	12330	12330	12330	12330	0
588	20240215	111100	768528370	12330	12330	12330	12330	0
589	20240215	111000	768528370	12330	12330	12330	12330	0
590	20240215	110900	768528370	12330	12330	12330	12330	5
591	20240215	110800	768466720	12330	12330	12330	12330	0
592	20240215	110700	768466720	12330	12290	12330	12290	103
593	20240215	110600	767200810	12290	12310	12310	12290	670
594	20240215	110500	758963660	12340	12310	12340	12300	251
595	20240215	110400	755874550	12340	12340	12340	12340	3
596	20240215	110300	755837530	12310	12320	12320	12310	62
597	20240215	110200	755074090	12340	12330	12340	12330	39
598	20240215	110100	754593210	12320	12320	12320	12320	142
599	20240215	110000	752843770	12320	12320	12320	12310	54
600	20240215	105900	752178910	12320	12310	12320	12310	37
601	20240215	105800	751723270	12310	12310	12310	12310	37
602	20240215	105700	751267800	12310	12310	12320	12300	806
603	20240215	105600	741353550	12320	12320	12320	12320	136
604	20240215	105500	739678030	12320	12320	12320	12320	0
605	20240215	105400	739678030	12320	12330	12330	12320	7
606	20240215	105300	739591740	12330	12320	12340	12320	37
607	20240215	105200	739135540	12320	12330	12330	12320	90
608	20240215	105100	738025980	12330	12320	12330	12320	34
609	20240215	105000	737606770	12320	12340	12340	12320	51
610	20240215	104900	736977620	12340	12340	12340	12340	298
611	20240215	104800	733300300	12340	12340	12340	12340	14
612	20240215	104700	733127540	12340	12340	12340	12340	1
613	20240215	104600	733115200	12320	12320	12320	12320	60
614	20240215	104500	732376000	12320	12320	12320	12320	12
615	20240215	104400	732228160	12320	12320	12320	12320	0
616	20240215	104300	732228160	12320	12300	12320	12300	212
617	20240215	104200	729620320	12320	12300	12320	12300	203
618	20240215	104100	727123360	12300	12300	12300	12300	230
619	20240215	104000	724294360	12320	12310	12320	12310	33
620	20240215	103900	723888120	12300	12300	12300	12300	55
621	20240215	103800	723211620	12300	12310	12310	12300	1150
622	20240215	103700	709065440	12320	12320	12320	12310	107
623	20240215	103600	707747300	12320	12330	12330	12320	113
624	20240215	103500	706355130	12320	12320	12320	12320	8
625	20240215	103400	706256570	12320	12320	12320	12320	52
626	20240215	103300	705615930	12330	12330	12330	12320	9
627	20240215	103200	705505030	12320	12320	12320	12320	50
628	20240215	103100	704889030	12330	12340	12340	12320	15
629	20240215	103000	704704080	12340	12340	12340	12320	82
630	20240215	102900	703693740	12340	12330	12340	12330	237
631	20240215	102800	700770780	12330	12330	12330	12330	0
632	20240215	102700	700770780	12330	12320	12330	12320	320
633	20240215	102600	696828370	12320	12320	12320	12320	0
634	20240215	102500	696828370	12320	12320	12320	12310	618
635	20240215	102400	689214620	12320	12320	12320	12310	66
636	20240215	102300	688401560	12320	12280	12320	12280	323
637	20240215	102200	684429180	12280	12250	12280	12250	46
638	20240215	102100	683865650	12250	12240	12280	12240	381
639	20240215	102000	679201310	12240	12260	12280	12240	387
640	20240215	101900	674461130	12250	12250	12250	12250	60
641	20240215	101800	673726130	12250	12280	12280	12250	570
642	20240215	101700	666739460	12280	12280	12280	12280	62
643	20240215	101600	665978100	12280	12260	12280	12250	1744
644	20240215	101500	644604990	12280	12270	12320	12270	624
645	20240215	101400	636947110	12270	12330	12330	12270	2919
646	20240215	101300	601100400	12290	12290	12290	12290	558
647	20240215	101200	594242580	12290	12320	12330	12290	1215
648	20240215	101100	579304430	12300	12290	12300	12290	403
649	20240215	101000	574350530	12290	12300	12320	12290	296
650	20240215	100900	570710890	12300	12300	12300	12300	1909
651	20240215	100800	547230190	12310	12310	12310	12310	402
652	20240215	100700	542281570	12330	12320	12330	12320	10
653	20240215	100600	542158310	12320	12320	12320	12310	497
654	20240215	100500	536039260	12320	12330	12330	12320	305
655	20240215	100400	532281060	12330	12330	12330	12330	131
656	20240215	100300	530665830	12340	12330	12340	12310	82
657	20240215	100200	529654170	12330	12330	12330	12330	214
658	20240215	100100	527015550	12330	12310	12330	12300	34
659	20240215	100000	526597030	12310	12310	12310	12310	10
660	20240215	095900	526473930	12310	12330	12330	12310	141
661	20240215	095800	524738160	12310	12310	12310	12310	604
662	20240215	095700	517302920	12300	12290	12300	12290	120
663	20240215	095600	515827130	12290	12300	12300	12290	498
664	20240215	095500	509703640	12300	12300	12300	12290	863
665	20240215	095400	499090990	12290	12310	12310	12290	232
666	20240215	095300	496237420	12310	12310	12310	12310	72
667	20240215	095200	495351100	12300	12310	12310	12300	111
668	20240215	095100	493985790	12300	12310	12310	12300	561
669	20240215	095000	487084880	12310	12310	12310	12310	31
670	20240215	094900	486703270	12310	12310	12310	12310	685
671	20240215	094800	478270920	12310	12310	12310	12310	43
672	20240215	094700	477741590	12310	12320	12320	12310	542
673	20240215	094600	471068320	12330	12330	12330	12330	21
674	20240215	094500	470809390	12330	12320	12330	12320	255
675	20240215	094400	467667540	12330	12340	12340	12330	131
676	20240215	094300	466051640	12340	12370	12370	12340	350
677	20240215	094200	461732320	12380	12370	12380	12370	188
678	20240215	094100	459404910	12380	12350	12380	12350	17
679	20240215	094000	459194480	12340	12350	12350	12340	2
680	20240215	093900	459169790	12350	12380	12380	12350	158
681	20240215	093800	457218040	12380	12330	12380	12330	103
682	20240215	093700	455948000	12330	12380	12380	12330	368
683	20240215	093600	451400000	12380	12330	12380	12330	4
684	20240215	093500	451350630	12320	12300	12320	12300	176
685	20240215	093400	449182530	12300	12300	12310	12290	307
686	20240215	093300	445407520	12300	12300	12300	12300	348
687	20240215	093200	441127120	12300	12300	12300	12290	206
688	20240215	093100	438593330	12300	12310	12320	12300	719
689	20240215	093000	429744820	12280	12300	12300	12280	1755
690	20240215	092900	408191260	12320	12290	12320	12280	1655
691	20240215	092800	387848990	12290	12290	12300	12290	767
692	20240215	092700	378422530	12290	12310	12310	12290	2166
693	20240215	092600	351772290	12310	12310	12310	12310	393
694	20240215	092500	346934460	12320	12320	12320	12310	273
695	20240215	092400	343571660	12320	12350	12350	12310	1003
696	20240215	092300	331213880	12350	12370	12370	12350	718
697	20240215	092200	322337910	12400	12410	12410	12370	1511
698	20240215	092100	303605060	12410	12460	12460	12410	1461
699	20240215	092000	285449380	12490	12490	12490	12490	17
700	20240215	091900	285237050	12490	12510	12510	12490	229
701	20240215	091800	282374330	12510	12480	12510	12480	177
702	20240215	091700	280162690	12480	12480	12480	12480	779
703	20240215	091600	270440770	12480	12450	12480	12450	21
704	20240215	091500	270179290	12450	12480	12480	12450	1537
705	20240215	091400	251022450	12480	12480	12480	12480	169
706	20240215	091300	248913330	12480	12450	12480	12450	466
707	20240215	091200	243106290	12450	12450	12480	12450	221
708	20240215	091100	240349650	12450	12450	12450	12440	950
709	20240215	091000	228522950	12450	12450	12450	12440	142
710	20240215	090900	226755340	12460	12510	12510	12450	550
711	20240215	090800	219901160	12510	12530	12530	12510	69
712	20240215	090700	219037930	12530	12460	12530	12440	991
713	20240215	090600	206686750	12460	12450	12480	12450	156
714	20240215	090500	204742480	12440	12520	12520	12440	1928
715	20240215	090400	180694050	12510	12540	12540	12490	1023
716	20240215	090300	167902120	12500	12540	12590	12500	1763
717	20240215	090200	145813000	12540	12550	12590	12530	4066
718	20240215	090100	94830900	12540	12600	12650	12540	4208
719	20240215	090000	41947910	12590	12640	12670	12590	3319