KissMeData/355690/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211300	827208080	15600	15600	15600	15600	405
3	20240215	211200	827208080	15600	15600	15600	15600	0
4	20240215	211100	827208080	15600	15600	15600	15600	0
5	20240215	211000	827208080	15600	15600	15600	15600	0
6	20240215	210900	827208080	15600	15600	15600	15600	0
7	20240215	210800	827208080	15600	15600	15600	15600	0
8	20240215	210700	827208080	15600	15600	15600	15600	0
9	20240215	210600	827208080	15600	15600	15600	15600	0
10	20240215	210500	827208080	15600	15600	15600	15600	0
11	20240215	210400	827208080	15600	15600	15600	15600	0
12	20240215	210300	827208080	15600	15600	15600	15600	0
13	20240215	210200	827208080	15600	15600	15600	15600	0
14	20240215	210100	827208080	15600	15600	15600	15600	0
15	20240215	210000	827208080	15600	15600	15600	15600	0
16	20240215	205900	827208080	15600	15600	15600	15600	0
17	20240215	205800	827208080	15600	15600	15600	15600	0
18	20240215	205700	827208080	15600	15600	15600	15600	0
19	20240215	205600	827208080	15600	15600	15600	15600	0
20	20240215	205500	827208080	15600	15600	15600	15600	0
21	20240215	205400	827208080	15600	15600	15600	15600	0
22	20240215	205300	827208080	15600	15600	15600	15600	0
23	20240215	205200	827208080	15600	15600	15600	15600	0
24	20240215	205100	827208080	15600	15600	15600	15600	0
25	20240215	205000	827208080	15600	15600	15600	15600	0
26	20240215	204900	827208080	15600	15600	15600	15600	0
27	20240215	204800	827208080	15600	15600	15600	15600	0
28	20240215	204700	827208080	15600	15600	15600	15600	0
29	20240215	204600	827208080	15600	15600	15600	15600	0
30	20240215	204500	827208080	15600	15600	15600	15600	0
31	20240215	204400	827208080	15600	15600	15600	15600	0
32	20240215	204300	827208080	15600	15600	15600	15600	405
33	20240215	204200	827208080	15600	15600	15600	15600	0
34	20240215	204100	827208080	15600	15600	15600	15600	0
35	20240215	204000	827208080	15600	15600	15600	15600	0
36	20240215	203900	827208080	15600	15600	15600	15600	0
37	20240215	203800	827208080	15600	15600	15600	15600	0
38	20240215	203700	827208080	15600	15600	15600	15600	0
39	20240215	203600	827208080	15600	15600	15600	15600	0
40	20240215	203500	827208080	15600	15600	15600	15600	0
41	20240215	203400	827208080	15600	15600	15600	15600	0
42	20240215	203300	827208080	15600	15600	15600	15600	0
43	20240215	203200	827208080	15600	15600	15600	15600	0
44	20240215	203100	827208080	15600	15600	15600	15600	0
45	20240215	203000	827208080	15600	15600	15600	15600	0
46	20240215	202900	827208080	15600	15600	15600	15600	0
47	20240215	202800	827208080	15600	15600	15600	15600	0
48	20240215	202700	827208080	15600	15600	15600	15600	0
49	20240215	202600	827208080	15600	15600	15600	15600	0
50	20240215	202500	827208080	15600	15600	15600	15600	0
51	20240215	202400	827208080	15600	15600	15600	15600	0
52	20240215	202300	827208080	15600	15600	15600	15600	0
53	20240215	202200	827208080	15600	15600	15600	15600	0
54	20240215	202100	827208080	15600	15600	15600	15600	0
55	20240215	202000	827208080	15600	15600	15600	15600	0
56	20240215	201900	827208080	15600	15600	15600	15600	0
57	20240215	201800	827208080	15600	15600	15600	15600	0
58	20240215	201700	827208080	15600	15600	15600	15600	0
59	20240215	201600	827208080	15600	15600	15600	15600	0
60	20240215	201500	827208080	15600	15600	15600	15600	0
61	20240215	201400	827208080	15600	15600	15600	15600	0
62	20240215	201300	827208080	15600	15600	15600	15600	405
63	20240215	201200	827208080	15600	15600	15600	15600	0
64	20240215	201100	827208080	15600	15600	15600	15600	0
65	20240215	201000	827208080	15600	15600	15600	15600	0
66	20240215	200900	827208080	15600	15600	15600	15600	0
67	20240215	200800	827208080	15600	15600	15600	15600	0
68	20240215	200700	827208080	15600	15600	15600	15600	0
69	20240215	200600	827208080	15600	15600	15600	15600	0
70	20240215	200500	827208080	15600	15600	15600	15600	0
71	20240215	200400	827208080	15600	15600	15600	15600	0
72	20240215	200300	827208080	15600	15600	15600	15600	0
73	20240215	200200	827208080	15600	15600	15600	15600	0
74	20240215	200100	827208080	15600	15600	15600	15600	0
75	20240215	200000	827208080	15600	15600	15600	15600	0
76	20240215	195900	827208080	15600	15600	15600	15600	0
77	20240215	195800	827208080	15600	15600	15600	15600	0
78	20240215	195700	827208080	15600	15600	15600	15600	0
79	20240215	195600	827208080	15600	15600	15600	15600	0
80	20240215	195500	827208080	15600	15600	15600	15600	0
81	20240215	195400	827208080	15600	15600	15600	15600	0
82	20240215	195300	827208080	15600	15600	15600	15600	0
83	20240215	195200	827208080	15600	15600	15600	15600	0
84	20240215	195100	827208080	15600	15600	15600	15600	0
85	20240215	195000	827208080	15600	15600	15600	15600	0
86	20240215	194900	827208080	15600	15600	15600	15600	0
87	20240215	194800	827208080	15600	15600	15600	15600	0
88	20240215	194700	827208080	15600	15600	15600	15600	0
89	20240215	194600	827208080	15600	15600	15600	15600	0
90	20240215	194500	827208080	15600	15600	15600	15600	0
91	20240215	194400	827208080	15600	15600	15600	15600	0
92	20240215	194300	827208080	15600	15600	15600	15600	405
93	20240215	194200	827208080	15600	15600	15600	15600	0
94	20240215	194100	827208080	15600	15600	15600	15600	0
95	20240215	194000	827208080	15600	15600	15600	15600	0
96	20240215	193900	827208080	15600	15600	15600	15600	0
97	20240215	193800	827208080	15600	15600	15600	15600	0
98	20240215	193700	827208080	15600	15600	15600	15600	0
99	20240215	193600	827208080	15600	15600	15600	15600	0
100	20240215	193500	827208080	15600	15600	15600	15600	0
101	20240215	193400	827208080	15600	15600	15600	15600	0
102	20240215	193300	827208080	15600	15600	15600	15600	0
103	20240215	193200	827208080	15600	15600	15600	15600	0
104	20240215	193100	827208080	15600	15600	15600	15600	0
105	20240215	193000	827208080	15600	15600	15600	15600	0
106	20240215	192900	827208080	15600	15600	15600	15600	0
107	20240215	192800	827208080	15600	15600	15600	15600	0
108	20240215	192700	827208080	15600	15600	15600	15600	0
109	20240215	192600	827208080	15600	15600	15600	15600	0
110	20240215	192500	827208080	15600	15600	15600	15600	0
111	20240215	192400	827208080	15600	15600	15600	15600	0
112	20240215	192300	827208080	15600	15600	15600	15600	0
113	20240215	192200	827208080	15600	15600	15600	15600	0
114	20240215	192100	827208080	15600	15600	15600	15600	0
115	20240215	192000	827208080	15600	15600	15600	15600	0
116	20240215	191900	827208080	15600	15600	15600	15600	0
117	20240215	191800	827208080	15600	15600	15600	15600	0
118	20240215	191700	827208080	15600	15600	15600	15600	0
119	20240215	191600	827208080	15600	15600	15600	15600	0
120	20240215	191500	827208080	15600	15600	15600	15600	0
121	20240215	191400	827208080	15600	15600	15600	15600	0
122	20240215	191300	827208080	15600	15600	15600	15600	405
123	20240215	191200	827208080	15600	15600	15600	15600	0
124	20240215	191100	827208080	15600	15600	15600	15600	0
125	20240215	191000	827208080	15600	15600	15600	15600	0
126	20240215	190900	827208080	15600	15600	15600	15600	0
127	20240215	190800	827208080	15600	15600	15600	15600	0
128	20240215	190700	827208080	15600	15600	15600	15600	0
129	20240215	190600	827208080	15600	15600	15600	15600	0
130	20240215	190500	827208080	15600	15600	15600	15600	0
131	20240215	190400	827208080	15600	15600	15600	15600	0
132	20240215	190300	827208080	15600	15600	15600	15600	0
133	20240215	190200	827208080	15600	15600	15600	15600	0
134	20240215	190100	827208080	15600	15600	15600	15600	0
135	20240215	190000	827208080	15600	15600	15600	15600	0
136	20240215	185900	827208080	15600	15600	15600	15600	0
137	20240215	185800	827208080	15600	15600	15600	15600	0
138	20240215	185700	827208080	15600	15600	15600	15600	0
139	20240215	185600	827208080	15600	15600	15600	15600	0
140	20240215	185500	827208080	15600	15600	15600	15600	0
141	20240215	185400	827208080	15600	15600	15600	15600	0
142	20240215	185300	827208080	15600	15600	15600	15600	0
143	20240215	185200	827208080	15600	15600	15600	15600	0
144	20240215	185100	827208080	15600	15600	15600	15600	0
145	20240215	185000	827208080	15600	15600	15600	15600	0
146	20240215	184900	827208080	15600	15600	15600	15600	0
147	20240215	184800	827208080	15600	15600	15600	15600	0
148	20240215	184700	827208080	15600	15600	15600	15600	0
149	20240215	184600	827208080	15600	15600	15600	15600	0
150	20240215	184500	827208080	15600	15600	15600	15600	0
151	20240215	184400	827208080	15600	15600	15600	15600	0
152	20240215	184300	827208080	15600	15600	15600	15600	405
153	20240215	184200	827208080	15600	15600	15600	15600	0
154	20240215	184100	827208080	15600	15600	15600	15600	0
155	20240215	184000	827208080	15600	15600	15600	15600	0
156	20240215	183900	827208080	15600	15600	15600	15600	0
157	20240215	183800	827208080	15600	15600	15600	15600	0
158	20240215	183700	827208080	15600	15600	15600	15600	0
159	20240215	183600	827208080	15600	15600	15600	15600	0
160	20240215	183500	827208080	15600	15600	15600	15600	0
161	20240215	183400	827208080	15600	15600	15600	15600	0
162	20240215	183300	827208080	15600	15600	15600	15600	0
163	20240215	183200	827208080	15600	15600	15600	15600	0
164	20240215	183100	827208080	15600	15600	15600	15600	0
165	20240215	183000	827208080	15600	15600	15600	15600	0
166	20240215	182900	827208080	15600	15600	15600	15600	0
167	20240215	182800	827208080	15600	15600	15600	15600	0
168	20240215	182700	827208080	15600	15600	15600	15600	0
169	20240215	182600	827208080	15600	15600	15600	15600	0
170	20240215	182500	827208080	15600	15600	15600	15600	0
171	20240215	182400	827208080	15600	15600	15600	15600	0
172	20240215	182300	827208080	15600	15600	15600	15600	0
173	20240215	182200	827208080	15600	15600	15600	15600	0
174	20240215	182100	827208080	15600	15600	15600	15600	0
175	20240215	182000	827208080	15600	15600	15600	15600	0
176	20240215	181900	827208080	15600	15600	15600	15600	0
177	20240215	181800	827208080	15600	15600	15600	15600	0
178	20240215	181700	827208080	15600	15600	15600	15600	0
179	20240215	181600	827208080	15600	15600	15600	15600	0
180	20240215	181500	827208080	15600	15600	15600	15600	0
181	20240215	181400	827208080	15600	15600	15600	15600	0
182	20240215	181300	827208080	15600	15600	15600	15600	405
183	20240215	181200	827208080	15600	15600	15600	15600	0
184	20240215	181100	827208080	15600	15600	15600	15600	0
185	20240215	181000	827208080	15600	15600	15600	15600	0
186	20240215	180900	827208080	15600	15600	15600	15600	0
187	20240215	180800	827208080	15600	15600	15600	15600	0
188	20240215	180700	827208080	15600	15600	15600	15600	0
189	20240215	180600	827208080	15600	15600	15600	15600	0
190	20240215	180500	827208080	15600	15600	15600	15600	0
191	20240215	180400	827208080	15600	15600	15600	15600	0
192	20240215	180300	827208080	15600	15600	15600	15600	0
193	20240215	180200	827208080	15600	15600	15600	15600	0
194	20240215	180100	827208080	15600	15600	15600	15600	0
195	20240215	180000	827208080	15600	15600	15600	15600	0
196	20240215	175900	827208080	15600	15600	15600	15600	0
197	20240215	175800	827208080	15600	15600	15600	15600	0
198	20240215	175700	827208080	15600	15600	15600	15600	0
199	20240215	175600	827208080	15600	15600	15600	15600	0
200	20240215	175500	827208080	15600	15600	15600	15600	0
201	20240215	175400	827208080	15600	15600	15600	15600	0
202	20240215	175300	827208080	15600	15600	15600	15600	0
203	20240215	175200	827208080	15600	15600	15600	15600	0
204	20240215	175100	827208080	15600	15600	15600	15600	0
205	20240215	175000	827208080	15600	15600	15600	15600	0
206	20240215	174900	827208080	15600	15600	15600	15600	0
207	20240215	174800	827208080	15600	15600	15600	15600	0
208	20240215	174700	827208080	15600	15600	15600	15600	0
209	20240215	174600	827208080	15600	15600	15600	15600	0
210	20240215	174500	827208080	15600	15600	15600	15600	0
211	20240215	174400	827208080	15600	15600	15600	15600	0
212	20240215	174300	827208080	15600	15600	15600	15600	405
213	20240215	174200	827208080	15600	15600	15600	15600	0
214	20240215	174100	827208080	15600	15600	15600	15600	0
215	20240215	174000	827208080	15600	15600	15600	15600	0
216	20240215	173900	827208080	15600	15600	15600	15600	0
217	20240215	173800	827208080	15600	15600	15600	15600	0
218	20240215	173700	827208080	15600	15600	15600	15600	0
219	20240215	173600	827208080	15600	15600	15600	15600	0
220	20240215	173500	827208080	15600	15600	15600	15600	0
221	20240215	173400	827208080	15600	15600	15600	15600	0
222	20240215	173300	827208080	15600	15600	15600	15600	0
223	20240215	173200	827208080	15600	15600	15600	15600	0
224	20240215	173100	827208080	15600	15600	15600	15600	0
225	20240215	173000	827208080	15600	15600	15600	15600	0
226	20240215	172900	827208080	15600	15600	15600	15600	0
227	20240215	172800	827208080	15600	15600	15600	15600	0
228	20240215	172700	827208080	15600	15600	15600	15600	0
229	20240215	172600	827208080	15600	15600	15600	15600	0
230	20240215	172500	827208080	15600	15600	15600	15600	0
231	20240215	172400	827208080	15600	15600	15600	15600	0
232	20240215	172300	827208080	15600	15600	15600	15600	0
233	20240215	172200	827208080	15600	15600	15600	15600	0
234	20240215	172100	827208080	15600	15600	15600	15600	0
235	20240215	172000	827208080	15600	15600	15600	15600	0
236	20240215	171900	827208080	15600	15600	15600	15600	0
237	20240215	171800	827208080	15600	15600	15600	15600	0
238	20240215	171700	827208080	15600	15600	15600	15600	0
239	20240215	171600	827208080	15600	15600	15600	15600	0
240	20240215	171500	827208080	15600	15600	15600	15600	0
241	20240215	171400	827208080	15600	15600	15600	15600	0
242	20240215	171300	827208080	15600	15600	15600	15600	405
243	20240215	171200	827208080	15600	15600	15600	15600	0
244	20240215	171100	827208080	15600	15600	15600	15600	0
245	20240215	171000	827208080	15600	15600	15600	15600	0
246	20240215	170900	827208080	15600	15600	15600	15600	0
247	20240215	170800	827208080	15600	15600	15600	15600	0
248	20240215	170700	827208080	15600	15600	15600	15600	0
249	20240215	170600	827208080	15600	15600	15600	15600	0
250	20240215	170500	827208080	15600	15600	15600	15600	0
251	20240215	170400	827208080	15600	15600	15600	15600	0
252	20240215	170300	827208080	15600	15600	15600	15600	0
253	20240215	170200	827208080	15600	15600	15600	15600	0
254	20240215	170100	827208080	15600	15600	15600	15600	0
255	20240215	170000	827208080	15600	15600	15600	15600	0
256	20240215	165900	827208080	15600	15600	15600	15600	0
257	20240215	165800	827208080	15600	15600	15600	15600	0
258	20240215	165700	827208080	15600	15600	15600	15600	0
259	20240215	165600	827208080	15600	15600	15600	15600	0
260	20240215	165500	827208080	15600	15600	15600	15600	0
261	20240215	165400	827208080	15600	15600	15600	15600	0
262	20240215	165300	827208080	15600	15600	15600	15600	0
263	20240215	165200	827208080	15600	15600	15600	15600	0
264	20240215	165100	827208080	15600	15600	15600	15600	0
265	20240215	165000	827208080	15600	15600	15600	15600	0
266	20240215	164900	827208080	15600	15600	15600	15600	0
267	20240215	164800	827208080	15600	15600	15600	15600	0
268	20240215	164700	827208080	15600	15600	15600	15600	0
269	20240215	164600	827208080	15600	15600	15600	15600	0
270	20240215	164500	827208080	15600	15600	15600	15600	0
271	20240215	164400	827208080	15600	15600	15600	15600	0
272	20240215	164300	827208080	15600	15600	15600	15600	405
273	20240215	164200	827208080	15600	15600	15600	15600	0
274	20240215	164100	827208080	15600	15600	15600	15600	0
275	20240215	164000	827208080	15600	15600	15600	15600	0
276	20240215	163900	827208080	15600	15600	15600	15600	0
277	20240215	163800	827208080	15600	15600	15600	15600	0
278	20240215	163700	827208080	15600	15600	15600	15600	0
279	20240215	163600	827208080	15600	15600	15600	15600	0
280	20240215	163500	827208080	15600	15600	15600	15600	0
281	20240215	163400	827208080	15600	15600	15600	15600	0
282	20240215	163300	827208080	15600	15600	15600	15600	0
283	20240215	163200	827208080	15600	15600	15600	15600	0
284	20240215	163100	827208080	15600	15600	15600	15600	0
285	20240215	163000	827208080	15600	15600	15600	15600	0
286	20240215	162900	827208080	15600	15600	15600	15600	0
287	20240215	162800	827208080	15600	15600	15600	15600	0
288	20240215	162700	827208080	15600	15600	15600	15600	0
289	20240215	162600	827208080	15600	15600	15600	15600	0
290	20240215	162500	827208080	15600	15600	15600	15600	0
291	20240215	162400	827208080	15600	15600	15600	15600	0
292	20240215	162300	827208080	15600	15600	15600	15600	0
293	20240215	162200	827208080	15600	15600	15600	15600	0
294	20240215	162100	827208080	15600	15600	15600	15600	0
295	20240215	162000	827208080	15600	15600	15600	15600	0
296	20240215	161900	827208080	15600	15600	15600	15600	0
297	20240215	161800	827208080	15600	15600	15600	15600	0
298	20240215	161700	827208080	15600	15600	15600	15600	0
299	20240215	161600	827208080	15600	15600	15600	15600	0
300	20240215	161500	827208080	15600	15600	15600	15600	0
301	20240215	161400	827208080	15600	15600	15600	15600	0
302	20240215	161300	827208080	15600	15600	15600	15600	405
303	20240215	161200	827208080	15600	15600	15600	15600	0
304	20240215	161100	827208080	15600	15600	15600	15600	0
305	20240215	161000	827208080	15600	15600	15600	15600	0
306	20240215	160900	827208080	15600	15600	15600	15600	0
307	20240215	160800	827208080	15600	15600	15600	15600	0
308	20240215	160700	827208080	15600	15600	15600	15600	0
309	20240215	160600	827208080	15600	15600	15600	15600	0
310	20240215	160500	827208080	15600	15600	15600	15600	0
311	20240215	160400	827208080	15600	15600	15600	15600	0
312	20240215	160300	827208080	15600	15600	15600	15600	0
313	20240215	160200	827208080	15600	15600	15600	15600	0
314	20240215	160100	827208080	15600	15600	15600	15600	0
315	20240215	160000	827208080	15600	15600	15600	15600	0
316	20240215	155900	827208080	15600	15600	15600	15600	0
317	20240215	155800	827208080	15600	15600	15600	15600	0
318	20240215	155700	827208080	15600	15600	15600	15600	0
319	20240215	155600	827208080	15600	15600	15600	15600	0
320	20240215	155500	827208080	15600	15600	15600	15600	0
321	20240215	155400	827208080	15600	15600	15600	15600	0
322	20240215	155300	827208080	15600	15600	15600	15600	0
323	20240215	155200	827208080	15600	15600	15600	15600	0
324	20240215	155100	827208080	15600	15600	15600	15600	0
325	20240215	155000	827208080	15600	15600	15600	15600	0
326	20240215	154900	827208080	15600	15600	15600	15600	0
327	20240215	154800	827208080	15600	15600	15600	15600	0
328	20240215	154700	827208080	15600	15600	15600	15600	0
329	20240215	154600	827208080	15600	15600	15600	15600	0
330	20240215	154500	827208080	15600	15600	15600	15600	0
331	20240215	154400	827208080	15600	15600	15600	15600	0
332	20240215	154300	827208080	15600	15600	15600	15600	405
333	20240215	154200	827208080	15600	15600	15600	15600	0
334	20240215	154100	827208080	15600	15600	15600	15600	0
335	20240215	154000	827208080	15600	15600	15600	15600	0
336	20240215	153900	827208080	15600	15600	15600	15600	0
337	20240215	153800	827208080	15600	15600	15600	15600	0
338	20240215	153700	827208080	15600	15600	15600	15600	0
339	20240215	153600	827208080	15600	15600	15600	15600	0
340	20240215	153500	827208080	15600	15600	15600	15600	0
341	20240215	153400	827208080	15600	15600	15600	15600	0
342	20240215	153300	827208080	15600	15600	15600	15600	0
343	20240215	153200	827208080	15600	15600	15600	15600	0
344	20240215	153100	827208080	15600	15600	15600	15600	0
345	20240215	153000	827208080	15600	15600	15600	15600	405
346	20240215	152900	820890080	15620	15620	15620	15620	0
347	20240215	152800	820890080	15620	15620	15620	15620	0
348	20240215	152700	820890080	15620	15620	15620	15620	0
349	20240215	152600	820890080	15620	15620	15620	15620	0
350	20240215	152500	820890080	15620	15620	15620	15620	0
351	20240215	152400	820890080	15620	15620	15620	15620	0
352	20240215	152300	820890080	15620	15620	15620	15620	0
353	20240215	152200	820890080	15620	15620	15620	15620	0
354	20240215	152100	820890080	15620	15620	15620	15620	0
355	20240215	152000	820890080	15620	15620	15620	15620	0
356	20240215	151900	820890080	15620	15550	15620	15550	1436
357	20240215	151800	798511690	15490	15490	15490	15490	32
358	20240215	151700	798016010	15520	15510	15520	15500	274
359	20240215	151600	793768210	15500	15520	15520	15500	76
360	20240215	151500	792588710	15510	15520	15520	15510	161
361	20240215	151400	790090640	15510	15520	15520	15510	264
362	20240215	151300	785995990	15520	15520	15520	15520	4
363	20240215	151200	785933910	15560	15560	15560	15520	176
364	20240215	151100	783201790	15560	15560	15560	15560	0
365	20240215	151000	783201790	15560	15560	15560	15560	0
366	20240215	150900	783201790	15560	15560	15570	15560	13
367	20240215	150800	782999490	15510	15510	15510	15510	12
368	20240215	150700	782813370	15520	15520	15520	15510	209
369	20240215	150600	779569780	15530	15530	15570	15520	216
370	20240215	150500	776215910	15530	15590	15590	15530	65
371	20240215	150400	775203460	15600	15600	15600	15600	0
372	20240215	150300	775203460	15600	15530	15600	15530	26
373	20240215	150200	774798100	15530	15520	15530	15520	60
374	20240215	150100	773866800	15530	15530	15530	15530	102
375	20240215	150000	772282740	15530	15530	15530	15530	4
376	20240215	145900	772220620	15530	15530	15530	15530	16
377	20240215	145800	771972140	15530	15530	15530	15530	0
378	20240215	145700	771972140	15530	15530	15530	15530	37
379	20240215	145600	771397530	15530	15530	15530	15530	1
380	20240215	145500	771382000	15600	15600	15600	15600	0
381	20240215	145400	771382000	15600	15600	15600	15600	1
382	20240215	145300	771366400	15550	15550	15550	15550	0
383	20240215	145200	771366400	15550	15530	15550	15530	83
384	20240215	145100	770076450	15520	15520	15520	15520	5
385	20240215	145000	769998850	15510	15510	15510	15510	28
386	20240215	144900	769564570	15500	15500	15500	15500	0
387	20240215	144800	769564570	15500	15500	15500	15500	0
388	20240215	144700	769564570	15500	15530	15530	15500	930
389	20240215	144600	755124740	15530	15530	15530	15530	0
390	20240215	144500	755124740	15530	15520	15530	15520	147
391	20240215	144400	752841970	15520	15520	15520	15520	9
392	20240215	144300	752702290	15520	15530	15530	15520	257
393	20240215	144200	748711230	15530	15530	15530	15530	26
394	20240215	144100	748307450	15530	15570	15570	15530	140
395	20240215	144000	746133110	15570	15590	15590	15570	2
396	20240215	143900	746101950	15610	15610	15610	15610	0
397	20240215	143800	746101950	15610	15610	15610	15610	0
398	20240215	143700	746101950	15610	15610	15610	15610	20
399	20240215	143600	745789750	15610	15620	15620	15610	21
400	20240215	143500	745461930	15620	15590	15620	15590	837
401	20240215	143400	732413040	15590	15590	15590	15590	0
402	20240215	143300	732413040	15590	15590	15590	15590	0
403	20240215	143200	732413040	15590	15600	15640	15510	7879
404	20240215	143100	609216150	15520	15530	15530	15520	101
405	20240215	143000	607648120	15680	15680	15680	15680	0
406	20240215	142900	607648120	15680	15680	15680	15680	0
407	20240215	142800	607648120	15680	15490	15680	15490	448
408	20240215	142700	600649870	15460	15460	15460	15460	0
409	20240215	142600	600649870	15460	15460	15460	15460	0
410	20240215	142500	600649870	15460	15460	15460	15460	0
411	20240215	142400	600649870	15460	15460	15460	15460	100
412	20240215	142300	599103870	15460	15460	15460	15460	0
413	20240215	142200	599103870	15460	15460	15460	15460	0
414	20240215	142100	599103870	15460	15490	15490	15460	84
415	20240215	142000	597805020	15460	15460	15460	15460	0
416	20240215	141900	597805020	15460	15460	15460	15460	0
417	20240215	141800	597805020	15460	15460	15460	15460	0
418	20240215	141700	597805020	15460	15460	15460	15460	50
419	20240215	141600	597032020	15470	15470	15470	15470	0
420	20240215	141500	597032020	15470	15470	15470	15470	8
421	20240215	141400	596908260	15470	15470	15470	15470	1
422	20240215	141300	596892790	15520	15520	15520	15520	101
423	20240215	141200	595325270	15510	15510	15510	15510	100
424	20240215	141100	593774270	15460	15460	15460	15460	0
425	20240215	141000	593774270	15460	15460	15460	15460	0
426	20240215	140900	593774270	15460	15460	15460	15460	40
427	20240215	140800	593155870	15460	15460	15460	15460	0
428	20240215	140700	593155870	15460	15460	15460	15460	0
429	20240215	140600	593155870	15460	15460	15460	15460	6
430	20240215	140500	593063110	15520	15520	15520	15520	0
431	20240215	140400	593063110	15520	15520	15520	15520	0
432	20240215	140300	593063110	15520	15490	15520	15490	10
433	20240215	140200	592908180	15450	15450	15450	15450	0
434	20240215	140100	592908180	15450	15450	15450	15450	0
435	20240215	140000	592908180	15450	15450	15450	15450	0
436	20240215	135900	592908180	15450	15450	15450	15450	2
437	20240215	135800	592877280	15450	15450	15450	15450	100
438	20240215	135700	591332280	15490	15490	15490	15490	10
439	20240215	135600	591177380	15490	15490	15490	15490	10
440	20240215	135500	591022480	15490	15450	15490	15440	3
441	20240215	135400	590976100	15450	15450	15450	15450	87
442	20240215	135300	589631950	15450	15420	15450	15420	14
443	20240215	135200	589415680	15450	15450	15450	15450	1
444	20240215	135100	589400230	15430	15430	15430	15410	755
445	20240215	135000	577760810	15430	15440	15440	15430	474
446	20240215	134900	570445070	15440	15450	15450	15440	727
447	20240215	134800	559216180	15450	15460	15460	15450	417
448	20240215	134700	552772980	15460	15460	15460	15460	80
449	20240215	134600	551536180	15460	15470	15470	15460	706
450	20240215	134500	540621380	15460	15470	15470	15460	98
451	20240215	134400	539105650	15480	15480	15480	15480	0
452	20240215	134300	539105650	15480	15480	15480	15480	5
453	20240215	134200	539028250	15480	15480	15480	15480	90
454	20240215	134100	537635050	15490	15490	15490	15490	256
455	20240215	134000	533669610	15490	15490	15490	15490	0
456	20240215	133900	533669610	15490	15490	15490	15490	0
457	20240215	133800	533669610	15490	15490	15490	15490	0
458	20240215	133700	533669610	15490	15490	15490	15480	1063
459	20240215	133600	517211080	15490	15490	15490	15490	144
460	20240215	133500	514980520	15480	15510	15520	15480	555
461	20240215	133400	506383770	15500	15510	15510	15500	258
462	20240215	133300	502384490	15530	15530	15530	15530	7
463	20240215	133200	502275780	15530	15530	15530	15530	50
464	20240215	133100	501499280	15530	15530	15530	15530	361
465	20240215	133000	495892950	15510	15510	15510	15510	0
466	20240215	132900	495892950	15510	15510	15510	15510	0
467	20240215	132800	495892950	15510	15510	15510	15510	0
468	20240215	132700	495892950	15510	15510	15510	15510	0
469	20240215	132600	495892950	15510	15530	15530	15500	224
470	20240215	132500	492418730	15580	15580	15580	15580	0
471	20240215	132400	492418730	15580	15530	15580	15510	334
472	20240215	132300	487234720	15540	15540	15540	15540	33
473	20240215	132200	486721900	15540	15580	15590	15530	845
474	20240215	132100	473588140	15580	15580	15580	15580	0
475	20240215	132000	473588140	15580	15580	15580	15580	0
476	20240215	131900	473588140	15580	15590	15590	15570	180
477	20240215	131800	470783290	15590	15620	15620	15590	207
478	20240215	131700	467552690	15610	15610	15610	15610	100
479	20240215	131600	465991690	15620	15620	15620	15620	1
480	20240215	131500	465976070	15610	15620	15620	15610	523
481	20240215	131400	457811380	15630	15640	15640	15630	291
482	20240215	131300	453261390	15640	15660	15660	15640	48
483	20240215	131200	452509890	15670	15670	15670	15670	0
484	20240215	131100	452509890	15670	15670	15670	15670	1
485	20240215	131000	452494220	15670	15670	15670	15670	163
486	20240215	130900	449940010	15680	15680	15680	15680	8
487	20240215	130800	449814570	15670	15670	15670	15670	47
488	20240215	130700	449078080	15670	15670	15670	15670	0
489	20240215	130600	449078080	15670	15670	15670	15670	0
490	20240215	130500	449078080	15670	15670	15670	15670	0
491	20240215	130400	449078080	15670	15670	15670	15670	200
492	20240215	130300	445944080	15670	15670	15670	15670	0
493	20240215	130200	445944080	15670	15670	15670	15670	45
494	20240215	130100	445238930	15670	15670	15670	15670	234
495	20240215	130000	441572150	15670	15670	15670	15670	0
496	20240215	125900	441572150	15670	15680	15680	15670	650
497	20240215	125800	431384180	15690	15680	15690	15680	30
498	20240215	125700	430913680	15680	15710	15710	15680	173
499	20240215	125600	428200260	15710	15710	15710	15710	0
500	20240215	125500	428200260	15710	15710	15710	15710	1
501	20240215	125400	428184550	15700	15700	15700	15700	0
502	20240215	125300	428184550	15700	15700	15700	15700	0
503	20240215	125200	428184550	15700	15700	15700	15700	9
504	20240215	125100	428043250	15700	15720	15720	15700	140
505	20240215	125000	425844170	15720	15720	15720	15720	1
506	20240215	124900	425828450	15720	15700	15720	15700	917
507	20240215	124800	411423340	15690	15690	15690	15690	0
508	20240215	124700	411423340	15690	15690	15690	15690	20
509	20240215	124600	411109540	15690	15690	15690	15690	0
510	20240215	124500	411109540	15690	15690	15690	15690	0
511	20240215	124400	411109540	15690	15690	15690	15690	5
512	20240215	124300	411031090	15700	15700	15700	15700	0
513	20240215	124200	411031090	15700	15700	15700	15700	1
514	20240215	124100	411015390	15700	15700	15700	15700	0
515	20240215	124000	411015390	15700	15690	15700	15690	31
516	20240215	123900	410528990	15700	15700	15700	15700	0
517	20240215	123800	410528990	15700	15700	15700	15700	0
518	20240215	123700	410528990	15700	15700	15700	15700	0
519	20240215	123600	410528990	15700	15700	15700	15700	0
520	20240215	123500	410528990	15700	15700	15700	15700	0
521	20240215	123400	410528990	15700	15700	15700	15700	0
522	20240215	123300	410528990	15700	15700	15700	15700	0
523	20240215	123200	410528990	15700	15700	15700	15700	47
524	20240215	123100	409791090	15700	15700	15700	15700	30
525	20240215	123000	409320090	15710	15700	15710	15700	10
526	20240215	122900	409163010	15720	15720	15720	15720	0
527	20240215	122800	409163010	15720	15720	15720	15720	0
528	20240215	122700	409163010	15720	15720	15720	15720	0
529	20240215	122600	409163010	15720	15720	15720	15720	0
530	20240215	122500	409163010	15720	15720	15720	15720	20
531	20240215	122400	408848610	15700	15710	15710	15700	267
532	20240215	122300	404656680	15730	15710	15730	15700	52
533	20240215	122200	403840180	15700	15700	15700	15700	0
534	20240215	122100	403840180	15700	15700	15700	15700	0
535	20240215	122000	403840180	15700	15700	15700	15700	98
536	20240215	121900	402301580	15700	15700	15700	15700	0
537	20240215	121800	402301580	15700	15680	15700	15680	4
538	20240215	121700	402238820	15680	15680	15680	15680	30
539	20240215	121600	401768420	15680	15680	15680	15680	18
540	20240215	121500	401486180	15680	15680	15680	15680	584
541	20240215	121400	392329060	15680	15680	15680	15680	10
542	20240215	121300	392172260	15680	15680	15680	15680	51
543	20240215	121200	391372580	15680	15680	15680	15680	5
544	20240215	121100	391294180	15680	15650	15680	15650	1413
545	20240215	121000	369180140	15650	15650	15650	15640	170
546	20240215	120900	366520140	15640	15660	15660	15640	229
547	20240215	120800	362937260	15650	15650	15650	15650	23
548	20240215	120700	362577310	15660	15660	15660	15660	2
549	20240215	120600	362545990	15660	15670	15680	15660	224
550	20240215	120500	359037890	15670	15670	15670	15670	36
551	20240215	120400	358473770	15670	15680	15680	15670	18
552	20240215	120300	358191630	15680	15680	15680	15680	3
553	20240215	120200	358144590	15670	15670	15670	15670	0
554	20240215	120100	358144590	15670	15670	15670	15670	95
555	20240215	120000	356655940	15670	15670	15670	15670	0
556	20240215	115900	356655940	15670	15670	15670	15670	300
557	20240215	115800	351954940	15660	15660	15660	15660	0
558	20240215	115700	351954940	15660	15660	15660	15660	0
559	20240215	115600	351954940	15660	15700	15700	15660	20
560	20240215	115500	351641250	15720	15720	15720	15720	8
561	20240215	115400	351515490	15710	15710	15710	15710	0
562	20240215	115300	351515490	15710	15710	15710	15710	60
563	20240215	115200	350572890	15710	15700	15720	15700	68
564	20240215	115100	349504570	15710	15720	15720	15710	55
565	20240215	115000	348640070	15720	15720	15720	15720	11
566	20240215	114900	348467150	15720	15720	15720	15720	1
567	20240215	114800	348451430	15720	15720	15720	15720	23
568	20240215	114700	348089870	15720	15720	15720	15720	22
569	20240215	114600	347744030	15720	15720	15720	15720	17
570	20240215	114500	347476790	15720	15720	15720	15720	15
571	20240215	114400	347240990	15720	15720	15720	15720	0
572	20240215	114300	347240990	15720	15720	15720	15720	2
573	20240215	114200	347209550	15750	15730	15750	15730	14
574	20240215	114100	346989130	15750	15780	15780	15750	186
575	20240215	114000	344058700	15780	15760	15800	15760	413
576	20240215	113900	337537310	15750	15740	15750	15740	72
577	20240215	113800	336403780	15740	15720	15740	15720	23
578	20240215	113700	336042160	15720	15720	15720	15720	10
579	20240215	113600	335884960	15710	15710	15710	15710	25
580	20240215	113500	335492210	15710	15700	15710	15700	11
581	20240215	113400	335319430	15700	15700	15700	15700	12
582	20240215	113300	335131030	15670	15670	15670	15670	0
583	20240215	113200	335131030	15670	15670	15670	15670	43
584	20240215	113100	334457220	15660	15660	15660	15660	112
585	20240215	113000	332703300	15660	15660	15660	15660	0
586	20240215	112900	332703300	15660	15710	15720	15660	421
587	20240215	112800	326102150	15720	15720	15720	15720	143
588	20240215	112700	323854190	15720	15720	15720	15720	28
589	20240215	112600	323414030	15720	15720	15720	15720	330
590	20240215	112500	318226430	15720	15770	15780	15710	297
591	20240215	112400	313542780	15770	15770	15770	15770	37
592	20240215	112300	312959290	15730	15730	15730	15730	4
593	20240215	112200	312896370	15720	15740	15740	15720	128
594	20240215	112100	310882640	15750	15760	15760	15750	150
595	20240215	112000	308520130	15750	15760	15770	15750	704
596	20240215	111900	297426060	15770	15730	15770	15730	356
597	20240215	111800	291817070	15740	15750	15750	15740	20
598	20240215	111700	291502130	15740	15710	15740	15710	695
599	20240215	111600	280570210	15710	15710	15710	15690	18
600	20240215	111500	280287540	15700	15700	15700	15680	138
601	20240215	111400	278121380	15700	15690	15700	15690	6
602	20240215	111300	278027190	15690	15710	15710	15670	141
603	20240215	111200	275816250	15710	15710	15710	15710	5
604	20240215	111100	275737700	15720	15720	15720	15680	8
605	20240215	111000	275612030	15720	15720	15720	15720	0
606	20240215	110900	275612030	15720	15730	15730	15720	17
607	20240215	110800	275344740	15670	15730	15740	15670	519
608	20240215	110700	267181370	15730	15730	15740	15730	535
609	20240215	110600	258764990	15730	15700	15730	15700	259
610	20240215	110500	254691370	15700	15700	15700	15690	47
611	20240215	110400	253953640	15700	15730	15730	15700	362
612	20240215	110300	248270000	15700	15700	15700	15690	106
613	20240215	110200	246606100	15710	15690	15710	15690	323
614	20240215	110100	241534010	15690	15600	15690	15600	757
615	20240215	110000	229694810	15600	15600	15600	15580	118
616	20240215	105900	227855390	15600	15600	15600	15600	10
617	20240215	105800	227699390	15630	15630	15630	15630	0
618	20240215	105700	227699390	15630	15630	15630	15630	0
619	20240215	105600	227699390	15630	15630	15630	15630	80
620	20240215	105500	226448990	15650	15580	15650	15580	1897
621	20240215	105400	196861700	15580	15490	15580	15490	81
622	20240215	105300	195606920	15580	15560	15580	15550	222
623	20240215	105200	192151180	15550	15550	15550	15550	25
624	20240215	105100	191762430	15550	15470	15550	15470	10
625	20240215	105000	191607450	15470	15470	15470	15470	1
626	20240215	104900	191591980	15470	15460	15510	15430	313
627	20240215	104800	186754580	15430	15430	15430	15430	0
628	20240215	104700	186754580	15430	15440	15440	15430	660
629	20240215	104600	176570150	15430	15460	15460	15430	180
630	20240215	104500	173790180	15460	15460	15460	15460	48
631	20240215	104400	173048100	15500	15500	15500	15500	0
632	20240215	104300	173048100	15500	15500	15500	15500	0
633	20240215	104200	173048100	15500	15470	15500	15470	100
634	20240215	104100	171500000	15410	15410	15410	15410	1
635	20240215	104000	171484590	15410	15410	15410	15410	10
636	20240215	103900	171330490	15410	15410	15410	15410	0
637	20240215	103800	171330490	15410	15410	15410	15410	0
638	20240215	103700	171330490	15410	15410	15410	15410	0
639	20240215	103600	171330490	15410	15410	15410	15410	0
640	20240215	103500	171330490	15410	15410	15410	15410	67
641	20240215	103400	170298020	15470	15470	15470	15470	10
642	20240215	103300	170143320	15470	15470	15470	15470	0
643	20240215	103200	170143320	15470	15470	15470	15470	0
644	20240215	103100	170143320	15470	15470	15470	15470	0
645	20240215	103000	170143320	15470	15480	15480	15470	11
646	20240215	102900	169973050	15490	15480	15490	15480	20
647	20240215	102800	169663300	15490	15490	15490	15490	0
648	20240215	102700	169663300	15490	15490	15490	15490	1
649	20240215	102600	169647810	15490	15490	15490	15490	0
650	20240215	102500	169647810	15490	15490	15490	15490	50
651	20240215	102400	168873310	15490	15410	15490	15360	58
652	20240215	102300	167979290	15510	15380	15510	15380	586
653	20240215	102200	158926940	15320	15320	15320	15320	101
654	20240215	102100	157379620	15320	15410	15410	15320	125
655	20240215	102000	155459670	15410	15410	15410	15410	0
656	20240215	101900	155459670	15410	15410	15410	15410	0
657	20240215	101800	155459670	15410	15410	15410	15410	12
658	20240215	101700	155274750	15410	15390	15410	15390	130
659	20240215	101600	153271580	15310	15310	15310	15310	46
660	20240215	101500	152567320	15310	15310	15310	15310	851
661	20240215	101400	139538510	15310	15310	15310	15310	82
662	20240215	101300	138283090	15310	15340	15340	15310	637
663	20240215	101200	128520430	15340	15340	15340	15340	10
664	20240215	101100	128367030	15340	15340	15340	15340	0
665	20240215	101000	128367030	15340	15350	15350	15340	427
666	20240215	100900	121814530	15360	15360	15360	15360	33
667	20240215	100800	121307650	15420	15420	15420	15420	2
668	20240215	100700	121276810	15370	15370	15370	15370	0
669	20240215	100600	121276810	15370	15370	15370	15370	0
670	20240215	100500	121276810	15370	15370	15370	15370	76
671	20240215	100400	120108690	15420	15420	15420	15420	0
672	20240215	100300	120108690	15420	15420	15420	15420	10
673	20240215	100200	119954490	15420	15420	15420	15420	14
674	20240215	100100	119738610	15360	15360	15360	15360	156
675	20240215	100000	117342450	15420	15420	15420	15420	0
676	20240215	095900	117342450	15420	15420	15420	15420	0
677	20240215	095800	117342450	15420	15420	15420	15420	0
678	20240215	095700	117342450	15420	15380	15420	15380	67
679	20240215	095600	116310830	15380	15380	15380	15380	0
680	20240215	095500	116310830	15380	15380	15380	15380	2
681	20240215	095400	116280070	15390	15390	15390	15390	0
682	20240215	095300	116280070	15390	15390	15390	15390	0
683	20240215	095200	116280070	15390	15390	15390	15390	0
684	20240215	095100	116280070	15390	15390	15390	15390	0
685	20240215	095000	116280070	15390	15390	15390	15390	0
686	20240215	094900	116280070	15390	15400	15400	15390	70
687	20240215	094800	115202600	15390	15390	15390	15390	0
688	20240215	094700	115202600	15390	15400	15400	15390	112
689	20240215	094600	113478340	15390	15390	15390	15390	50
690	20240215	094500	112708840	15400	15400	15400	15400	0
691	20240215	094400	112708840	15400	15400	15400	15400	0
692	20240215	094300	112708840	15400	15400	15400	15400	0
693	20240215	094200	112708840	15400	15400	15400	15400	1
694	20240215	094100	112693440	15320	15390	15400	15320	643
695	20240215	094000	102829250	15390	15390	15390	15390	122
696	20240215	093900	100951670	15380	15380	15380	15380	8
697	20240215	093800	100828630	15380	15380	15380	15380	2
698	20240215	093700	100797870	15330	15340	15340	15330	50
699	20240215	093600	100031340	15330	15350	15350	15330	80
700	20240215	093500	98804660	15330	15330	15330	15330	0
701	20240215	093400	98804660	15330	15390	15390	15330	65
702	20240215	093300	97806040	15400	15400	15400	15400	0
703	20240215	093200	97806040	15400	15400	15400	15400	0
704	20240215	093100	97806040	15400	15340	15400	15340	32
705	20240215	093000	97314040	15380	15380	15380	15380	1
706	20240215	092900	97298660	15310	15310	15310	15310	0
707	20240215	092800	97298660	15310	15310	15310	15310	1
708	20240215	092700	97283350	15310	15310	15310	15310	5
709	20240215	092600	97206800	15310	15350	15350	15310	258
710	20240215	092500	93252120	15400	15400	15400	15400	1
711	20240215	092400	93236720	15400	15400	15400	15400	0
712	20240215	092300	93236720	15400	15400	15400	15400	38
713	20240215	092200	92651520	15350	15390	15390	15350	52
714	20240215	092100	91853100	15400	15400	15400	15400	0
715	20240215	092000	91853100	15400	15400	15400	15400	6
716	20240215	091900	91760700	15400	15400	15400	15400	0
717	20240215	091800	91760700	15400	15390	15400	15390	734
718	20240215	091700	80457110	15300	15300	15300	15300	0
719	20240215	091600	80457110	15300	15300	15300	15300	0
720	20240215	091500	80457110	15300	15300	15300	15300	0
721	20240215	091400	80457110	15300	15300	15300	15300	324
722	20240215	091300	75499910	15300	15300	15300	15300	0
723	20240215	091200	75499910	15300	15300	15300	15300	0
724	20240215	091100	75499910	15300	15240	15300	15240	236
725	20240215	091000	71894610	15240	15290	15290	15240	2142
726	20240215	090900	39204570	15280	15280	15280	15280	0
727	20240215	090800	39204570	15280	15280	15280	15280	348
728	20240215	090700	33887130	15340	15310	15340	15280	333
729	20240215	090600	28794810	15310	15330	15340	15310	236
730	20240215	090500	25175060	15340	15360	15360	15340	112
731	20240215	090400	23455710	15370	15420	15420	15370	739
732	20240215	090300	12074610	15420	15420	15420	15420	1
733	20240215	090200	12059190	15400	15400	15400	15400	13
734	20240215	090100	11858990	15340	15410	15410	15330	453
735	20240215	090000	4902490	15460	15580	15580	15460	256