KissMeData/361390/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211400	591621810	16960	16960	16960	16960	90
3	20240215	211300	591621810	16960	16960	16960	16960	0
4	20240215	211200	591621810	16960	16960	16960	16960	0
5	20240215	211100	591621810	16960	16960	16960	16960	0
6	20240215	211000	591621810	16960	16960	16960	16960	0
7	20240215	210900	591621810	16960	16960	16960	16960	0
8	20240215	210800	591621810	16960	16960	16960	16960	0
9	20240215	210700	591621810	16960	16960	16960	16960	0
10	20240215	210600	591621810	16960	16960	16960	16960	0
11	20240215	210500	591621810	16960	16960	16960	16960	0
12	20240215	210400	591621810	16960	16960	16960	16960	0
13	20240215	210300	591621810	16960	16960	16960	16960	0
14	20240215	210200	591621810	16960	16960	16960	16960	0
15	20240215	210100	591621810	16960	16960	16960	16960	0
16	20240215	210000	591621810	16960	16960	16960	16960	0
17	20240215	205900	591621810	16960	16960	16960	16960	0
18	20240215	205800	591621810	16960	16960	16960	16960	0
19	20240215	205700	591621810	16960	16960	16960	16960	0
20	20240215	205600	591621810	16960	16960	16960	16960	0
21	20240215	205500	591621810	16960	16960	16960	16960	0
22	20240215	205400	591621810	16960	16960	16960	16960	0
23	20240215	205300	591621810	16960	16960	16960	16960	0
24	20240215	205200	591621810	16960	16960	16960	16960	0
25	20240215	205100	591621810	16960	16960	16960	16960	0
26	20240215	205000	591621810	16960	16960	16960	16960	0
27	20240215	204900	591621810	16960	16960	16960	16960	0
28	20240215	204800	591621810	16960	16960	16960	16960	0
29	20240215	204700	591621810	16960	16960	16960	16960	0
30	20240215	204600	591621810	16960	16960	16960	16960	0
31	20240215	204500	591621810	16960	16960	16960	16960	0
32	20240215	204400	591621810	16960	16960	16960	16960	90
33	20240215	204300	591621810	16960	16960	16960	16960	0
34	20240215	204200	591621810	16960	16960	16960	16960	0
35	20240215	204100	591621810	16960	16960	16960	16960	0
36	20240215	204000	591621810	16960	16960	16960	16960	0
37	20240215	203900	591621810	16960	16960	16960	16960	0
38	20240215	203800	591621810	16960	16960	16960	16960	0
39	20240215	203700	591621810	16960	16960	16960	16960	0
40	20240215	203600	591621810	16960	16960	16960	16960	0
41	20240215	203500	591621810	16960	16960	16960	16960	0
42	20240215	203400	591621810	16960	16960	16960	16960	0
43	20240215	203300	591621810	16960	16960	16960	16960	0
44	20240215	203200	591621810	16960	16960	16960	16960	0
45	20240215	203100	591621810	16960	16960	16960	16960	0
46	20240215	203000	591621810	16960	16960	16960	16960	0
47	20240215	202900	591621810	16960	16960	16960	16960	0
48	20240215	202800	591621810	16960	16960	16960	16960	0
49	20240215	202700	591621810	16960	16960	16960	16960	0
50	20240215	202600	591621810	16960	16960	16960	16960	0
51	20240215	202500	591621810	16960	16960	16960	16960	0
52	20240215	202400	591621810	16960	16960	16960	16960	0
53	20240215	202300	591621810	16960	16960	16960	16960	0
54	20240215	202200	591621810	16960	16960	16960	16960	0
55	20240215	202100	591621810	16960	16960	16960	16960	0
56	20240215	202000	591621810	16960	16960	16960	16960	0
57	20240215	201900	591621810	16960	16960	16960	16960	0
58	20240215	201800	591621810	16960	16960	16960	16960	0
59	20240215	201700	591621810	16960	16960	16960	16960	0
60	20240215	201600	591621810	16960	16960	16960	16960	0
61	20240215	201500	591621810	16960	16960	16960	16960	0
62	20240215	201400	591621810	16960	16960	16960	16960	90
63	20240215	201300	591621810	16960	16960	16960	16960	0
64	20240215	201200	591621810	16960	16960	16960	16960	0
65	20240215	201100	591621810	16960	16960	16960	16960	0
66	20240215	201000	591621810	16960	16960	16960	16960	0
67	20240215	200900	591621810	16960	16960	16960	16960	0
68	20240215	200800	591621810	16960	16960	16960	16960	0
69	20240215	200700	591621810	16960	16960	16960	16960	0
70	20240215	200600	591621810	16960	16960	16960	16960	0
71	20240215	200500	591621810	16960	16960	16960	16960	0
72	20240215	200400	591621810	16960	16960	16960	16960	0
73	20240215	200300	591621810	16960	16960	16960	16960	0
74	20240215	200200	591621810	16960	16960	16960	16960	0
75	20240215	200100	591621810	16960	16960	16960	16960	0
76	20240215	200000	591621810	16960	16960	16960	16960	0
77	20240215	195900	591621810	16960	16960	16960	16960	0
78	20240215	195800	591621810	16960	16960	16960	16960	0
79	20240215	195700	591621810	16960	16960	16960	16960	0
80	20240215	195600	591621810	16960	16960	16960	16960	0
81	20240215	195500	591621810	16960	16960	16960	16960	0
82	20240215	195400	591621810	16960	16960	16960	16960	0
83	20240215	195300	591621810	16960	16960	16960	16960	0
84	20240215	195200	591621810	16960	16960	16960	16960	0
85	20240215	195100	591621810	16960	16960	16960	16960	0
86	20240215	195000	591621810	16960	16960	16960	16960	0
87	20240215	194900	591621810	16960	16960	16960	16960	0
88	20240215	194800	591621810	16960	16960	16960	16960	0
89	20240215	194700	591621810	16960	16960	16960	16960	0
90	20240215	194600	591621810	16960	16960	16960	16960	0
91	20240215	194500	591621810	16960	16960	16960	16960	0
92	20240215	194400	591621810	16960	16960	16960	16960	90
93	20240215	194300	591621810	16960	16960	16960	16960	0
94	20240215	194200	591621810	16960	16960	16960	16960	0
95	20240215	194100	591621810	16960	16960	16960	16960	0
96	20240215	194000	591621810	16960	16960	16960	16960	0
97	20240215	193900	591621810	16960	16960	16960	16960	0
98	20240215	193800	591621810	16960	16960	16960	16960	0
99	20240215	193700	591621810	16960	16960	16960	16960	0
100	20240215	193600	591621810	16960	16960	16960	16960	0
101	20240215	193500	591621810	16960	16960	16960	16960	0
102	20240215	193400	591621810	16960	16960	16960	16960	0
103	20240215	193300	591621810	16960	16960	16960	16960	0
104	20240215	193200	591621810	16960	16960	16960	16960	0
105	20240215	193100	591621810	16960	16960	16960	16960	0
106	20240215	193000	591621810	16960	16960	16960	16960	0
107	20240215	192900	591621810	16960	16960	16960	16960	0
108	20240215	192800	591621810	16960	16960	16960	16960	0
109	20240215	192700	591621810	16960	16960	16960	16960	0
110	20240215	192600	591621810	16960	16960	16960	16960	0
111	20240215	192500	591621810	16960	16960	16960	16960	0
112	20240215	192400	591621810	16960	16960	16960	16960	0
113	20240215	192300	591621810	16960	16960	16960	16960	0
114	20240215	192200	591621810	16960	16960	16960	16960	0
115	20240215	192100	591621810	16960	16960	16960	16960	0
116	20240215	192000	591621810	16960	16960	16960	16960	0
117	20240215	191900	591621810	16960	16960	16960	16960	0
118	20240215	191800	591621810	16960	16960	16960	16960	0
119	20240215	191700	591621810	16960	16960	16960	16960	0
120	20240215	191600	591621810	16960	16960	16960	16960	0
121	20240215	191500	591621810	16960	16960	16960	16960	0
122	20240215	191400	591621810	16960	16960	16960	16960	90
123	20240215	191300	591621810	16960	16960	16960	16960	0
124	20240215	191200	591621810	16960	16960	16960	16960	0
125	20240215	191100	591621810	16960	16960	16960	16960	0
126	20240215	191000	591621810	16960	16960	16960	16960	0
127	20240215	190900	591621810	16960	16960	16960	16960	0
128	20240215	190800	591621810	16960	16960	16960	16960	0
129	20240215	190700	591621810	16960	16960	16960	16960	0
130	20240215	190600	591621810	16960	16960	16960	16960	0
131	20240215	190500	591621810	16960	16960	16960	16960	0
132	20240215	190400	591621810	16960	16960	16960	16960	0
133	20240215	190300	591621810	16960	16960	16960	16960	0
134	20240215	190200	591621810	16960	16960	16960	16960	0
135	20240215	190100	591621810	16960	16960	16960	16960	0
136	20240215	190000	591621810	16960	16960	16960	16960	0
137	20240215	185900	591621810	16960	16960	16960	16960	0
138	20240215	185800	591621810	16960	16960	16960	16960	0
139	20240215	185700	591621810	16960	16960	16960	16960	0
140	20240215	185600	591621810	16960	16960	16960	16960	0
141	20240215	185500	591621810	16960	16960	16960	16960	0
142	20240215	185400	591621810	16960	16960	16960	16960	0
143	20240215	185300	591621810	16960	16960	16960	16960	0
144	20240215	185200	591621810	16960	16960	16960	16960	0
145	20240215	185100	591621810	16960	16960	16960	16960	0
146	20240215	185000	591621810	16960	16960	16960	16960	0
147	20240215	184900	591621810	16960	16960	16960	16960	0
148	20240215	184800	591621810	16960	16960	16960	16960	0
149	20240215	184700	591621810	16960	16960	16960	16960	0
150	20240215	184600	591621810	16960	16960	16960	16960	0
151	20240215	184500	591621810	16960	16960	16960	16960	0
152	20240215	184400	591621810	16960	16960	16960	16960	90
153	20240215	184300	591621810	16960	16960	16960	16960	0
154	20240215	184200	591621810	16960	16960	16960	16960	0
155	20240215	184100	591621810	16960	16960	16960	16960	0
156	20240215	184000	591621810	16960	16960	16960	16960	0
157	20240215	183900	591621810	16960	16960	16960	16960	0
158	20240215	183800	591621810	16960	16960	16960	16960	0
159	20240215	183700	591621810	16960	16960	16960	16960	0
160	20240215	183600	591621810	16960	16960	16960	16960	0
161	20240215	183500	591621810	16960	16960	16960	16960	0
162	20240215	183400	591621810	16960	16960	16960	16960	0
163	20240215	183300	591621810	16960	16960	16960	16960	0
164	20240215	183200	591621810	16960	16960	16960	16960	0
165	20240215	183100	591621810	16960	16960	16960	16960	0
166	20240215	183000	591621810	16960	16960	16960	16960	0
167	20240215	182900	591621810	16960	16960	16960	16960	0
168	20240215	182800	591621810	16960	16960	16960	16960	0
169	20240215	182700	591621810	16960	16960	16960	16960	0
170	20240215	182600	591621810	16960	16960	16960	16960	0
171	20240215	182500	591621810	16960	16960	16960	16960	0
172	20240215	182400	591621810	16960	16960	16960	16960	0
173	20240215	182300	591621810	16960	16960	16960	16960	0
174	20240215	182200	591621810	16960	16960	16960	16960	0
175	20240215	182100	591621810	16960	16960	16960	16960	0
176	20240215	182000	591621810	16960	16960	16960	16960	0
177	20240215	181900	591621810	16960	16960	16960	16960	0
178	20240215	181800	591621810	16960	16960	16960	16960	0
179	20240215	181700	591621810	16960	16960	16960	16960	0
180	20240215	181600	591621810	16960	16960	16960	16960	0
181	20240215	181500	591621810	16960	16960	16960	16960	0
182	20240215	181400	591621810	16960	16960	16960	16960	90
183	20240215	181300	591621810	16960	16960	16960	16960	0
184	20240215	181200	591621810	16960	16960	16960	16960	0
185	20240215	181100	591621810	16960	16960	16960	16960	0
186	20240215	181000	591621810	16960	16960	16960	16960	0
187	20240215	180900	591621810	16960	16960	16960	16960	0
188	20240215	180800	591621810	16960	16960	16960	16960	0
189	20240215	180700	591621810	16960	16960	16960	16960	0
190	20240215	180600	591621810	16960	16960	16960	16960	0
191	20240215	180500	591621810	16960	16960	16960	16960	0
192	20240215	180400	591621810	16960	16960	16960	16960	0
193	20240215	180300	591621810	16960	16960	16960	16960	0
194	20240215	180200	591621810	16960	16960	16960	16960	0
195	20240215	180100	591621810	16960	16960	16960	16960	0
196	20240215	180000	591621810	16960	16960	16960	16960	0
197	20240215	175900	591621810	16960	16960	16960	16960	0
198	20240215	175800	591621810	16960	16960	16960	16960	0
199	20240215	175700	591621810	16960	16960	16960	16960	0
200	20240215	175600	591621810	16960	16960	16960	16960	0
201	20240215	175500	591621810	16960	16960	16960	16960	0
202	20240215	175400	591621810	16960	16960	16960	16960	0
203	20240215	175300	591621810	16960	16960	16960	16960	0
204	20240215	175200	591621810	16960	16960	16960	16960	0
205	20240215	175100	591621810	16960	16960	16960	16960	0
206	20240215	175000	591621810	16960	16960	16960	16960	0
207	20240215	174900	591621810	16960	16960	16960	16960	0
208	20240215	174800	591621810	16960	16960	16960	16960	0
209	20240215	174700	591621810	16960	16960	16960	16960	0
210	20240215	174600	591621810	16960	16960	16960	16960	0
211	20240215	174500	591621810	16960	16960	16960	16960	0
212	20240215	174400	591621810	16960	16960	16960	16960	90
213	20240215	174300	591621810	16960	16960	16960	16960	0
214	20240215	174200	591621810	16960	16960	16960	16960	0
215	20240215	174100	591621810	16960	16960	16960	16960	0
216	20240215	174000	591621810	16960	16960	16960	16960	0
217	20240215	173900	591621810	16960	16960	16960	16960	0
218	20240215	173800	591621810	16960	16960	16960	16960	0
219	20240215	173700	591621810	16960	16960	16960	16960	0
220	20240215	173600	591621810	16960	16960	16960	16960	0
221	20240215	173500	591621810	16960	16960	16960	16960	0
222	20240215	173400	591621810	16960	16960	16960	16960	0
223	20240215	173300	591621810	16960	16960	16960	16960	0
224	20240215	173200	591621810	16960	16960	16960	16960	0
225	20240215	173100	591621810	16960	16960	16960	16960	0
226	20240215	173000	591621810	16960	16960	16960	16960	0
227	20240215	172900	591621810	16960	16960	16960	16960	0
228	20240215	172800	591621810	16960	16960	16960	16960	0
229	20240215	172700	591621810	16960	16960	16960	16960	0
230	20240215	172600	591621810	16960	16960	16960	16960	0
231	20240215	172500	591621810	16960	16960	16960	16960	0
232	20240215	172400	591621810	16960	16960	16960	16960	0
233	20240215	172300	591621810	16960	16960	16960	16960	0
234	20240215	172200	591621810	16960	16960	16960	16960	0
235	20240215	172100	591621810	16960	16960	16960	16960	0
236	20240215	172000	591621810	16960	16960	16960	16960	0
237	20240215	171900	591621810	16960	16960	16960	16960	0
238	20240215	171800	591621810	16960	16960	16960	16960	0
239	20240215	171700	591621810	16960	16960	16960	16960	0
240	20240215	171600	591621810	16960	16960	16960	16960	0
241	20240215	171500	591621810	16960	16960	16960	16960	0
242	20240215	171400	591621810	16960	16960	16960	16960	90
243	20240215	171300	591621810	16960	16960	16960	16960	0
244	20240215	171200	591621810	16960	16960	16960	16960	0
245	20240215	171100	591621810	16960	16960	16960	16960	0
246	20240215	171000	591621810	16960	16960	16960	16960	0
247	20240215	170900	591621810	16960	16960	16960	16960	0
248	20240215	170800	591621810	16960	16960	16960	16960	0
249	20240215	170700	591621810	16960	16960	16960	16960	0
250	20240215	170600	591621810	16960	16960	16960	16960	0
251	20240215	170500	591621810	16960	16960	16960	16960	0
252	20240215	170400	591621810	16960	16960	16960	16960	0
253	20240215	170300	591621810	16960	16960	16960	16960	0
254	20240215	170200	591621810	16960	16960	16960	16960	0
255	20240215	170100	591621810	16960	16960	16960	16960	0
256	20240215	170000	591621810	16960	16960	16960	16960	0
257	20240215	165900	591621810	16960	16960	16960	16960	0
258	20240215	165800	591621810	16960	16960	16960	16960	0
259	20240215	165700	591621810	16960	16960	16960	16960	0
260	20240215	165600	591621810	16960	16960	16960	16960	0
261	20240215	165500	591621810	16960	16960	16960	16960	0
262	20240215	165400	591621810	16960	16960	16960	16960	0
263	20240215	165300	591621810	16960	16960	16960	16960	0
264	20240215	165200	591621810	16960	16960	16960	16960	0
265	20240215	165100	591621810	16960	16960	16960	16960	0
266	20240215	165000	591621810	16960	16960	16960	16960	0
267	20240215	164900	591621810	16960	16960	16960	16960	0
268	20240215	164800	591621810	16960	16960	16960	16960	0
269	20240215	164700	591621810	16960	16960	16960	16960	0
270	20240215	164600	591621810	16960	16960	16960	16960	0
271	20240215	164500	591621810	16960	16960	16960	16960	0
272	20240215	164400	591621810	16960	16960	16960	16960	90
273	20240215	164300	591621810	16960	16960	16960	16960	0
274	20240215	164200	591621810	16960	16960	16960	16960	0
275	20240215	164100	591621810	16960	16960	16960	16960	0
276	20240215	164000	591621810	16960	16960	16960	16960	0
277	20240215	163900	591621810	16960	16960	16960	16960	0
278	20240215	163800	591621810	16960	16960	16960	16960	0
279	20240215	163700	591621810	16960	16960	16960	16960	0
280	20240215	163600	591621810	16960	16960	16960	16960	0
281	20240215	163500	591621810	16960	16960	16960	16960	0
282	20240215	163400	591621810	16960	16960	16960	16960	0
283	20240215	163300	591621810	16960	16960	16960	16960	0
284	20240215	163200	591621810	16960	16960	16960	16960	0
285	20240215	163100	591621810	16960	16960	16960	16960	0
286	20240215	163000	591621810	16960	16960	16960	16960	0
287	20240215	162900	591621810	16960	16960	16960	16960	0
288	20240215	162800	591621810	16960	16960	16960	16960	0
289	20240215	162700	591621810	16960	16960	16960	16960	0
290	20240215	162600	591621810	16960	16960	16960	16960	0
291	20240215	162500	591621810	16960	16960	16960	16960	0
292	20240215	162400	591621810	16960	16960	16960	16960	0
293	20240215	162300	591621810	16960	16960	16960	16960	0
294	20240215	162200	591621810	16960	16960	16960	16960	0
295	20240215	162100	591621810	16960	16960	16960	16960	0
296	20240215	162000	591621810	16960	16960	16960	16960	0
297	20240215	161900	591621810	16960	16960	16960	16960	0
298	20240215	161800	591621810	16960	16960	16960	16960	0
299	20240215	161700	591621810	16960	16960	16960	16960	0
300	20240215	161600	591621810	16960	16960	16960	16960	0
301	20240215	161500	591621810	16960	16960	16960	16960	0
302	20240215	161400	591621810	16960	16960	16960	16960	90
303	20240215	161300	591621810	16960	16960	16960	16960	0
304	20240215	161200	591621810	16960	16960	16960	16960	0
305	20240215	161100	591621810	16960	16960	16960	16960	0
306	20240215	161000	591621810	16960	16960	16960	16960	0
307	20240215	160900	591621810	16960	16960	16960	16960	0
308	20240215	160800	591621810	16960	16960	16960	16960	0
309	20240215	160700	591621810	16960	16960	16960	16960	0
310	20240215	160600	591621810	16960	16960	16960	16960	0
311	20240215	160500	591621810	16960	16960	16960	16960	0
312	20240215	160400	591621810	16960	16960	16960	16960	0
313	20240215	160300	591621810	16960	16960	16960	16960	0
314	20240215	160200	591621810	16960	16960	16960	16960	0
315	20240215	160100	591621810	16960	16960	16960	16960	0
316	20240215	160000	591621810	16960	16960	16960	16960	0
317	20240215	155900	591621810	16960	16960	16960	16960	0
318	20240215	155800	591621810	16960	16960	16960	16960	0
319	20240215	155700	591621810	16960	16960	16960	16960	0
320	20240215	155600	591621810	16960	16960	16960	16960	0
321	20240215	155500	591621810	16960	16960	16960	16960	0
322	20240215	155400	591621810	16960	16960	16960	16960	0
323	20240215	155300	591621810	16960	16960	16960	16960	0
324	20240215	155200	591621810	16960	16960	16960	16960	0
325	20240215	155100	591621810	16960	16960	16960	16960	0
326	20240215	155000	591621810	16960	16960	16960	16960	0
327	20240215	154900	591621810	16960	16960	16960	16960	0
328	20240215	154800	591621810	16960	16960	16960	16960	0
329	20240215	154700	591621810	16960	16960	16960	16960	0
330	20240215	154600	591621810	16960	16960	16960	16960	0
331	20240215	154500	591621810	16960	16960	16960	16960	0
332	20240215	154400	591621810	16960	16960	16960	16960	90
333	20240215	154300	591621810	16960	16960	16960	16960	0
334	20240215	154200	591621810	16960	16960	16960	16960	0
335	20240215	154100	591621810	16960	16960	16960	16960	0
336	20240215	154000	591621810	16960	16960	16960	16960	0
337	20240215	153900	591621810	16960	16960	16960	16960	0
338	20240215	153800	591621810	16960	16960	16960	16960	0
339	20240215	153700	591621810	16960	16960	16960	16960	0
340	20240215	153600	591621810	16960	16960	16960	16960	0
341	20240215	153500	591621810	16960	16960	16960	16960	0
342	20240215	153400	591621810	16960	16960	16960	16960	0
343	20240215	153300	591621810	16960	16960	16960	16960	0
344	20240215	153200	591621810	16960	16960	16960	16960	0
345	20240215	153100	591621810	16960	16960	16960	16960	0
346	20240215	153000	591621810	16960	16960	16960	16960	90
347	20240215	152900	590095410	16960	16960	16960	16960	0
348	20240215	152800	590095410	16960	16960	16960	16960	0
349	20240215	152700	590095410	16960	16960	16960	16960	0
350	20240215	152600	590095410	16960	16960	16960	16960	0
351	20240215	152500	590095410	16960	16960	16960	16960	0
352	20240215	152400	590095410	16960	16960	16960	16960	0
353	20240215	152300	590095410	16960	16960	16960	16960	0
354	20240215	152200	590095410	16960	16960	16960	16960	0
355	20240215	152100	590095410	16960	16960	16960	16960	0
356	20240215	152000	590095410	16960	16960	16960	16960	0
357	20240215	151900	590095410	16960	16930	16960	16930	91
358	20240215	151800	588554240	16960	16930	16960	16930	142
359	20240215	151700	586148800	16930	16940	16940	16930	99
360	20240215	151600	584472120	16940	16940	16940	16940	9
361	20240215	151500	584319660	16940	16970	16970	16940	103
362	20240215	151400	582574780	16970	16940	16970	16930	108
363	20240215	151300	580744470	16930	16930	16930	16930	486
364	20240215	151200	572516490	16940	16940	16940	16930	604
365	20240215	151100	562287730	16930	16940	16940	16930	164
366	20240215	151000	559510800	16940	16970	16970	16940	156
367	20240215	150900	556867980	16940	16950	16950	16940	231
368	20240215	150800	552954630	16950	16950	16950	16950	1
369	20240215	150700	552937680	16940	16940	16950	16940	14
370	20240215	150600	552700400	16950	16950	16950	16950	0
371	20240215	150500	552700400	16950	16950	16950	16950	5
372	20240215	150400	552615650	16950	16950	16950	16950	0
373	20240215	150300	552615650	16950	16940	16950	16940	62
374	20240215	150200	551564780	16940	16940	16940	16940	0
375	20240215	150100	551564780	16940	16940	16940	16940	4
376	20240215	150000	551497020	16950	16950	16950	16950	13
377	20240215	145900	551276670	16930	16930	16930	16930	3
378	20240215	145800	551225880	16930	16930	16930	16930	0
379	20240215	145700	551225880	16930	16930	16930	16930	9
380	20240215	145600	551073510	16930	16930	16930	16930	0
381	20240215	145500	551073510	16930	16930	16930	16930	31
382	20240215	145400	550548680	16950	16950	16950	16950	1
383	20240215	145300	550531730	16930	16930	16930	16930	103
384	20240215	145200	548787940	16930	16930	16930	16930	300
385	20240215	145100	543708940	16950	16930	16950	16930	156
386	20240215	145000	541067840	16930	16930	16930	16930	39
387	20240215	144900	540407570	16940	16940	16940	16940	58
388	20240215	144800	539425050	16940	16940	16940	16930	274
389	20240215	144700	534784150	16940	16940	16940	16940	0
390	20240215	144600	534784150	16940	16950	16950	16940	20
391	20240215	144500	534445330	16940	16940	16940	16940	20
392	20240215	144400	534106530	16940	16940	16940	16940	37
393	20240215	144300	533479750	16940	16950	16950	16940	32
394	20240215	144200	532937440	16950	16970	16970	16950	95
395	20240215	144100	531327110	16960	16960	16960	16960	0
396	20240215	144000	531327110	16960	16960	16960	16960	0
397	20240215	143900	531327110	16960	16960	16960	16960	0
398	20240215	143800	531327110	16960	16960	16960	16960	1
399	20240215	143700	531310150	16960	16960	16960	16960	0
400	20240215	143600	531310150	16960	16970	16970	16960	10
401	20240215	143500	531140480	16970	16970	16970	16970	5
402	20240215	143400	531055630	16970	16970	16970	16970	15
403	20240215	143300	530801080	16960	16960	16960	16960	0
404	20240215	143200	530801080	16960	16960	16960	16960	0
405	20240215	143100	530801080	16960	16960	16960	16960	0
406	20240215	143000	530801080	16960	16960	16960	16960	0
407	20240215	142900	530801080	16960	16960	16960	16960	0
408	20240215	142800	530801080	16960	16960	16960	16960	0
409	20240215	142700	530801080	16960	16960	16960	16960	1
410	20240215	142600	530784120	16970	16970	16970	16970	0
411	20240215	142500	530784120	16970	16960	16970	16960	2
412	20240215	142400	530750190	16990	16940	16990	16940	53
413	20240215	142300	529852320	16940	16940	16940	16940	2
414	20240215	142200	529818440	16930	16930	16930	16930	180
415	20240215	142100	526771040	16940	16940	16940	16940	0
416	20240215	142000	526771040	16940	16940	16940	16940	602
417	20240215	141900	516573160	16940	16940	16940	16940	0
418	20240215	141800	516573160	16940	16940	16940	16940	11
419	20240215	141700	516386820	16940	16940	16940	16940	0
420	20240215	141600	516386820	16940	16940	16940	16930	119
421	20240215	141500	514371000	16940	16940	16940	16940	0
422	20240215	141400	514371000	16940	16940	16940	16940	28
423	20240215	141300	513896680	16940	16940	16940	16940	0
424	20240215	141200	513896680	16940	16970	16970	16940	393
425	20240215	141100	507234840	16970	16970	16970	16970	0
426	20240215	141000	507234840	16970	16970	16970	16970	45
427	20240215	140900	506471190	16950	16950	16950	16950	1
428	20240215	140800	506454240	16950	16950	16950	16950	0
429	20240215	140700	506454240	16950	16950	16950	16950	3
430	20240215	140600	506403390	16940	16940	16940	16940	0
431	20240215	140500	506403390	16940	16940	16940	16940	13
432	20240215	140400	506183170	16950	16950	16950	16950	0
433	20240215	140300	506183170	16950	16950	16950	16950	39
434	20240215	140200	505522120	16950	16950	16950	16950	1
435	20240215	140100	505505170	16950	16940	16950	16940	132
436	20240215	140000	503268800	16950	16940	16950	16940	188
437	20240215	135900	500083870	16940	16960	16960	16940	644
438	20240215	135800	489171860	16960	16960	16960	16960	0
439	20240215	135700	489171860	16960	16990	16990	16960	50
440	20240215	135600	488322960	16960	16960	16960	16960	0
441	20240215	135500	488322960	16960	16960	16960	16960	40
442	20240215	135400	487644560	16990	16990	16990	16990	131
443	20240215	135300	485418870	16990	16990	16990	16990	0
444	20240215	135200	485418870	16990	16990	16990	16990	13
445	20240215	135100	485198000	16990	16980	16990	16980	25
446	20240215	135000	484773350	16990	16970	16990	16960	12
447	20240215	134900	484569760	16960	16960	16960	16960	20
448	20240215	134800	484230560	16960	16960	16960	16960	8
449	20240215	134700	484094880	16960	16960	16960	16960	18
450	20240215	134600	483789600	16960	16970	16970	16960	34
451	20240215	134500	483212720	16970	16970	16970	16970	0
452	20240215	134400	483212720	16970	16980	16980	16970	30
453	20240215	134300	482703400	16990	16990	16990	16990	0
454	20240215	134200	482703400	16990	16990	16990	16990	4
455	20240215	134100	482635440	16990	16990	17000	16990	74
456	20240215	134000	481378080	17000	17000	17000	17000	26
457	20240215	133900	480936080	17010	17020	17020	17010	37
458	20240215	133800	480306500	17050	17050	17050	17050	0
459	20240215	133700	480306500	17050	17050	17050	17050	176
460	20240215	133600	477305700	17060	17030	17060	17030	328
461	20240215	133500	471711670	17010	17040	17040	17010	25
462	20240215	133400	471286200	17030	17030	17030	17030	24
463	20240215	133300	470877480	16990	16990	17000	16990	57
464	20240215	133200	469908650	16980	16980	16980	16980	0
465	20240215	133100	469908650	16980	16980	16980	16980	1
466	20240215	133000	469891670	16990	16990	16990	16990	6
467	20240215	132900	469789730	16950	16950	16950	16950	0
468	20240215	132800	469789730	16950	16950	16950	16950	0
469	20240215	132700	469789730	16950	16950	16950	16950	1
470	20240215	132600	469772780	16950	16950	16950	16950	4
471	20240215	132500	469704980	16940	16940	16940	16940	0
472	20240215	132400	469704980	16940	16940	16940	16940	11
473	20240215	132300	469518640	16940	16940	16940	16940	0
474	20240215	132200	469518640	16940	16940	16940	16940	39
475	20240215	132100	468857980	16950	16950	16950	16950	0
476	20240215	132000	468857980	16950	16990	16990	16950	137
477	20240215	131900	466535430	16960	16960	16960	16960	404
478	20240215	131800	459683590	16960	16960	16960	16960	9
479	20240215	131700	459530950	16950	16950	16950	16950	23
480	20240215	131600	459141100	16940	16940	16940	16940	10
481	20240215	131500	458971700	16950	16950	16950	16950	0
482	20240215	131400	458971700	16950	16950	16950	16950	20
483	20240215	131300	458632700	16950	16960	16960	16950	117
484	20240215	131200	456649430	16950	16950	16950	16950	0
485	20240215	131100	456649430	16950	16950	16950	16950	1
486	20240215	131000	456632480	16950	16950	16950	16950	0
487	20240215	130900	456632480	16950	16950	16950	16950	1
488	20240215	130800	456615530	16950	16950	16950	16950	0
489	20240215	130700	456615530	16950	16950	16950	16950	4
490	20240215	130600	456547730	16950	16950	16950	16950	10
491	20240215	130500	456378230	16950	16960	16960	16950	16
492	20240215	130400	456106910	16950	16950	16950	16950	0
493	20240215	130300	456106910	16950	16950	16950	16950	2
494	20240215	130200	456073010	16950	16950	16950	16950	0
495	20240215	130100	456073010	16950	16950	16950	16950	5
496	20240215	130000	455988260	16960	16960	16960	16960	18
497	20240215	125900	455682980	16960	16960	16960	16960	0
498	20240215	125800	455682980	16960	16960	16960	16960	101
499	20240215	125700	453970020	16960	16960	16960	16960	3
500	20240215	125600	453919140	16960	16960	16960	16960	1
501	20240215	125500	453902180	16950	16950	16950	16950	0
502	20240215	125400	453902180	16950	16950	17030	16940	28
503	20240215	125300	453426820	16940	16940	16940	16940	0
504	20240215	125200	453426820	16940	16940	16940	16940	24
505	20240215	125100	453020260	16950	16940	16950	16940	63
506	20240215	125000	451952470	16930	16930	16930	16930	65
507	20240215	124900	450852020	16930	16930	16930	16930	0
508	20240215	124800	450852020	16930	16930	16930	16930	4
509	20240215	124700	450784300	16930	16930	16930	16930	0
510	20240215	124600	450784300	16930	16930	16930	16930	11
511	20240215	124500	450598070	16930	16930	16940	16930	38
512	20240215	124400	449954680	16930	16930	16930	16930	2
513	20240215	124300	449920820	16930	16930	16930	16930	2
514	20240215	124200	449886960	16920	16920	16920	16920	0
515	20240215	124100	449886960	16920	16920	16920	16920	9
516	20240215	124000	449734680	16930	16930	16930	16930	30
517	20240215	123900	449226780	16920	16920	16920	16920	2
518	20240215	123800	449192940	16920	16920	16920	16920	0
519	20240215	123700	449192940	16920	16930	16930	16920	27
520	20240215	123600	448735900	16930	16930	16930	16930	0
521	20240215	123500	448735900	16930	16930	16930	16930	6
522	20240215	123400	448634320	16930	16930	16930	16930	0
523	20240215	123300	448634320	16930	16930	16930	16930	1
524	20240215	123200	448617390	16930	16930	16930	16930	1
525	20240215	123100	448600460	16940	16940	16940	16940	4
526	20240215	123000	448532700	16940	16940	16940	16940	0
527	20240215	122900	448532700	16940	16940	16940	16940	0
528	20240215	122800	448532700	16940	16940	16940	16940	3
529	20240215	122700	448481880	16940	16940	16940	16940	0
530	20240215	122600	448481880	16940	16940	16940	16940	11
531	20240215	122500	448295540	16950	16950	16950	16950	11
532	20240215	122400	448109090	16950	16930	16950	16930	141
533	20240215	122300	445720250	16930	16920	16930	16920	105
534	20240215	122200	443943600	16930	16930	16940	16930	10
535	20240215	122100	443774290	16910	16910	16910	16910	0
536	20240215	122000	443774290	16910	16910	16910	16910	89
537	20240215	121900	442269300	16930	16910	16930	16910	297
538	20240215	121800	437245720	16890	16890	16890	16890	0
539	20240215	121700	437245720	16890	16890	16890	16890	1
540	20240215	121600	437228830	16880	16880	16880	16880	0
541	20240215	121500	437228830	16880	16880	16880	16880	2
542	20240215	121400	437195070	16910	16910	16910	16910	1
543	20240215	121300	437178160	16880	16880	16880	16880	8
544	20240215	121200	437043120	16910	16910	16910	16910	0
545	20240215	121100	437043120	16910	16870	16910	16870	27
546	20240215	121000	436587590	16880	16870	16880	16870	86
547	20240215	120900	435136750	16880	16910	16910	16880	2
548	20240215	120800	435102960	16880	16880	16880	16880	4
549	20240215	120700	435035440	16880	16880	16880	16880	3
550	20240215	120600	434984800	16880	16870	16880	16870	13
551	20240215	120500	434765390	16870	16870	16870	16870	41
552	20240215	120400	434073720	16870	16870	16870	16870	13
553	20240215	120300	433854410	16870	16870	16870	16870	0
554	20240215	120200	433854410	16870	16870	16870	16870	8
555	20240215	120100	433719450	16870	16870	16870	16870	0
556	20240215	120000	433719450	16870	16870	16870	16870	6
557	20240215	115900	433618230	16860	16860	16860	16860	0
558	20240215	115800	433618230	16860	16860	16860	16860	21
559	20240215	115700	433264170	16860	16860	16860	16860	0
560	20240215	115600	433264170	16860	16860	16860	16860	76
561	20240215	115500	431982810	16920	16910	16920	16910	15
562	20240215	115400	431729020	16860	16860	16860	16860	110
563	20240215	115300	429874420	16870	16870	16870	16870	0
564	20240215	115200	429874420	16870	16870	16870	16870	112
565	20240215	115100	427984980	16870	16870	16870	16870	112
566	20240215	115000	426095540	16890	16890	16890	16890	0
567	20240215	114900	426095540	16890	16900	16900	16870	976
568	20240215	114800	409617180	16890	16890	16890	16890	0
569	20240215	114700	409617180	16890	16890	16890	16890	0
570	20240215	114600	409617180	16890	16890	16890	16890	0
571	20240215	114500	409617180	16890	16890	16890	16890	0
572	20240215	114400	409617180	16890	16890	16890	16890	0
573	20240215	114300	409617180	16890	16890	16890	16890	1
574	20240215	114200	409600290	16890	16890	16890	16890	0
575	20240215	114100	409600290	16890	16890	16890	16890	3
576	20240215	114000	409549620	16880	16880	16880	16880	0
577	20240215	113900	409549620	16880	16910	16910	16880	31
578	20240215	113800	409025740	16880	16880	16880	16880	12
579	20240215	113700	408823180	16880	16880	16880	16880	4
580	20240215	113600	408755660	16880	16880	16880	16880	12
581	20240215	113500	408553100	16910	16910	16910	16910	1
582	20240215	113400	408536190	16880	16880	16880	16880	42
583	20240215	113300	407827230	16890	16890	16890	16890	35
584	20240215	113200	407236080	16870	16870	16870	16870	3
585	20240215	113100	407185470	16870	16870	16870	16870	0
586	20240215	113000	407185470	16870	16870	16870	16870	8
587	20240215	112900	407050510	16870	16870	16870	16870	0
588	20240215	112800	407050510	16870	16870	16870	16870	2
589	20240215	112700	407016770	16860	16860	16860	16860	0
590	20240215	112600	407016770	16860	16860	16860	16860	5
591	20240215	112500	406932470	16860	16860	16860	16860	0
592	20240215	112400	406932470	16860	16860	16890	16860	23
593	20240215	112300	406544660	16860	16850	16860	16850	73
594	20240215	112200	405314510	16860	16860	16860	16860	0
595	20240215	112100	405314510	16860	16860	16860	16860	88
596	20240215	112000	403830830	16860	16860	16860	16860	87
597	20240215	111900	402364010	16860	16860	16860	16860	112
598	20240215	111800	400475690	16860	16860	16860	16860	40
599	20240215	111700	399801290	16860	16860	16860	16860	60
600	20240215	111600	398789690	16860	16860	16860	16860	0
601	20240215	111500	398789690	16860	16860	16860	16860	100
602	20240215	111400	397103690	16850	16880	16880	16850	1000
603	20240215	111300	380242450	16890	16880	16890	16880	43
604	20240215	111200	379516510	16890	16880	16890	16880	51
605	20240215	111100	378655380	16870	16880	16880	16870	79
606	20240215	111000	377322440	16870	16870	16870	16870	0
607	20240215	110900	377322440	16870	16870	16870	16870	98
608	20240215	110800	375669180	16870	16870	16870	16870	98
609	20240215	110700	374015920	16880	16890	16890	16880	58
610	20240215	110600	373036830	16880	16880	16880	16880	99
611	20240215	110500	371365710	16880	16880	16880	16880	0
612	20240215	110400	371365710	16880	16880	16880	16880	99
613	20240215	110300	369694590	16890	16890	16890	16890	0
614	20240215	110200	369694590	16890	16890	16890	16880	119
615	20240215	110100	367685660	16890	16890	16890	16890	0
616	20240215	110000	367685660	16890	16890	16890	16890	1
617	20240215	105900	367668770	16880	16880	16880	16880	0
618	20240215	105800	367668770	16880	16880	16880	16880	98
619	20240215	105700	366014530	16880	16880	16880	16880	0
620	20240215	105600	366014530	16880	16890	16890	16880	101
621	20240215	105500	364309640	16890	16880	16890	16880	138
622	20240215	105400	361979810	16890	16890	16890	16890	28
623	20240215	105300	361506890	16890	16880	16890	16880	123
624	20240215	105200	359430400	16890	16890	16890	16890	0
625	20240215	105100	359430400	16890	16890	16890	16890	60
626	20240215	105000	358417000	16880	16880	16880	16880	13
627	20240215	104900	358197560	16880	16880	16880	16880	86
628	20240215	104800	356745880	16890	16890	16890	16890	17
629	20240215	104700	356458750	16870	16870	16870	16870	99
630	20240215	104600	354788620	16870	16880	16880	16870	61
631	20240215	104500	353759040	16890	16890	16890	16890	27
632	20240215	104400	353303010	16880	16880	16880	16880	0
633	20240215	104300	353303010	16880	16880	16880	16880	143
634	20240215	104200	350889170	16880	16870	16880	16870	222
635	20240215	104100	347143530	16880	16880	16880	16880	261
636	20240215	104000	342737850	16880	16900	16900	16870	1527
637	20240215	103900	316941850	16900	16900	16900	16900	42
638	20240215	103800	316232050	16910	16900	16910	16900	202
639	20240215	103700	312818200	16900	16910	16910	16900	141
640	20240215	103600	310435240	16910	16910	16910	16910	90
641	20240215	103500	308913340	16910	16910	16910	16910	123
642	20240215	103400	306833410	16910	16910	16910	16910	98
643	20240215	103300	305176230	16910	16910	16910	16910	600
644	20240215	103200	295030230	16910	16920	16920	16910	103
645	20240215	103100	293288470	16920	16920	16920	16920	8
646	20240215	103000	293153110	16920	16920	16920	16920	30
647	20240215	102900	292645510	16920	16920	16920	16920	35
648	20240215	102800	292053310	16910	16910	16910	16910	98
649	20240215	102700	290396130	16910	16910	16910	16910	99
650	20240215	102600	288722040	16920	16920	16920	16920	0
651	20240215	102500	288722040	16920	16910	16920	16910	139
652	20240215	102400	286371150	16920	16920	16920	16920	3
653	20240215	102300	286320390	16920	16910	16920	16910	103
654	20240215	102200	284578610	16910	16920	16920	16910	4
655	20240215	102100	284510940	16920	16920	16920	16920	12
656	20240215	102000	284307900	16930	16930	16930	16930	19
657	20240215	101900	283986230	16930	16930	16930	16920	113
658	20240215	101800	282074120	16930	16920	16930	16920	35
659	20240215	101700	281481840	16910	16930	16930	16910	119
660	20240215	101600	279468010	16930	16920	16930	16910	28
661	20240215	101500	278994160	16910	16920	16930	16910	118
662	20240215	101400	276997490	16930	16930	16930	16920	43
663	20240215	101300	276269520	16930	16940	16940	16920	4
664	20240215	101200	276201790	16940	16940	16940	16940	16
665	20240215	101100	275930750	16950	16940	16950	16940	14
666	20240215	101000	275693510	16950	16920	16950	16920	118
667	20240215	100900	273696710	16920	16920	16920	16920	58
668	20240215	100800	272715350	16920	16920	16920	16920	31
669	20240215	100700	272190830	16910	16910	16910	16910	23
670	20240215	100600	271801900	16910	16910	16910	16900	84
671	20240215	100500	270381490	16900	16900	16900	16900	50
672	20240215	100400	269536490	16900	16950	16950	16900	99
673	20240215	100300	267863340	16900	16900	16900	16900	840
674	20240215	100200	253667340	16890	16920	16920	16890	261
675	20240215	100100	249257260	16920	16890	16920	16890	106
676	20240215	100000	247465210	16890	16920	16930	16890	1136
677	20240215	095900	228260160	16930	16950	16950	16930	727
678	20240215	095800	215947910	16950	16950	16950	16950	0
679	20240215	095700	215947910	16950	16950	16950	16950	99
680	20240215	095600	214269860	16950	16950	16950	16950	0
681	20240215	095500	214269860	16950	16950	16950	16950	98
682	20240215	095400	212608760	16950	16950	16950	16950	0
683	20240215	095300	212608760	16950	16950	16950	16940	188
684	20240215	095200	209423150	16950	16960	16960	16940	342
685	20240215	095100	203624860	16970	16970	16970	16970	48
686	20240215	095000	202810300	16960	16960	16960	16960	89
687	20240215	094900	201300860	16960	16960	16960	16960	9
688	20240215	094800	201148220	16950	16950	16950	16950	352
689	20240215	094700	195181820	16960	16960	16960	16960	108
690	20240215	094600	193350140	16960	16990	16990	16960	305
691	20240215	094500	188174140	16990	16980	16990	16980	151
692	20240215	094400	185609550	16980	16990	16990	16980	128
693	20240215	094300	183435270	17000	17000	17000	17000	0
694	20240215	094200	183435270	17000	17070	17070	17000	215
695	20240215	094100	179776320	17070	17010	17070	17000	154
696	20240215	094000	177157700	17010	16990	17010	16990	334
697	20240215	093900	171480660	17000	17000	17000	17000	72
698	20240215	093800	170256660	17000	17010	17010	16980	104
699	20240215	093700	168490600	17010	17010	17010	17010	95
700	20240215	093600	166874650	16950	16990	16990	16930	1099
701	20240215	093500	148226260	17010	17010	17010	17010	60
702	20240215	093400	147205660	17000	17000	17000	17000	98
703	20240215	093300	145539660	17000	17000	17000	17000	98
704	20240215	093200	143873660	17000	17020	17020	17000	226
705	20240215	093100	140030630	17020	17000	17020	17000	100
706	20240215	093000	138330610	17120	17070	17120	17070	10
707	20240215	092900	138159860	17000	17000	17000	17000	98
708	20240215	092800	136493860	17000	17010	17120	17000	172
709	20240215	092700	133569190	17020	17020	17020	17020	148
710	20240215	092600	131050230	17010	17010	17010	17010	60
711	20240215	092500	130029630	17020	17050	17050	17020	85
712	20240215	092400	128582000	17060	17090	17090	17060	375
713	20240215	092300	122177730	17090	17150	17150	17090	691
714	20240215	092200	110351040	17150	17150	17150	17150	6
715	20240215	092100	110248140	17170	17180	17180	17170	12
716	20240215	092000	110042090	17180	17170	17180	17170	19
717	20240215	091900	109715710	17180	17180	17180	17180	48
718	20240215	091800	108891070	17180	17190	17190	17180	62
719	20240215	091700	107825310	17190	17200	17200	17190	376
720	20240215	091600	101358120	17200	17210	17210	17200	161
721	20240215	091500	98588310	17210	17210	17210	17210	0
722	20240215	091400	98588310	17210	17220	17220	17210	150
723	20240215	091300	96006300	17220	17210	17220	17200	219
724	20240215	091200	92235700	17220	17260	17260	17220	394
725	20240215	091100	85442530	17270	17250	17270	17250	69
726	20240215	091000	84251780	17250	17270	17270	17250	58
727	20240215	090900	83251240	17270	17270	17270	17270	70
728	20240215	090800	82042340	17240	17260	17270	17240	146
729	20240215	090700	79524650	17210	17220	17230	17210	1204
730	20240215	090600	58792800	17230	17250	17250	17200	617
731	20240215	090500	48169060	17250	17270	17270	17250	2120
732	20240215	090400	11573710	17300	17300	17300	17300	5
733	20240215	090300	11487210	17300	17310	17340	17300	217
734	20240215	090200	7730010	17310	17310	17310	17310	0
735	20240215	090100	7730010	17310	17250	17310	17250	435
736	20240215	090000	207050	17300	17250	17300	17250	12