KissMeData/284740/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205500	201406150	21000	21000	21000	21000	203
3	20240215	205400	201406150	21000	21000	21000	21000	0
4	20240215	205300	201406150	21000	21000	21000	21000	0
5	20240215	205200	201406150	21000	21000	21000	21000	0
6	20240215	205100	201406150	21000	21000	21000	21000	0
7	20240215	205000	201406150	21000	21000	21000	21000	0
8	20240215	204900	201406150	21000	21000	21000	21000	0
9	20240215	204800	201406150	21000	21000	21000	21000	0
10	20240215	204700	201406150	21000	21000	21000	21000	0
11	20240215	204600	201406150	21000	21000	21000	21000	0
12	20240215	204500	201406150	21000	21000	21000	21000	0
13	20240215	204400	201406150	21000	21000	21000	21000	0
14	20240215	204300	201406150	21000	21000	21000	21000	0
15	20240215	204200	201406150	21000	21000	21000	21000	0
16	20240215	204100	201406150	21000	21000	21000	21000	0
17	20240215	204000	201406150	21000	21000	21000	21000	0
18	20240215	203900	201406150	21000	21000	21000	21000	0
19	20240215	203800	201406150	21000	21000	21000	21000	0
20	20240215	203700	201406150	21000	21000	21000	21000	0
21	20240215	203600	201406150	21000	21000	21000	21000	0
22	20240215	203500	201406150	21000	21000	21000	21000	0
23	20240215	203400	201406150	21000	21000	21000	21000	0
24	20240215	203300	201406150	21000	21000	21000	21000	0
25	20240215	203200	201406150	21000	21000	21000	21000	0
26	20240215	203100	201406150	21000	21000	21000	21000	0
27	20240215	203000	201406150	21000	21000	21000	21000	0
28	20240215	202900	201406150	21000	21000	21000	21000	0
29	20240215	202800	201406150	21000	21000	21000	21000	0
30	20240215	202700	201406150	21000	21000	21000	21000	0
31	20240215	202600	201406150	21000	21000	21000	21000	0
32	20240215	202500	201406150	21000	21000	21000	21000	203
33	20240215	202400	201406150	21000	21000	21000	21000	0
34	20240215	202300	201406150	21000	21000	21000	21000	0
35	20240215	202200	201406150	21000	21000	21000	21000	0
36	20240215	202100	201406150	21000	21000	21000	21000	0
37	20240215	202000	201406150	21000	21000	21000	21000	0
38	20240215	201900	201406150	21000	21000	21000	21000	0
39	20240215	201800	201406150	21000	21000	21000	21000	0
40	20240215	201700	201406150	21000	21000	21000	21000	0
41	20240215	201600	201406150	21000	21000	21000	21000	0
42	20240215	201500	201406150	21000	21000	21000	21000	0
43	20240215	201400	201406150	21000	21000	21000	21000	0
44	20240215	201300	201406150	21000	21000	21000	21000	0
45	20240215	201200	201406150	21000	21000	21000	21000	0
46	20240215	201100	201406150	21000	21000	21000	21000	0
47	20240215	201000	201406150	21000	21000	21000	21000	0
48	20240215	200900	201406150	21000	21000	21000	21000	0
49	20240215	200800	201406150	21000	21000	21000	21000	0
50	20240215	200700	201406150	21000	21000	21000	21000	0
51	20240215	200600	201406150	21000	21000	21000	21000	0
52	20240215	200500	201406150	21000	21000	21000	21000	0
53	20240215	200400	201406150	21000	21000	21000	21000	0
54	20240215	200300	201406150	21000	21000	21000	21000	0
55	20240215	200200	201406150	21000	21000	21000	21000	0
56	20240215	200100	201406150	21000	21000	21000	21000	0
57	20240215	200000	201406150	21000	21000	21000	21000	0
58	20240215	195900	201406150	21000	21000	21000	21000	0
59	20240215	195800	201406150	21000	21000	21000	21000	0
60	20240215	195700	201406150	21000	21000	21000	21000	0
61	20240215	195600	201406150	21000	21000	21000	21000	0
62	20240215	195500	201406150	21000	21000	21000	21000	203
63	20240215	195400	201406150	21000	21000	21000	21000	0
64	20240215	195300	201406150	21000	21000	21000	21000	0
65	20240215	195200	201406150	21000	21000	21000	21000	0
66	20240215	195100	201406150	21000	21000	21000	21000	0
67	20240215	195000	201406150	21000	21000	21000	21000	0
68	20240215	194900	201406150	21000	21000	21000	21000	0
69	20240215	194800	201406150	21000	21000	21000	21000	0
70	20240215	194700	201406150	21000	21000	21000	21000	0
71	20240215	194600	201406150	21000	21000	21000	21000	0
72	20240215	194500	201406150	21000	21000	21000	21000	0
73	20240215	194400	201406150	21000	21000	21000	21000	0
74	20240215	194300	201406150	21000	21000	21000	21000	0
75	20240215	194200	201406150	21000	21000	21000	21000	0
76	20240215	194100	201406150	21000	21000	21000	21000	0
77	20240215	194000	201406150	21000	21000	21000	21000	0
78	20240215	193900	201406150	21000	21000	21000	21000	0
79	20240215	193800	201406150	21000	21000	21000	21000	0
80	20240215	193700	201406150	21000	21000	21000	21000	0
81	20240215	193600	201406150	21000	21000	21000	21000	0
82	20240215	193500	201406150	21000	21000	21000	21000	0
83	20240215	193400	201406150	21000	21000	21000	21000	0
84	20240215	193300	201406150	21000	21000	21000	21000	0
85	20240215	193200	201406150	21000	21000	21000	21000	0
86	20240215	193100	201406150	21000	21000	21000	21000	0
87	20240215	193000	201406150	21000	21000	21000	21000	0
88	20240215	192900	201406150	21000	21000	21000	21000	0
89	20240215	192800	201406150	21000	21000	21000	21000	0
90	20240215	192700	201406150	21000	21000	21000	21000	0
91	20240215	192600	201406150	21000	21000	21000	21000	0
92	20240215	192500	201406150	21000	21000	21000	21000	203
93	20240215	192400	201406150	21000	21000	21000	21000	0
94	20240215	192300	201406150	21000	21000	21000	21000	0
95	20240215	192200	201406150	21000	21000	21000	21000	0
96	20240215	192100	201406150	21000	21000	21000	21000	0
97	20240215	192000	201406150	21000	21000	21000	21000	0
98	20240215	191900	201406150	21000	21000	21000	21000	0
99	20240215	191800	201406150	21000	21000	21000	21000	0
100	20240215	191700	201406150	21000	21000	21000	21000	0
101	20240215	191600	201406150	21000	21000	21000	21000	0
102	20240215	191500	201406150	21000	21000	21000	21000	0
103	20240215	191400	201406150	21000	21000	21000	21000	0
104	20240215	191300	201406150	21000	21000	21000	21000	0
105	20240215	191200	201406150	21000	21000	21000	21000	0
106	20240215	191100	201406150	21000	21000	21000	21000	0
107	20240215	191000	201406150	21000	21000	21000	21000	0
108	20240215	190900	201406150	21000	21000	21000	21000	0
109	20240215	190800	201406150	21000	21000	21000	21000	0
110	20240215	190700	201406150	21000	21000	21000	21000	0
111	20240215	190600	201406150	21000	21000	21000	21000	0
112	20240215	190500	201406150	21000	21000	21000	21000	0
113	20240215	190400	201406150	21000	21000	21000	21000	0
114	20240215	190300	201406150	21000	21000	21000	21000	0
115	20240215	190200	201406150	21000	21000	21000	21000	0
116	20240215	190100	201406150	21000	21000	21000	21000	0
117	20240215	190000	201406150	21000	21000	21000	21000	0
118	20240215	185900	201406150	21000	21000	21000	21000	0
119	20240215	185800	201406150	21000	21000	21000	21000	0
120	20240215	185700	201406150	21000	21000	21000	21000	0
121	20240215	185600	201406150	21000	21000	21000	21000	0
122	20240215	185500	201406150	21000	21000	21000	21000	203
123	20240215	185400	201406150	21000	21000	21000	21000	0
124	20240215	185300	201406150	21000	21000	21000	21000	0
125	20240215	185200	201406150	21000	21000	21000	21000	0
126	20240215	185100	201406150	21000	21000	21000	21000	0
127	20240215	185000	201406150	21000	21000	21000	21000	0
128	20240215	184900	201406150	21000	21000	21000	21000	0
129	20240215	184800	201406150	21000	21000	21000	21000	0
130	20240215	184700	201406150	21000	21000	21000	21000	0
131	20240215	184600	201406150	21000	21000	21000	21000	0
132	20240215	184500	201406150	21000	21000	21000	21000	0
133	20240215	184400	201406150	21000	21000	21000	21000	0
134	20240215	184300	201406150	21000	21000	21000	21000	0
135	20240215	184200	201406150	21000	21000	21000	21000	0
136	20240215	184100	201406150	21000	21000	21000	21000	0
137	20240215	184000	201406150	21000	21000	21000	21000	0
138	20240215	183900	201406150	21000	21000	21000	21000	0
139	20240215	183800	201406150	21000	21000	21000	21000	0
140	20240215	183700	201406150	21000	21000	21000	21000	0
141	20240215	183600	201406150	21000	21000	21000	21000	0
142	20240215	183500	201406150	21000	21000	21000	21000	0
143	20240215	183400	201406150	21000	21000	21000	21000	0
144	20240215	183300	201406150	21000	21000	21000	21000	0
145	20240215	183200	201406150	21000	21000	21000	21000	0
146	20240215	183100	201406150	21000	21000	21000	21000	0
147	20240215	183000	201406150	21000	21000	21000	21000	0
148	20240215	182900	201406150	21000	21000	21000	21000	0
149	20240215	182800	201406150	21000	21000	21000	21000	0
150	20240215	182700	201406150	21000	21000	21000	21000	0
151	20240215	182600	201406150	21000	21000	21000	21000	0
152	20240215	182500	201406150	21000	21000	21000	21000	203
153	20240215	182400	201406150	21000	21000	21000	21000	0
154	20240215	182300	201406150	21000	21000	21000	21000	0
155	20240215	182200	201406150	21000	21000	21000	21000	0
156	20240215	182100	201406150	21000	21000	21000	21000	0
157	20240215	182000	201406150	21000	21000	21000	21000	0
158	20240215	181900	201406150	21000	21000	21000	21000	0
159	20240215	181800	201406150	21000	21000	21000	21000	0
160	20240215	181700	201406150	21000	21000	21000	21000	0
161	20240215	181600	201406150	21000	21000	21000	21000	0
162	20240215	181500	201406150	21000	21000	21000	21000	0
163	20240215	181400	201406150	21000	21000	21000	21000	0
164	20240215	181300	201406150	21000	21000	21000	21000	0
165	20240215	181200	201406150	21000	21000	21000	21000	0
166	20240215	181100	201406150	21000	21000	21000	21000	0
167	20240215	181000	201406150	21000	21000	21000	21000	0
168	20240215	180900	201406150	21000	21000	21000	21000	0
169	20240215	180800	201406150	21000	21000	21000	21000	0
170	20240215	180700	201406150	21000	21000	21000	21000	0
171	20240215	180600	201406150	21000	21000	21000	21000	0
172	20240215	180500	201406150	21000	21000	21000	21000	0
173	20240215	180400	201406150	21000	21000	21000	21000	0
174	20240215	180300	201406150	21000	21000	21000	21000	0
175	20240215	180200	201406150	21000	21000	21000	21000	0
176	20240215	180100	201406150	21000	21000	21000	21000	0
177	20240215	180000	201406150	21000	21000	21000	21000	0
178	20240215	175900	201406150	21000	21000	21000	21000	0
179	20240215	175800	201406150	21000	21000	21000	21000	0
180	20240215	175700	201406150	21000	21000	21000	21000	0
181	20240215	175600	201406150	21000	21000	21000	21000	0
182	20240215	175500	201406150	21000	21000	21000	21000	203
183	20240215	175400	201406150	21000	21000	21000	21000	0
184	20240215	175300	201406150	21000	21000	21000	21000	0
185	20240215	175200	201406150	21000	21000	21000	21000	0
186	20240215	175100	201406150	21000	21000	21000	21000	0
187	20240215	175000	201406150	21000	21000	21000	21000	0
188	20240215	174900	201406150	21000	21000	21000	21000	0
189	20240215	174800	201406150	21000	21000	21000	21000	0
190	20240215	174700	201406150	21000	21000	21000	21000	0
191	20240215	174600	201406150	21000	21000	21000	21000	0
192	20240215	174500	201406150	21000	21000	21000	21000	0
193	20240215	174400	201406150	21000	21000	21000	21000	0
194	20240215	174300	201406150	21000	21000	21000	21000	0
195	20240215	174200	201406150	21000	21000	21000	21000	0
196	20240215	174100	201406150	21000	21000	21000	21000	0
197	20240215	174000	201406150	21000	21000	21000	21000	0
198	20240215	173900	201406150	21000	21000	21000	21000	0
199	20240215	173800	201406150	21000	21000	21000	21000	0
200	20240215	173700	201406150	21000	21000	21000	21000	0
201	20240215	173600	201406150	21000	21000	21000	21000	0
202	20240215	173500	201406150	21000	21000	21000	21000	0
203	20240215	173400	201406150	21000	21000	21000	21000	0
204	20240215	173300	201406150	21000	21000	21000	21000	0
205	20240215	173200	201406150	21000	21000	21000	21000	0
206	20240215	173100	201406150	21000	21000	21000	21000	0
207	20240215	173000	201406150	21000	21000	21000	21000	0
208	20240215	172900	201406150	21000	21000	21000	21000	0
209	20240215	172800	201406150	21000	21000	21000	21000	0
210	20240215	172700	201406150	21000	21000	21000	21000	0
211	20240215	172600	201406150	21000	21000	21000	21000	0
212	20240215	172500	201406150	21000	21000	21000	21000	203
213	20240215	172400	201406150	21000	21000	21000	21000	0
214	20240215	172300	201406150	21000	21000	21000	21000	0
215	20240215	172200	201406150	21000	21000	21000	21000	0
216	20240215	172100	201406150	21000	21000	21000	21000	0
217	20240215	172000	201406150	21000	21000	21000	21000	0
218	20240215	171900	201406150	21000	21000	21000	21000	0
219	20240215	171800	201406150	21000	21000	21000	21000	0
220	20240215	171700	201406150	21000	21000	21000	21000	0
221	20240215	171600	201406150	21000	21000	21000	21000	0
222	20240215	171500	201406150	21000	21000	21000	21000	0
223	20240215	171400	201406150	21000	21000	21000	21000	0
224	20240215	171300	201406150	21000	21000	21000	21000	0
225	20240215	171200	201406150	21000	21000	21000	21000	0
226	20240215	171100	201406150	21000	21000	21000	21000	0
227	20240215	171000	201406150	21000	21000	21000	21000	0
228	20240215	170900	201406150	21000	21000	21000	21000	0
229	20240215	170800	201406150	21000	21000	21000	21000	0
230	20240215	170700	201406150	21000	21000	21000	21000	0
231	20240215	170600	201406150	21000	21000	21000	21000	0
232	20240215	170500	201406150	21000	21000	21000	21000	0
233	20240215	170400	201406150	21000	21000	21000	21000	0
234	20240215	170300	201406150	21000	21000	21000	21000	0
235	20240215	170200	201406150	21000	21000	21000	21000	0
236	20240215	170100	201406150	21000	21000	21000	21000	0
237	20240215	170000	201406150	21000	21000	21000	21000	0
238	20240215	165900	201406150	21000	21000	21000	21000	0
239	20240215	165800	201406150	21000	21000	21000	21000	0
240	20240215	165700	201406150	21000	21000	21000	21000	0
241	20240215	165600	201406150	21000	21000	21000	21000	0
242	20240215	165500	201406150	21000	21000	21000	21000	203
243	20240215	165400	201406150	21000	21000	21000	21000	0
244	20240215	165300	201406150	21000	21000	21000	21000	0
245	20240215	165200	201406150	21000	21000	21000	21000	0
246	20240215	165100	201406150	21000	21000	21000	21000	0
247	20240215	165000	201406150	21000	21000	21000	21000	0
248	20240215	164900	201406150	21000	21000	21000	21000	0
249	20240215	164800	201406150	21000	21000	21000	21000	0
250	20240215	164700	201406150	21000	21000	21000	21000	0
251	20240215	164600	201406150	21000	21000	21000	21000	0
252	20240215	164500	201406150	21000	21000	21000	21000	0
253	20240215	164400	201406150	21000	21000	21000	21000	0
254	20240215	164300	201406150	21000	21000	21000	21000	0
255	20240215	164200	201406150	21000	21000	21000	21000	0
256	20240215	164100	201406150	21000	21000	21000	21000	0
257	20240215	164000	201406150	21000	21000	21000	21000	0
258	20240215	163900	201406150	21000	21000	21000	21000	0
259	20240215	163800	201406150	21000	21000	21000	21000	0
260	20240215	163700	201406150	21000	21000	21000	21000	0
261	20240215	163600	201406150	21000	21000	21000	21000	0
262	20240215	163500	201406150	21000	21000	21000	21000	0
263	20240215	163400	201406150	21000	21000	21000	21000	0
264	20240215	163300	201406150	21000	21000	21000	21000	0
265	20240215	163200	201406150	21000	21000	21000	21000	0
266	20240215	163100	201406150	21000	21000	21000	21000	0
267	20240215	163000	201406150	21000	21000	21000	21000	0
268	20240215	162900	201406150	21000	21000	21000	21000	0
269	20240215	162800	201406150	21000	21000	21000	21000	0
270	20240215	162700	201406150	21000	21000	21000	21000	0
271	20240215	162600	201406150	21000	21000	21000	21000	0
272	20240215	162500	201406150	21000	21000	21000	21000	203
273	20240215	162400	201406150	21000	21000	21000	21000	0
274	20240215	162300	201406150	21000	21000	21000	21000	0
275	20240215	162200	201406150	21000	21000	21000	21000	0
276	20240215	162100	201406150	21000	21000	21000	21000	0
277	20240215	162000	201406150	21000	21000	21000	21000	0
278	20240215	161900	201406150	21000	21000	21000	21000	0
279	20240215	161800	201406150	21000	21000	21000	21000	0
280	20240215	161700	201406150	21000	21000	21000	21000	0
281	20240215	161600	201406150	21000	21000	21000	21000	0
282	20240215	161500	201406150	21000	21000	21000	21000	0
283	20240215	161400	201406150	21000	21000	21000	21000	0
284	20240215	161300	201406150	21000	21000	21000	21000	0
285	20240215	161200	201406150	21000	21000	21000	21000	0
286	20240215	161100	201406150	21000	21000	21000	21000	0
287	20240215	161000	201406150	21000	21000	21000	21000	0
288	20240215	160900	201406150	21000	21000	21000	21000	0
289	20240215	160800	201406150	21000	21000	21000	21000	0
290	20240215	160700	201406150	21000	21000	21000	21000	0
291	20240215	160600	201406150	21000	21000	21000	21000	0
292	20240215	160500	201406150	21000	21000	21000	21000	0
293	20240215	160400	201406150	21000	21000	21000	21000	0
294	20240215	160300	201406150	21000	21000	21000	21000	0
295	20240215	160200	201406150	21000	21000	21000	21000	0
296	20240215	160100	201406150	21000	21000	21000	21000	0
297	20240215	160000	201406150	21000	21000	21000	21000	0
298	20240215	155900	201406150	21000	21000	21000	21000	0
299	20240215	155800	201406150	21000	21000	21000	21000	0
300	20240215	155700	201406150	21000	21000	21000	21000	0
301	20240215	155600	201406150	21000	21000	21000	21000	0
302	20240215	155500	201406150	21000	21000	21000	21000	203
303	20240215	155400	201406150	21000	21000	21000	21000	0
304	20240215	155300	201406150	21000	21000	21000	21000	0
305	20240215	155200	201406150	21000	21000	21000	21000	0
306	20240215	155100	201406150	21000	21000	21000	21000	0
307	20240215	155000	201406150	21000	21000	21000	21000	0
308	20240215	154900	201406150	21000	21000	21000	21000	0
309	20240215	154800	201406150	21000	21000	21000	21000	0
310	20240215	154700	201406150	21000	21000	21000	21000	0
311	20240215	154600	201406150	21000	21000	21000	21000	0
312	20240215	154500	201406150	21000	21000	21000	21000	0
313	20240215	154400	201406150	21000	21000	21000	21000	0
314	20240215	154300	201406150	21000	21000	21000	21000	0
315	20240215	154200	201406150	21000	21000	21000	21000	0
316	20240215	154100	201406150	21000	21000	21000	21000	0
317	20240215	154000	201406150	21000	21000	21000	21000	0
318	20240215	153900	201406150	21000	21000	21000	21000	0
319	20240215	153800	201406150	21000	21000	21000	21000	0
320	20240215	153700	201406150	21000	21000	21000	21000	0
321	20240215	153600	201406150	21000	21000	21000	21000	0
322	20240215	153500	201406150	21000	21000	21000	21000	0
323	20240215	153400	201406150	21000	21000	21000	21000	0
324	20240215	153300	201406150	21000	21000	21000	21000	0
325	20240215	153200	201406150	21000	21000	21000	21000	0
326	20240215	153100	201406150	21000	21000	21000	21000	0
327	20240215	153000	201406150	21000	21000	21000	21000	203
328	20240215	152900	197143150	20950	20950	20950	20950	0
329	20240215	152800	197143150	20950	20950	20950	20950	0
330	20240215	152700	197143150	20950	20950	20950	20950	0
331	20240215	152600	197143150	20950	20950	20950	20950	0
332	20240215	152500	197143150	20950	20950	20950	20950	0
333	20240215	152400	197143150	20950	20950	20950	20950	0
334	20240215	152300	197143150	20950	20950	20950	20950	0
335	20240215	152200	197143150	20950	20950	20950	20950	0
336	20240215	152100	197143150	20950	20950	20950	20950	0
337	20240215	152000	197143150	20950	20950	20950	20950	0
338	20240215	151900	197143150	20950	20900	21000	20900	466
339	20240215	151800	187383600	20900	20950	21000	20900	935
340	20240215	151700	167795800	20950	21000	21000	20950	39
341	20240215	151600	166978400	21000	20950	21000	20950	30
342	20240215	151500	166349850	21000	21000	21000	21000	6
343	20240215	151400	166223850	20950	21000	21000	20950	7
344	20240215	151300	166076900	20950	20950	20950	20950	2
345	20240215	151200	166035000	21000	21000	21000	21000	9
346	20240215	151100	165846000	20950	21000	21000	20950	7
347	20240215	151000	165699050	20950	20950	20950	20950	25
348	20240215	150900	165175300	21000	20950	21000	20950	13
349	20240215	150800	164902500	21000	21000	21000	21000	6
350	20240215	150700	164776500	20950	20950	20950	20950	2
351	20240215	150600	164734600	21000	21000	21000	20950	8
352	20240215	150500	164566650	21000	21000	21000	20950	9
353	20240215	150400	164377700	20950	21000	21000	20950	6
354	20240215	150300	164251750	21000	20950	21000	20950	37
355	20240215	150200	163476100	20950	21000	21000	20950	38
356	20240215	150100	162678150	21000	20950	21000	20950	2
357	20240215	150000	162636200	20950	20950	20950	20950	0
358	20240215	145900	162636200	20950	21000	21000	20950	6
359	20240215	145800	162510250	21000	21000	21000	21000	2
360	20240215	145700	162468250	21000	20950	21000	20950	7
361	20240215	145600	162321300	21000	20950	21000	20950	209
362	20240215	145500	157942250	21000	21000	21000	21000	10
363	20240215	145400	157732250	20950	20950	20950	20950	1
364	20240215	145300	157711300	21000	20950	21000	20950	7
365	20240215	145200	157564350	20950	20950	20950	20950	1
366	20240215	145100	157543400	21000	21000	21000	20950	6
367	20240215	145000	157417450	21000	20950	21000	20950	12
368	20240215	144900	157165500	20950	20950	20950	20950	13
369	20240215	144800	156893150	21000	21000	21000	21000	10
370	20240215	144700	156683150	21000	21000	21000	21000	6
371	20240215	144600	156557150	21000	21000	21000	21000	23
372	20240215	144500	156074150	21000	21000	21000	21000	0
373	20240215	144400	156074150	21000	21000	21000	21000	6
374	20240215	144300	155948150	21000	21000	21000	21000	0
375	20240215	144200	155948150	21000	21000	21000	21000	0
376	20240215	144100	155948150	21000	21000	21000	21000	0
377	20240215	144000	155948150	21000	20950	21000	20950	10
378	20240215	143900	155738200	21000	21000	21000	21000	2
379	20240215	143800	155696200	21000	21000	21000	21000	5
380	20240215	143700	155591200	21000	21000	21000	21000	10
381	20240215	143600	155381200	21000	21000	21000	21000	5
382	20240215	143500	155276200	21050	21000	21050	21000	20
383	20240215	143400	154855950	21000	21000	21000	21000	35
384	20240215	143300	154120950	21000	21050	21050	21000	3
385	20240215	143200	154057900	21050	21000	21050	21000	15
386	20240215	143100	153742600	21000	21000	21000	21000	3
387	20240215	143000	153679600	21000	21000	21000	21000	3
388	20240215	142900	153616600	21000	21000	21000	21000	0
389	20240215	142800	153616600	21000	21000	21000	21000	12
390	20240215	142700	153364600	21000	21000	21000	21000	18
391	20240215	142600	152986600	21000	21000	21000	21000	0
392	20240215	142500	152986600	21000	21000	21000	21000	0
393	20240215	142400	152986600	21000	21000	21000	21000	0
394	20240215	142300	152986600	21000	20950	21000	20950	12
395	20240215	142200	152734650	21000	21000	21000	21000	4
396	20240215	142100	152650650	21000	21000	21000	21000	87
397	20240215	142000	150823650	21000	21000	21000	21000	7
398	20240215	141900	150676650	21000	21000	21000	21000	0
399	20240215	141800	150676650	21000	21000	21000	21000	0
400	20240215	141700	150676650	21000	21000	21000	21000	5
401	20240215	141600	150571650	21000	21000	21000	21000	0
402	20240215	141500	150571650	21000	21000	21000	21000	8
403	20240215	141400	150403650	21000	21000	21000	21000	13
404	20240215	141300	150130650	21000	21000	21000	21000	41
405	20240215	141200	149269650	21000	21000	21000	21000	10
406	20240215	141100	149059650	21000	21000	21000	21000	5
407	20240215	141000	148954650	21000	21000	21000	21000	0
408	20240215	140900	148954650	21000	21000	21000	21000	149
409	20240215	140800	145825650	21050	21050	21050	21050	6
410	20240215	140700	145699350	21000	21000	21000	21000	33
411	20240215	140600	145006350	21050	21050	21050	21050	0
412	20240215	140500	145006350	21050	21050	21050	21050	4
413	20240215	140400	144922150	21050	21050	21050	21050	1
414	20240215	140300	144901100	21000	21000	21000	21000	0
415	20240215	140200	144901100	21000	21000	21000	21000	0
416	20240215	140100	144901100	21000	21000	21000	21000	92
417	20240215	140000	142969100	21050	21050	21050	21050	0
418	20240215	135900	142969100	21050	21050	21050	21050	2
419	20240215	135800	142927000	21000	21000	21050	21000	3
420	20240215	135700	142863950	21050	21050	21050	21050	10
421	20240215	135600	142653450	21050	21050	21050	21050	9
422	20240215	135500	142464000	21050	21050	21050	21050	17
423	20240215	135400	142106150	21050	21050	21050	21050	9
424	20240215	135300	141916700	21050	21050	21050	21050	173
425	20240215	135200	138275050	21050	21050	21050	21050	0
426	20240215	135100	138275050	21050	21050	21050	21050	6
427	20240215	135000	138148750	21000	21000	21000	21000	1
428	20240215	134900	138127750	21050	21050	21050	21050	0
429	20240215	134800	138127750	21050	21000	21050	21000	3
430	20240215	134700	138064650	21050	21050	21050	21050	6
431	20240215	134600	137938350	21050	21000	21050	21000	6
432	20240215	134500	137812300	21050	21050	21050	21050	0
433	20240215	134400	137812300	21050	21050	21050	21050	1
434	20240215	134300	137791250	21050	21050	21050	21050	6
435	20240215	134200	137664950	21000	21000	21000	21000	1
436	20240215	134100	137643950	21000	21000	21000	21000	0
437	20240215	134000	137643950	21000	21000	21000	21000	0
438	20240215	133900	137643950	21000	21000	21000	21000	95
439	20240215	133800	135648950	21050	21050	21050	21050	0
440	20240215	133700	135648950	21050	21050	21050	21050	45
441	20240215	133600	134701700	21050	21050	21050	21050	6
442	20240215	133500	134575400	21050	21050	21050	21050	0
443	20240215	133400	134575400	21050	21000	21050	21000	13
444	20240215	133300	134302250	21050	21000	21050	21000	8
445	20240215	133200	134134000	21000	21000	21000	21000	1
446	20240215	133100	134113000	21050	21050	21050	21050	0
447	20240215	133000	134113000	21050	21050	21050	21050	1
448	20240215	132900	134091950	21000	21000	21000	21000	1
449	20240215	132800	134070950	21000	21000	21000	21000	15
450	20240215	132700	133755950	21000	21000	21000	21000	19
451	20240215	132600	133356950	21050	21050	21050	21050	1
452	20240215	132500	133335900	21000	21000	21000	21000	0
453	20240215	132400	133335900	21000	21000	21000	21000	0
454	20240215	132300	133335900	21000	21000	21000	21000	1
455	20240215	132200	133314900	21050	21050	21050	21050	1
456	20240215	132100	133293850	21050	21050	21050	21050	1
457	20240215	132000	133272800	21000	21000	21000	21000	0
458	20240215	131900	133272800	21000	21000	21000	21000	0
459	20240215	131800	133272800	21000	21000	21050	21000	379
460	20240215	131700	125313550	21000	21000	21000	21000	1
461	20240215	131600	125292550	21100	21100	21100	21100	0
462	20240215	131500	125292550	21100	21100	21100	21100	0
463	20240215	131400	125292550	21100	21100	21100	21100	0
464	20240215	131300	125292550	21100	21100	21100	21100	1
465	20240215	131200	125271450	21050	21050	21050	21050	0
466	20240215	131100	125271450	21050	21050	21050	21050	51
467	20240215	131000	124197900	21050	21050	21050	21050	15
468	20240215	130900	123882150	21050	21050	21050	21050	0
469	20240215	130800	123882150	21050	21050	21050	21050	197
470	20240215	130700	119735300	21050	21050	21050	21050	3
471	20240215	130600	119672150	21100	21100	21100	21100	6
472	20240215	130500	119545550	21050	21050	21050	21050	1
473	20240215	130400	119524500	21050	21050	21050	21050	7
474	20240215	130300	119377150	21050	21050	21050	21050	1
475	20240215	130200	119356100	21100	21100	21100	21100	6
476	20240215	130100	119229500	21050	21050	21050	21050	0
477	20240215	130000	119229500	21050	21100	21100	21050	35
478	20240215	125900	118492650	21100	21100	21100	21100	0
479	20240215	125800	118492650	21100	21050	21100	21050	6
480	20240215	125700	118366100	21100	21100	21100	21100	1
481	20240215	125600	118345000	21050	21050	21050	21050	0
482	20240215	125500	118345000	21050	21050	21050	21050	0
483	20240215	125400	118345000	21050	21050	21050	21050	21
484	20240215	125300	117902950	21050	21050	21050	21050	1
485	20240215	125200	117881900	21100	21100	21100	21100	11
486	20240215	125100	117649800	21050	21050	21050	21050	51
487	20240215	125000	116576250	21050	21050	21050	21050	1
488	20240215	124900	116555200	21050	21050	21050	21050	2
489	20240215	124800	116513100	21100	21050	21100	21050	5
490	20240215	124700	116407750	21050	21050	21050	21050	15
491	20240215	124600	116092000	21050	21050	21050	21050	0
492	20240215	124500	116092000	21050	21050	21050	21050	0
493	20240215	124400	116092000	21050	21050	21050	21050	0
494	20240215	124300	116092000	21050	21100	21100	21050	10
495	20240215	124200	115881200	21050	21050	21050	21050	8
496	20240215	124100	115712800	21050	21050	21050	21050	0
497	20240215	124000	115712800	21050	21050	21050	21050	4
498	20240215	123900	115628600	21050	21050	21050	21050	1
499	20240215	123800	115607550	21050	21050	21050	21050	4
500	20240215	123700	115523350	21050	21050	21050	21050	24
501	20240215	123600	115018150	21050	21050	21050	21050	0
502	20240215	123500	115018150	21050	21050	21050	21050	6
503	20240215	123400	114891850	21050	21050	21050	21050	5
504	20240215	123300	114786600	21050	21050	21050	21050	10
505	20240215	123200	114576100	21050	21050	21050	21050	0
506	20240215	123100	114576100	21050	21100	21100	21050	8
507	20240215	123000	114407400	21050	21050	21050	21050	1
508	20240215	122900	114386350	21050	21050	21050	21050	5
509	20240215	122800	114281100	21100	21100	21100	21100	10
510	20240215	122700	114070100	21100	21000	21100	21000	11
511	20240215	122600	113838500	21050	21050	21050	21050	5
512	20240215	122500	113733250	21050	21050	21050	21050	0
513	20240215	122400	113733250	21050	21050	21050	21050	3
514	20240215	122300	113670100	21050	21050	21050	21050	3
515	20240215	122200	113606950	21050	21050	21050	21050	19
516	20240215	122100	113207000	21050	21050	21050	21050	17
517	20240215	122000	112849150	21100	21100	21100	21100	0
518	20240215	121900	112849150	21100	21050	21100	21050	13
519	20240215	121800	112574950	21050	21050	21050	21050	7
520	20240215	121700	112427600	21050	21050	21050	21050	0
521	20240215	121600	112427600	21050	21050	21050	21050	1
522	20240215	121500	112406550	21100	21100	21100	21100	6
523	20240215	121400	112279950	21050	21050	21050	21050	3
524	20240215	121300	112216800	21100	21100	21100	21100	30
525	20240215	121200	111583800	21100	21100	21100	21100	3
526	20240215	121100	111520500	21100	21100	21100	21100	14
527	20240215	121000	111225100	21100	21050	21100	21050	35
528	20240215	120900	110488050	21050	21050	21050	21050	0
529	20240215	120800	110488050	21050	21050	21050	21050	1
530	20240215	120700	110467000	21050	21050	21050	21050	2
531	20240215	120600	110424900	21050	21050	21050	21050	1
532	20240215	120500	110403850	21050	21050	21050	21050	1
533	20240215	120400	110382800	21100	21100	21100	21100	5
534	20240215	120300	110277300	21050	21050	21050	21050	72
535	20240215	120200	108761700	21050	21050	21050	21050	4
536	20240215	120100	108677500	21050	21050	21050	21050	2
537	20240215	120000	108635400	21050	21050	21050	21050	0
538	20240215	115900	108635400	21050	21050	21050	21050	3
539	20240215	115800	108572250	21050	21050	21050	21050	3
540	20240215	115700	108509100	21050	21050	21050	21050	0
541	20240215	115600	108509100	21050	21050	21050	21050	5
542	20240215	115500	108403850	21100	21050	21100	21050	8
543	20240215	115400	108235100	21050	21050	21050	21050	6
544	20240215	115300	108108800	21050	21000	21050	21000	11
545	20240215	115200	107877300	21050	21050	21050	21050	0
546	20240215	115100	107877300	21050	21050	21050	21050	4
547	20240215	115000	107793100	21050	21050	21050	21050	11
548	20240215	114900	107561550	21050	21050	21050	21050	2
549	20240215	114800	107519450	21050	21050	21050	21050	1
550	20240215	114700	107498400	21050	21050	21050	21050	32
551	20240215	114600	106824800	21050	21100	21100	21050	4
552	20240215	114500	106740450	21100	21100	21100	21100	1
553	20240215	114400	106719350	21100	21100	21100	21100	11
554	20240215	114300	106487250	21100	21100	21100	21100	3
555	20240215	114200	106423950	21050	21050	21050	21050	0
556	20240215	114100	106423950	21050	21050	21050	21050	4
557	20240215	114000	106339750	21050	21050	21050	21050	0
558	20240215	113900	106339750	21050	21050	21050	21050	3
559	20240215	113800	106276600	21050	21050	21050	21050	7
560	20240215	113700	106129250	21100	21100	21100	21100	6
561	20240215	113600	106002650	21100	21100	21100	21100	1
562	20240215	113500	105981550	21100	21100	21100	21100	4
563	20240215	113400	105897150	21100	21100	21100	21100	7
564	20240215	113300	105749450	21100	21100	21100	21100	0
565	20240215	113200	105749450	21100	21100	21100	21100	16
566	20240215	113100	105411850	21050	21050	21050	21050	0
567	20240215	113000	105411850	21050	21050	21050	21050	1
568	20240215	112900	105390800	21100	21100	21100	21100	0
569	20240215	112800	105390800	21100	21100	21100	21100	0
570	20240215	112700	105390800	21100	21100	21100	21100	0
571	20240215	112600	105390800	21100	21100	21100	21100	1
572	20240215	112500	105369700	21050	21050	21050	21050	0
573	20240215	112400	105369700	21050	21100	21100	21050	5
574	20240215	112300	105264350	21100	21100	21100	21100	109
575	20240215	112200	102964450	21050	21050	21050	21050	0
576	20240215	112100	102964450	21050	21050	21050	21050	1
577	20240215	112000	102943400	21100	21100	21100	21100	1
578	20240215	111900	102922300	21100	21100	21100	21100	0
579	20240215	111800	102922300	21100	21100	21100	21100	0
580	20240215	111700	102922300	21100	21100	21100	21100	2
581	20240215	111600	102880100	21100	21100	21100	21100	1
582	20240215	111500	102859000	21050	21050	21050	21050	0
583	20240215	111400	102859000	21050	21100	21100	21050	98
584	20240215	111300	100792750	21100	21100	21100	21100	0
585	20240215	111200	100792750	21100	21050	21100	21000	76
586	20240215	111100	99195350	21050	21050	21050	21050	2
587	20240215	111000	99153250	21050	21050	21050	21050	1
588	20240215	110900	99132200	21050	21050	21050	21050	3
589	20240215	110800	99069050	21050	21050	21050	21050	2
590	20240215	110700	99026950	21050	21100	21100	21050	3
591	20240215	110600	98963750	21050	21050	21050	21050	90
592	20240215	110500	97069250	21050	21100	21100	21000	695
593	20240215	110400	82442500	21050	21050	21050	21050	0
594	20240215	110300	82442500	21050	21050	21050	21050	17
595	20240215	110200	82084650	21050	21050	21050	21050	1
596	20240215	110100	82063600	21100	21100	21100	21100	0
597	20240215	110000	82063600	21100	21100	21100	21100	6
598	20240215	105900	81937000	21050	21050	21050	21050	0
599	20240215	105800	81937000	21050	21050	21050	21050	1
600	20240215	105700	81915950	21100	21100	21100	21100	12
601	20240215	105600	81662750	21100	21050	21100	21050	8
602	20240215	105500	81494000	21100	21100	21100	21100	1
603	20240215	105400	81472900	21100	21050	21100	21050	201
604	20240215	105300	77241000	21100	21100	21100	21100	0
605	20240215	105200	77241000	21100	21100	21100	21100	9
606	20240215	105100	77051100	21100	21050	21100	21050	3
607	20240215	105000	76987850	21100	21100	21100	21100	0
608	20240215	104900	76987850	21100	21100	21100	21100	25
609	20240215	104800	76460350	21100	21100	21100	21050	8
610	20240215	104700	76291600	21050	21050	21050	21050	0
611	20240215	104600	76291600	21050	21050	21050	21050	0
612	20240215	104500	76291600	21050	21050	21050	21050	1
613	20240215	104400	76270550	21100	21100	21100	21100	7
614	20240215	104300	76122850	21100	21100	21100	21100	2
615	20240215	104200	76080650	21100	21100	21100	21100	1
616	20240215	104100	76059550	21100	21100	21100	21100	1
617	20240215	104000	76038450	21100	21100	21100	21100	16
618	20240215	103900	75700850	21050	21050	21050	21050	1
619	20240215	103800	75679800	21050	21050	21050	21050	0
620	20240215	103700	75679800	21050	21100	21100	21050	401
621	20240215	103600	67238700	21100	21100	21100	21100	8
622	20240215	103500	67069900	21050	21100	21100	21050	7
623	20240215	103400	66922500	21100	21100	21100	21100	1
624	20240215	103300	66901400	21050	21050	21050	21050	0
625	20240215	103200	66901400	21050	21100	21100	21050	2
626	20240215	103100	66859250	21050	21050	21050	21050	0
627	20240215	103000	66859250	21050	21050	21050	21050	0
628	20240215	102900	66859250	21050	21050	21050	21050	1
629	20240215	102800	66838200	21050	21050	21050	21050	0
630	20240215	102700	66838200	21050	21050	21050	21050	0
631	20240215	102600	66838200	21050	21050	21050	21050	1
632	20240215	102500	66817150	21050	21050	21050	21050	0
633	20240215	102400	66817150	21050	21050	21050	21050	2
634	20240215	102300	66775050	21100	21100	21100	21100	15
635	20240215	102200	66458550	21100	21050	21100	21050	2
636	20240215	102100	66416400	21100	21100	21100	21100	4
637	20240215	102000	66332000	21100	21100	21100	21100	14
638	20240215	101900	66036600	21050	21050	21050	21050	1
639	20240215	101800	66015550	21050	21050	21050	21050	0
640	20240215	101700	66015550	21050	21050	21050	21050	32
641	20240215	101600	65341950	21100	21100	21100	21100	215
642	20240215	101500	60805450	21100	21100	21100	21100	0
643	20240215	101400	60805450	21100	21100	21100	21100	1
644	20240215	101300	60784350	21100	21100	21100	21100	0
645	20240215	101200	60784350	21100	21100	21100	21100	0
646	20240215	101100	60784350	21100	21100	21100	21100	9
647	20240215	101000	60594450	21100	21150	21150	21100	603
648	20240215	100900	47845500	21150	21150	21150	21150	0
649	20240215	100800	47845500	21150	21200	21200	21150	2
650	20240215	100700	47803150	21200	21200	21200	21150	8
651	20240215	100600	47633600	21200	21200	21200	21200	1
652	20240215	100500	47612400	21150	21200	21200	21150	17
653	20240215	100400	47252050	21200	21150	21200	21150	148
654	20240215	100300	44121600	21150	21150	21150	21150	3
655	20240215	100200	44058150	21150	21150	21150	21150	0
656	20240215	100100	44058150	21150	21150	21150	21150	42
657	20240215	100000	43169850	21200	21200	21200	21200	2
658	20240215	095900	43127450	21200	21200	21200	21200	6
659	20240215	095800	43000250	21200	21200	21200	21200	0
660	20240215	095700	43000250	21200	21200	21200	21200	12
661	20240215	095600	42745850	21200	21150	21200	21150	6
662	20240215	095500	42618850	21250	21150	21400	21150	723
663	20240215	095400	27270800	21150	21150	21150	21150	7
664	20240215	095300	27122750	21100	21100	21100	21100	0
665	20240215	095200	27122750	21100	21100	21100	21100	0
666	20240215	095100	27122750	21100	21100	21100	21100	41
667	20240215	095000	26257650	21100	21100	21100	21100	1
668	20240215	094900	26236550	21050	21050	21050	21050	10
669	20240215	094800	26026050	21100	21100	21100	21100	7
670	20240215	094700	25878350	21100	21050	21100	21050	2
671	20240215	094600	25836200	21050	21050	21050	21050	4
672	20240215	094500	25752000	21100	21050	21100	21050	8
673	20240215	094400	25583250	21050	21050	21050	21050	0
674	20240215	094300	25583250	21050	21100	21100	21050	27
675	20240215	094200	25013600	21100	21100	21100	21100	8
676	20240215	094100	24844800	21100	21100	21100	21100	6
677	20240215	094000	24718200	21100	21100	21100	21100	0
678	20240215	093900	24718200	21100	21050	21100	21050	37
679	20240215	093800	23937550	21100	21100	21100	21100	22
680	20240215	093700	23473350	21050	21050	21100	21050	54
681	20240215	093600	22336500	21100	21050	21100	21050	11
682	20240215	093500	22104450	21100	21050	21100	21050	3
683	20240215	093400	22041200	21050	21050	21050	21050	0
684	20240215	093300	22041200	21050	21100	21100	21050	3
685	20240215	093200	21977950	21100	21050	21100	21050	2
686	20240215	093100	21935800	21100	21100	21100	21050	3
687	20240215	093000	21872550	21050	21050	21050	21050	1
688	20240215	092900	21851500	21100	21100	21100	21100	0
689	20240215	092800	21851500	21100	21100	21100	21100	15
690	20240215	092700	21535000	21100	21100	21100	21100	4
691	20240215	092600	21450600	21100	21100	21100	21100	5
692	20240215	092500	21345100	21150	21100	21150	21100	3
693	20240215	092400	21281750	21100	21150	21150	21100	3
694	20240215	092300	21218350	21100	21100	21100	21100	1
695	20240215	092200	21197250	21100	21150	21150	21100	7
696	20240215	092100	21049300	21150	21150	21150	21150	96
697	20240215	092000	19018900	21100	21100	21100	21100	3
698	20240215	091900	18955600	21150	21150	21150	21150	5
699	20240215	091800	18849850	21200	21200	21200	21200	0
700	20240215	091700	18849850	21200	21200	21200	21200	2
701	20240215	091600	18807450	21200	21050	21350	21050	342
702	20240215	091500	11571000	21100	21100	21100	21100	1
703	20240215	091400	11549900	21100	21050	21100	21050	4
704	20240215	091300	11465550	21100	21100	21100	21100	13
705	20240215	091200	11191250	21050	21050	21050	21050	1
706	20240215	091100	11170200	21100	21100	21100	21100	3
707	20240215	091000	11106900	21100	21100	21100	21050	22
708	20240215	090900	10642750	21050	21100	21100	21050	59
709	20240215	090800	9400650	21100	21100	21100	21050	5
710	20240215	090700	9295200	21050	21000	21050	21000	108
711	20240215	090600	7025100	21000	21000	21000	21000	34
712	20240215	090500	6311100	21000	21000	21000	20950	13
713	20240215	090400	6038150	21000	21000	21050	21000	55
714	20240215	090300	4882250	21050	21050	21100	21050	11
715	20240215	090200	4650600	21150	21150	21150	21150	0
716	20240215	090100	4650600	21150	21150	21150	21050	88
717	20240215	090000	2791800	21150	21150	21150	21150	132