KissMeData/262260/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205000	538713790	12810	12810	12810	12810	893
3	20240215	204900	538713790	12810	12810	12810	12810	0
4	20240215	204800	538713790	12810	12810	12810	12810	0
5	20240215	204700	538713790	12810	12810	12810	12810	0
6	20240215	204600	538713790	12810	12810	12810	12810	0
7	20240215	204500	538713790	12810	12810	12810	12810	0
8	20240215	204400	538713790	12810	12810	12810	12810	0
9	20240215	204300	538713790	12810	12810	12810	12810	0
10	20240215	204200	538713790	12810	12810	12810	12810	0
11	20240215	204100	538713790	12810	12810	12810	12810	0
12	20240215	204000	538713790	12810	12810	12810	12810	0
13	20240215	203900	538713790	12810	12810	12810	12810	0
14	20240215	203800	538713790	12810	12810	12810	12810	0
15	20240215	203700	538713790	12810	12810	12810	12810	0
16	20240215	203600	538713790	12810	12810	12810	12810	0
17	20240215	203500	538713790	12810	12810	12810	12810	0
18	20240215	203400	538713790	12810	12810	12810	12810	0
19	20240215	203300	538713790	12810	12810	12810	12810	0
20	20240215	203200	538713790	12810	12810	12810	12810	0
21	20240215	203100	538713790	12810	12810	12810	12810	0
22	20240215	203000	538713790	12810	12810	12810	12810	0
23	20240215	202900	538713790	12810	12810	12810	12810	0
24	20240215	202800	538713790	12810	12810	12810	12810	0
25	20240215	202700	538713790	12810	12810	12810	12810	0
26	20240215	202600	538713790	12810	12810	12810	12810	0
27	20240215	202500	538713790	12810	12810	12810	12810	0
28	20240215	202400	538713790	12810	12810	12810	12810	0
29	20240215	202300	538713790	12810	12810	12810	12810	0
30	20240215	202200	538713790	12810	12810	12810	12810	0
31	20240215	202100	538713790	12810	12810	12810	12810	0
32	20240215	202000	538713790	12810	12810	12810	12810	893
33	20240215	201900	538713790	12810	12810	12810	12810	0
34	20240215	201800	538713790	12810	12810	12810	12810	0
35	20240215	201700	538713790	12810	12810	12810	12810	0
36	20240215	201600	538713790	12810	12810	12810	12810	0
37	20240215	201500	538713790	12810	12810	12810	12810	0
38	20240215	201400	538713790	12810	12810	12810	12810	0
39	20240215	201300	538713790	12810	12810	12810	12810	0
40	20240215	201200	538713790	12810	12810	12810	12810	0
41	20240215	201100	538713790	12810	12810	12810	12810	0
42	20240215	201000	538713790	12810	12810	12810	12810	0
43	20240215	200900	538713790	12810	12810	12810	12810	0
44	20240215	200800	538713790	12810	12810	12810	12810	0
45	20240215	200700	538713790	12810	12810	12810	12810	0
46	20240215	200600	538713790	12810	12810	12810	12810	0
47	20240215	200500	538713790	12810	12810	12810	12810	0
48	20240215	200400	538713790	12810	12810	12810	12810	0
49	20240215	200300	538713790	12810	12810	12810	12810	0
50	20240215	200200	538713790	12810	12810	12810	12810	0
51	20240215	200100	538713790	12810	12810	12810	12810	0
52	20240215	200000	538713790	12810	12810	12810	12810	0
53	20240215	195900	538713790	12810	12810	12810	12810	0
54	20240215	195800	538713790	12810	12810	12810	12810	0
55	20240215	195700	538713790	12810	12810	12810	12810	0
56	20240215	195600	538713790	12810	12810	12810	12810	0
57	20240215	195500	538713790	12810	12810	12810	12810	0
58	20240215	195400	538713790	12810	12810	12810	12810	0
59	20240215	195300	538713790	12810	12810	12810	12810	0
60	20240215	195200	538713790	12810	12810	12810	12810	0
61	20240215	195100	538713790	12810	12810	12810	12810	0
62	20240215	195000	538713790	12810	12810	12810	12810	893
63	20240215	194900	538713790	12810	12810	12810	12810	0
64	20240215	194800	538713790	12810	12810	12810	12810	0
65	20240215	194700	538713790	12810	12810	12810	12810	0
66	20240215	194600	538713790	12810	12810	12810	12810	0
67	20240215	194500	538713790	12810	12810	12810	12810	0
68	20240215	194400	538713790	12810	12810	12810	12810	0
69	20240215	194300	538713790	12810	12810	12810	12810	0
70	20240215	194200	538713790	12810	12810	12810	12810	0
71	20240215	194100	538713790	12810	12810	12810	12810	0
72	20240215	194000	538713790	12810	12810	12810	12810	0
73	20240215	193900	538713790	12810	12810	12810	12810	0
74	20240215	193800	538713790	12810	12810	12810	12810	0
75	20240215	193700	538713790	12810	12810	12810	12810	0
76	20240215	193600	538713790	12810	12810	12810	12810	0
77	20240215	193500	538713790	12810	12810	12810	12810	0
78	20240215	193400	538713790	12810	12810	12810	12810	0
79	20240215	193300	538713790	12810	12810	12810	12810	0
80	20240215	193200	538713790	12810	12810	12810	12810	0
81	20240215	193100	538713790	12810	12810	12810	12810	0
82	20240215	193000	538713790	12810	12810	12810	12810	0
83	20240215	192900	538713790	12810	12810	12810	12810	0
84	20240215	192800	538713790	12810	12810	12810	12810	0
85	20240215	192700	538713790	12810	12810	12810	12810	0
86	20240215	192600	538713790	12810	12810	12810	12810	0
87	20240215	192500	538713790	12810	12810	12810	12810	0
88	20240215	192400	538713790	12810	12810	12810	12810	0
89	20240215	192300	538713790	12810	12810	12810	12810	0
90	20240215	192200	538713790	12810	12810	12810	12810	0
91	20240215	192100	538713790	12810	12810	12810	12810	0
92	20240215	192000	538713790	12810	12810	12810	12810	893
93	20240215	191900	538713790	12810	12810	12810	12810	0
94	20240215	191800	538713790	12810	12810	12810	12810	0
95	20240215	191700	538713790	12810	12810	12810	12810	0
96	20240215	191600	538713790	12810	12810	12810	12810	0
97	20240215	191500	538713790	12810	12810	12810	12810	0
98	20240215	191400	538713790	12810	12810	12810	12810	0
99	20240215	191300	538713790	12810	12810	12810	12810	0
100	20240215	191200	538713790	12810	12810	12810	12810	0
101	20240215	191100	538713790	12810	12810	12810	12810	0
102	20240215	191000	538713790	12810	12810	12810	12810	0
103	20240215	190900	538713790	12810	12810	12810	12810	0
104	20240215	190800	538713790	12810	12810	12810	12810	0
105	20240215	190700	538713790	12810	12810	12810	12810	0
106	20240215	190600	538713790	12810	12810	12810	12810	0
107	20240215	190500	538713790	12810	12810	12810	12810	0
108	20240215	190400	538713790	12810	12810	12810	12810	0
109	20240215	190300	538713790	12810	12810	12810	12810	0
110	20240215	190200	538713790	12810	12810	12810	12810	0
111	20240215	190100	538713790	12810	12810	12810	12810	0
112	20240215	190000	538713790	12810	12810	12810	12810	0
113	20240215	185900	538713790	12810	12810	12810	12810	0
114	20240215	185800	538713790	12810	12810	12810	12810	0
115	20240215	185700	538713790	12810	12810	12810	12810	0
116	20240215	185600	538713790	12810	12810	12810	12810	0
117	20240215	185500	538713790	12810	12810	12810	12810	0
118	20240215	185400	538713790	12810	12810	12810	12810	0
119	20240215	185300	538713790	12810	12810	12810	12810	0
120	20240215	185200	538713790	12810	12810	12810	12810	0
121	20240215	185100	538713790	12810	12810	12810	12810	0
122	20240215	185000	538713790	12810	12810	12810	12810	893
123	20240215	184900	538713790	12810	12810	12810	12810	0
124	20240215	184800	538713790	12810	12810	12810	12810	0
125	20240215	184700	538713790	12810	12810	12810	12810	0
126	20240215	184600	538713790	12810	12810	12810	12810	0
127	20240215	184500	538713790	12810	12810	12810	12810	0
128	20240215	184400	538713790	12810	12810	12810	12810	0
129	20240215	184300	538713790	12810	12810	12810	12810	0
130	20240215	184200	538713790	12810	12810	12810	12810	0
131	20240215	184100	538713790	12810	12810	12810	12810	0
132	20240215	184000	538713790	12810	12810	12810	12810	0
133	20240215	183900	538713790	12810	12810	12810	12810	0
134	20240215	183800	538713790	12810	12810	12810	12810	0
135	20240215	183700	538713790	12810	12810	12810	12810	0
136	20240215	183600	538713790	12810	12810	12810	12810	0
137	20240215	183500	538713790	12810	12810	12810	12810	0
138	20240215	183400	538713790	12810	12810	12810	12810	0
139	20240215	183300	538713790	12810	12810	12810	12810	0
140	20240215	183200	538713790	12810	12810	12810	12810	0
141	20240215	183100	538713790	12810	12810	12810	12810	0
142	20240215	183000	538713790	12810	12810	12810	12810	0
143	20240215	182900	538713790	12810	12810	12810	12810	0
144	20240215	182800	538713790	12810	12810	12810	12810	0
145	20240215	182700	538713790	12810	12810	12810	12810	0
146	20240215	182600	538713790	12810	12810	12810	12810	0
147	20240215	182500	538713790	12810	12810	12810	12810	0
148	20240215	182400	538713790	12810	12810	12810	12810	0
149	20240215	182300	538713790	12810	12810	12810	12810	0
150	20240215	182200	538713790	12810	12810	12810	12810	0
151	20240215	182100	538713790	12810	12810	12810	12810	0
152	20240215	182000	538713790	12810	12810	12810	12810	893
153	20240215	181900	538713790	12810	12810	12810	12810	0
154	20240215	181800	538713790	12810	12810	12810	12810	0
155	20240215	181700	538713790	12810	12810	12810	12810	0
156	20240215	181600	538713790	12810	12810	12810	12810	0
157	20240215	181500	538713790	12810	12810	12810	12810	0
158	20240215	181400	538713790	12810	12810	12810	12810	0
159	20240215	181300	538713790	12810	12810	12810	12810	0
160	20240215	181200	538713790	12810	12810	12810	12810	0
161	20240215	181100	538713790	12810	12810	12810	12810	0
162	20240215	181000	538713790	12810	12810	12810	12810	0
163	20240215	180900	538713790	12810	12810	12810	12810	0
164	20240215	180800	538713790	12810	12810	12810	12810	0
165	20240215	180700	538713790	12810	12810	12810	12810	0
166	20240215	180600	538713790	12810	12810	12810	12810	0
167	20240215	180500	538713790	12810	12810	12810	12810	0
168	20240215	180400	538713790	12810	12810	12810	12810	0
169	20240215	180300	538713790	12810	12810	12810	12810	0
170	20240215	180200	538713790	12810	12810	12810	12810	0
171	20240215	180100	538713790	12810	12810	12810	12810	0
172	20240215	180000	538713790	12810	12810	12810	12810	0
173	20240215	175900	538713790	12810	12810	12810	12810	0
174	20240215	175800	538713790	12810	12810	12810	12810	0
175	20240215	175700	538713790	12810	12810	12810	12810	0
176	20240215	175600	538713790	12810	12810	12810	12810	0
177	20240215	175500	538713790	12810	12810	12810	12810	0
178	20240215	175400	538713790	12810	12810	12810	12810	0
179	20240215	175300	538713790	12810	12810	12810	12810	0
180	20240215	175200	538713790	12810	12810	12810	12810	0
181	20240215	175100	538713790	12810	12810	12810	12810	0
182	20240215	175000	538713790	12810	12810	12810	12810	893
183	20240215	174900	538713790	12810	12810	12810	12810	0
184	20240215	174800	538713790	12810	12810	12810	12810	0
185	20240215	174700	538713790	12810	12810	12810	12810	0
186	20240215	174600	538713790	12810	12810	12810	12810	0
187	20240215	174500	538713790	12810	12810	12810	12810	0
188	20240215	174400	538713790	12810	12810	12810	12810	0
189	20240215	174300	538713790	12810	12810	12810	12810	0
190	20240215	174200	538713790	12810	12810	12810	12810	0
191	20240215	174100	538713790	12810	12810	12810	12810	0
192	20240215	174000	538713790	12810	12810	12810	12810	0
193	20240215	173900	538713790	12810	12810	12810	12810	0
194	20240215	173800	538713790	12810	12810	12810	12810	0
195	20240215	173700	538713790	12810	12810	12810	12810	0
196	20240215	173600	538713790	12810	12810	12810	12810	0
197	20240215	173500	538713790	12810	12810	12810	12810	0
198	20240215	173400	538713790	12810	12810	12810	12810	0
199	20240215	173300	538713790	12810	12810	12810	12810	0
200	20240215	173200	538713790	12810	12810	12810	12810	0
201	20240215	173100	538713790	12810	12810	12810	12810	0
202	20240215	173000	538713790	12810	12810	12810	12810	0
203	20240215	172900	538713790	12810	12810	12810	12810	0
204	20240215	172800	538713790	12810	12810	12810	12810	0
205	20240215	172700	538713790	12810	12810	12810	12810	0
206	20240215	172600	538713790	12810	12810	12810	12810	0
207	20240215	172500	538713790	12810	12810	12810	12810	0
208	20240215	172400	538713790	12810	12810	12810	12810	0
209	20240215	172300	538713790	12810	12810	12810	12810	0
210	20240215	172200	538713790	12810	12810	12810	12810	0
211	20240215	172100	538713790	12810	12810	12810	12810	0
212	20240215	172000	538713790	12810	12810	12810	12810	893
213	20240215	171900	538713790	12810	12810	12810	12810	0
214	20240215	171800	538713790	12810	12810	12810	12810	0
215	20240215	171700	538713790	12810	12810	12810	12810	0
216	20240215	171600	538713790	12810	12810	12810	12810	0
217	20240215	171500	538713790	12810	12810	12810	12810	0
218	20240215	171400	538713790	12810	12810	12810	12810	0
219	20240215	171300	538713790	12810	12810	12810	12810	0
220	20240215	171200	538713790	12810	12810	12810	12810	0
221	20240215	171100	538713790	12810	12810	12810	12810	0
222	20240215	171000	538713790	12810	12810	12810	12810	0
223	20240215	170900	538713790	12810	12810	12810	12810	0
224	20240215	170800	538713790	12810	12810	12810	12810	0
225	20240215	170700	538713790	12810	12810	12810	12810	0
226	20240215	170600	538713790	12810	12810	12810	12810	0
227	20240215	170500	538713790	12810	12810	12810	12810	0
228	20240215	170400	538713790	12810	12810	12810	12810	0
229	20240215	170300	538713790	12810	12810	12810	12810	0
230	20240215	170200	538713790	12810	12810	12810	12810	0
231	20240215	170100	538713790	12810	12810	12810	12810	0
232	20240215	170000	538713790	12810	12810	12810	12810	0
233	20240215	165900	538713790	12810	12810	12810	12810	0
234	20240215	165800	538713790	12810	12810	12810	12810	0
235	20240215	165700	538713790	12810	12810	12810	12810	0
236	20240215	165600	538713790	12810	12810	12810	12810	0
237	20240215	165500	538713790	12810	12810	12810	12810	0
238	20240215	165400	538713790	12810	12810	12810	12810	0
239	20240215	165300	538713790	12810	12810	12810	12810	0
240	20240215	165200	538713790	12810	12810	12810	12810	0
241	20240215	165100	538713790	12810	12810	12810	12810	0
242	20240215	165000	538713790	12810	12810	12810	12810	893
243	20240215	164900	538713790	12810	12810	12810	12810	0
244	20240215	164800	538713790	12810	12810	12810	12810	0
245	20240215	164700	538713790	12810	12810	12810	12810	0
246	20240215	164600	538713790	12810	12810	12810	12810	0
247	20240215	164500	538713790	12810	12810	12810	12810	0
248	20240215	164400	538713790	12810	12810	12810	12810	0
249	20240215	164300	538713790	12810	12810	12810	12810	0
250	20240215	164200	538713790	12810	12810	12810	12810	0
251	20240215	164100	538713790	12810	12810	12810	12810	0
252	20240215	164000	538713790	12810	12810	12810	12810	0
253	20240215	163900	538713790	12810	12810	12810	12810	0
254	20240215	163800	538713790	12810	12810	12810	12810	0
255	20240215	163700	538713790	12810	12810	12810	12810	0
256	20240215	163600	538713790	12810	12810	12810	12810	0
257	20240215	163500	538713790	12810	12810	12810	12810	0
258	20240215	163400	538713790	12810	12810	12810	12810	0
259	20240215	163300	538713790	12810	12810	12810	12810	0
260	20240215	163200	538713790	12810	12810	12810	12810	0
261	20240215	163100	538713790	12810	12810	12810	12810	0
262	20240215	163000	538713790	12810	12810	12810	12810	0
263	20240215	162900	538713790	12810	12810	12810	12810	0
264	20240215	162800	538713790	12810	12810	12810	12810	0
265	20240215	162700	538713790	12810	12810	12810	12810	0
266	20240215	162600	538713790	12810	12810	12810	12810	0
267	20240215	162500	538713790	12810	12810	12810	12810	0
268	20240215	162400	538713790	12810	12810	12810	12810	0
269	20240215	162300	538713790	12810	12810	12810	12810	0
270	20240215	162200	538713790	12810	12810	12810	12810	0
271	20240215	162100	538713790	12810	12810	12810	12810	0
272	20240215	162000	538713790	12810	12810	12810	12810	893
273	20240215	161900	538713790	12810	12810	12810	12810	0
274	20240215	161800	538713790	12810	12810	12810	12810	0
275	20240215	161700	538713790	12810	12810	12810	12810	0
276	20240215	161600	538713790	12810	12810	12810	12810	0
277	20240215	161500	538713790	12810	12810	12810	12810	0
278	20240215	161400	538713790	12810	12810	12810	12810	0
279	20240215	161300	538713790	12810	12810	12810	12810	0
280	20240215	161200	538713790	12810	12810	12810	12810	0
281	20240215	161100	538713790	12810	12810	12810	12810	0
282	20240215	161000	538713790	12810	12810	12810	12810	0
283	20240215	160900	538713790	12810	12810	12810	12810	0
284	20240215	160800	538713790	12810	12810	12810	12810	0
285	20240215	160700	538713790	12810	12810	12810	12810	0
286	20240215	160600	538713790	12810	12810	12810	12810	0
287	20240215	160500	538713790	12810	12810	12810	12810	0
288	20240215	160400	538713790	12810	12810	12810	12810	0
289	20240215	160300	538713790	12810	12810	12810	12810	0
290	20240215	160200	538713790	12810	12810	12810	12810	0
291	20240215	160100	538713790	12810	12810	12810	12810	0
292	20240215	160000	538713790	12810	12810	12810	12810	0
293	20240215	155900	538713790	12810	12810	12810	12810	0
294	20240215	155800	538713790	12810	12810	12810	12810	0
295	20240215	155700	538713790	12810	12810	12810	12810	0
296	20240215	155600	538713790	12810	12810	12810	12810	0
297	20240215	155500	538713790	12810	12810	12810	12810	0
298	20240215	155400	538713790	12810	12810	12810	12810	0
299	20240215	155300	538713790	12810	12810	12810	12810	0
300	20240215	155200	538713790	12810	12810	12810	12810	0
301	20240215	155100	538713790	12810	12810	12810	12810	0
302	20240215	155000	538713790	12810	12810	12810	12810	893
303	20240215	154900	538713790	12810	12810	12810	12810	0
304	20240215	154800	538713790	12810	12810	12810	12810	0
305	20240215	154700	538713790	12810	12810	12810	12810	0
306	20240215	154600	538713790	12810	12810	12810	12810	0
307	20240215	154500	538713790	12810	12810	12810	12810	0
308	20240215	154400	538713790	12810	12810	12810	12810	0
309	20240215	154300	538713790	12810	12810	12810	12810	0
310	20240215	154200	538713790	12810	12810	12810	12810	0
311	20240215	154100	538713790	12810	12810	12810	12810	0
312	20240215	154000	538713790	12810	12810	12810	12810	0
313	20240215	153900	538713790	12810	12810	12810	12810	0
314	20240215	153800	538713790	12810	12810	12810	12810	0
315	20240215	153700	538713790	12810	12810	12810	12810	0
316	20240215	153600	538713790	12810	12810	12810	12810	0
317	20240215	153500	538713790	12810	12810	12810	12810	0
318	20240215	153400	538713790	12810	12810	12810	12810	0
319	20240215	153300	538713790	12810	12810	12810	12810	0
320	20240215	153200	538713790	12810	12810	12810	12810	0
321	20240215	153100	538713790	12810	12810	12810	12810	0
322	20240215	153000	538713790	12810	12810	12810	12810	893
323	20240215	152900	527274460	12790	12790	12790	12790	0
324	20240215	152800	527274460	12790	12790	12790	12790	0
325	20240215	152700	527274460	12790	12790	12790	12790	0
326	20240215	152600	527274460	12790	12790	12790	12790	0
327	20240215	152500	527274460	12790	12790	12790	12790	0
328	20240215	152400	527274460	12790	12790	12790	12790	0
329	20240215	152300	527274460	12790	12790	12790	12790	0
330	20240215	152200	527274460	12790	12790	12790	12790	0
331	20240215	152100	527274460	12790	12790	12790	12790	0
332	20240215	152000	527274460	12790	12790	12790	12790	0
333	20240215	151900	527274460	12790	12790	12800	12790	94
334	20240215	151800	526071490	12800	12800	12800	12800	0
335	20240215	151700	526071490	12800	12800	12800	12800	6
336	20240215	151600	525994690	12790	12800	12800	12790	2
337	20240215	151500	525969100	12800	12800	12800	12800	19
338	20240215	151400	525725900	12800	12800	12800	12800	0
339	20240215	151300	525725900	12800	12800	12800	12800	0
340	20240215	151200	525725900	12800	12790	12800	12780	56
341	20240215	151100	525009890	12800	12800	12800	12800	50
342	20240215	151000	524369890	12800	12790	12800	12770	972
343	20240215	150900	511947520	12800	12800	12800	12800	1
344	20240215	150800	511934720	12800	12800	12800	12800	1
345	20240215	150700	511921920	12790	12790	12790	12790	41
346	20240215	150600	511397530	12800	12800	12800	12800	0
347	20240215	150500	511397530	12800	12810	12810	12800	53
348	20240215	150400	510718680	12810	12800	12810	12800	235
349	20240215	150300	507708890	12790	12790	12790	12790	1
350	20240215	150200	507696100	12790	12790	12790	12790	50
351	20240215	150100	507056600	12800	12800	12800	12790	17
352	20240215	150000	506839150	12780	12780	12780	12780	1
353	20240215	145900	506826370	12790	12790	12790	12790	0
354	20240215	145800	506826370	12790	12800	12800	12790	191
355	20240215	145700	504381770	12800	12800	12800	12800	101
356	20240215	145600	503088970	12800	12800	12800	12800	0
357	20240215	145500	503088970	12800	12790	12800	12790	150
358	20240215	145400	501169120	12780	12780	12780	12780	50
359	20240215	145300	500530120	12790	12790	12790	12790	0
360	20240215	145200	500530120	12790	12790	12790	12790	0
361	20240215	145100	500530120	12790	12790	12790	12790	0
362	20240215	145000	500530120	12790	12790	12790	12790	120
363	20240215	144900	498995320	12790	12790	12790	12790	2
364	20240215	144800	498969740	12790	12790	12790	12790	1757
365	20240215	144700	476497710	12790	12790	12790	12790	0
366	20240215	144600	476497710	12790	12780	12790	12780	151
367	20240215	144500	474566930	12790	12790	12790	12790	0
368	20240215	144400	474566930	12790	12800	12800	12790	377
369	20240215	144300	469743600	12800	12800	12810	12800	178
370	20240215	144200	467465120	12800	12800	12800	12800	115
371	20240215	144100	465993120	12790	12790	12790	12790	0
372	20240215	144000	465993120	12790	12800	12800	12790	13
373	20240215	143900	465826820	12800	12800	12800	12800	0
374	20240215	143800	465826820	12800	12800	12800	12790	268
375	20240215	143700	462396430	12790	12790	12790	12790	50
376	20240215	143600	461756930	12790	12790	12790	12790	58
377	20240215	143500	461015110	12780	12780	12780	12780	633
378	20240215	143400	452925370	12770	12770	12770	12770	353
379	20240215	143300	448417560	12760	12760	12760	12760	0
380	20240215	143200	448417560	12760	12760	12760	12760	0
381	20240215	143100	448417560	12760	12770	12770	12760	256
382	20240215	143000	445148640	12760	12760	12760	12760	0
383	20240215	142900	445148640	12760	12760	12760	12760	520
384	20240215	142800	438513440	12760	12760	12760	12760	0
385	20240215	142700	438513440	12760	12760	12760	12760	374
386	20240215	142600	433741200	12760	12760	12760	12760	0
387	20240215	142500	433741200	12760	12760	12760	12760	0
388	20240215	142400	433741200	12760	12760	12760	12760	8
389	20240215	142300	433639120	12760	12760	12760	12760	1
390	20240215	142200	433626360	12760	12760	12760	12760	0
391	20240215	142100	433626360	12760	12760	12760	12760	214
392	20240215	142000	430895720	12750	12750	12750	12750	0
393	20240215	141900	430895720	12750	12750	12750	12750	321
394	20240215	141800	426802970	12760	12760	12760	12760	1
395	20240215	141700	426790210	12750	12750	12750	12750	700
396	20240215	141600	417865210	12760	12760	12760	12760	0
397	20240215	141500	417865210	12760	12760	12760	12760	0
398	20240215	141400	417865210	12760	12750	12760	12750	12
399	20240215	141300	417712200	12750	12750	12750	12750	4
400	20240215	141200	417661200	12750	12750	12750	12750	10
401	20240215	141100	417533700	12750	12750	12750	12750	64
402	20240215	141000	416717700	12750	12750	12750	12750	4
403	20240215	140900	416666700	12750	12750	12750	12750	0
404	20240215	140800	416666700	12750	12750	12750	12750	0
405	20240215	140700	416666700	12750	12750	12750	12750	0
406	20240215	140600	416666700	12750	12750	12750	12750	74
407	20240215	140500	415723200	12740	12740	12740	12740	30
408	20240215	140400	415341000	12750	12750	12750	12750	50
409	20240215	140300	414703500	12740	12740	12740	12740	40
410	20240215	140200	414193900	12750	12750	12750	12750	54
411	20240215	140100	413505400	12750	12750	12750	12750	24
412	20240215	140000	413199400	12750	12750	12750	12750	4
413	20240215	135900	413148400	12730	12730	12730	12730	0
414	20240215	135800	413148400	12730	12730	12730	12730	16
415	20240215	135700	412944720	12730	12740	12740	12730	180
416	20240215	135600	410652310	12750	12750	12750	12750	0
417	20240215	135500	410652310	12750	12750	12750	12750	1
418	20240215	135400	410639560	12750	12750	12750	12750	50
419	20240215	135300	410002060	12760	12760	12760	12760	11
420	20240215	135200	409861700	12760	12760	12760	12760	10
421	20240215	135100	409734100	12760	12760	12760	12760	0
422	20240215	135000	409734100	12760	12760	12760	12760	0
423	20240215	134900	409734100	12760	12760	12760	12760	0
424	20240215	134800	409734100	12760	12760	12760	12760	0
425	20240215	134700	409734100	12760	12760	12760	12760	1
426	20240215	134600	409721340	12730	12730	12730	12730	9
427	20240215	134500	409606770	12730	12730	12730	12730	0
428	20240215	134400	409606770	12730	12730	12730	12730	0
429	20240215	134300	409606770	12730	12730	12730	12730	0
430	20240215	134200	409606770	12730	12730	12730	12730	35
431	20240215	134100	409161220	12760	12760	12760	12760	1
432	20240215	134000	409148460	12760	12760	12760	12760	8
433	20240215	133900	409046380	12730	12730	12730	12730	0
434	20240215	133800	409046380	12730	12740	12740	12730	158
435	20240215	133700	407035010	12740	12740	12740	12740	0
436	20240215	133600	407035010	12740	12740	12740	12740	0
437	20240215	133500	407035010	12740	12740	12740	12740	188
438	20240215	133400	404639890	12770	12770	12770	12770	0
439	20240215	133300	404639890	12770	12770	12770	12770	0
440	20240215	133200	404639890	12770	12770	12770	12770	0
441	20240215	133100	404639890	12770	12770	12770	12770	0
442	20240215	133000	404639890	12770	12770	12770	12770	84
443	20240215	132900	403567210	12770	12770	12770	12770	0
444	20240215	132800	403567210	12770	12770	12770	12770	0
445	20240215	132700	403567210	12770	12770	12770	12770	0
446	20240215	132600	403567210	12770	12780	12780	12770	2
447	20240215	132500	403541660	12740	12740	12740	12740	0
448	20240215	132400	403541660	12740	12750	12750	12740	300
449	20240215	132300	399718660	12780	12780	12780	12780	12
450	20240215	132200	399565300	12780	12770	12780	12770	3
451	20240215	132100	399526970	12780	12740	12780	12740	51
452	20240215	132000	398877190	12730	12750	12750	12730	705
453	20240215	131900	389895890	12750	12750	12750	12750	0
454	20240215	131800	389895890	12750	12750	12750	12750	100
455	20240215	131700	388620890	12750	12750	12750	12750	9
456	20240215	131600	388506140	12750	12750	12750	12750	0
457	20240215	131500	388506140	12750	12760	12760	12750	50
458	20240215	131400	387868550	12760	12760	12760	12760	3
459	20240215	131300	387830270	12760	12760	12760	12760	10
460	20240215	131200	387702670	12750	12750	12750	12750	0
461	20240215	131100	387702670	12750	12750	12750	12750	0
462	20240215	131000	387702670	12750	12750	12750	12750	0
463	20240215	130900	387702670	12750	12750	12750	12750	0
464	20240215	130800	387702670	12750	12750	12750	12750	5
465	20240215	130700	387638920	12740	12740	12740	12740	0
466	20240215	130600	387638920	12740	12740	12740	12740	0
467	20240215	130500	387638920	12740	12740	12740	12740	0
468	20240215	130400	387638920	12740	12740	12740	12740	0
469	20240215	130300	387638920	12740	12740	12740	12740	0
470	20240215	130200	387638920	12740	12740	12740	12740	40
471	20240215	130100	387129320	12740	12740	12740	12740	0
472	20240215	130000	387129320	12740	12740	12740	12730	48
473	20240215	125900	386518000	12740	12740	12740	12740	32
474	20240215	125800	386110320	12740	12740	12740	12740	50
475	20240215	125700	385473320	12740	12750	12750	12740	100
476	20240215	125600	384198610	12750	12750	12750	12750	0
477	20240215	125500	384198610	12750	12750	12750	12750	163
478	20240215	125400	382120360	12760	12760	12760	12760	12
479	20240215	125300	381967240	12760	12760	12760	12760	26
480	20240215	125200	381635480	12760	12760	12760	12760	24
481	20240215	125100	381329240	12760	12760	12760	12760	170
482	20240215	125000	379160040	12770	12780	12780	12770	183
483	20240215	124900	376821400	12780	12780	12780	12780	0
484	20240215	124800	376821400	12780	12780	12780	12780	0
485	20240215	124700	376821400	12780	12780	12780	12780	158
486	20240215	124600	374802160	12780	12770	12780	12770	20
487	20240215	124500	374546660	12780	12780	12780	12780	0
488	20240215	124400	374546660	12780	12780	12780	12780	0
489	20240215	124300	374546660	12780	12770	12780	12770	106
490	20240215	124200	373192020	12780	12780	12780	12780	0
491	20240215	124100	373192020	12780	12780	12780	12780	0
492	20240215	124000	373192020	12780	12780	12780	12780	0
493	20240215	123900	373192020	12780	12780	12780	12780	6
494	20240215	123800	373115340	12780	12780	12780	12780	0
495	20240215	123700	373115340	12780	12780	12780	12780	105
496	20240215	123600	371773440	12780	12780	12780	12780	75
497	20240215	123500	370814940	12770	12770	12770	12770	0
498	20240215	123400	370814940	12770	12740	12770	12740	1977
499	20240215	123300	345606260	12740	12740	12740	12740	0
500	20240215	123200	345606260	12740	12740	12740	12740	0
501	20240215	123100	345606260	12740	12740	12740	12740	1
502	20240215	123000	345593520	12720	12730	12730	12720	385
503	20240215	122900	340695600	12730	12730	12730	12730	0
504	20240215	122800	340695600	12730	12730	12730	12730	1
505	20240215	122700	340682870	12740	12740	12740	12740	0
506	20240215	122600	340682870	12740	12740	12740	12740	140
507	20240215	122500	338899270	12740	12740	12740	12740	0
508	20240215	122400	338899270	12740	12740	12740	12740	0
509	20240215	122300	338899270	12740	12740	12740	12740	1
510	20240215	122200	338886530	12720	12720	12720	12720	0
511	20240215	122100	338886530	12720	12720	12720	12720	0
512	20240215	122000	338886530	12720	12730	12730	12720	110
513	20240215	121900	337487320	12740	12740	12740	12740	1
514	20240215	121800	337474580	12740	12750	12750	12740	8
515	20240215	121700	337372590	12750	12750	12750	12750	83
516	20240215	121600	336314340	12750	12750	12750	12750	0
517	20240215	121500	336314340	12750	12750	12750	12750	1
518	20240215	121400	336301590	12720	12720	12720	12720	0
519	20240215	121300	336301590	12720	12720	12720	12720	0
520	20240215	121200	336301590	12720	12720	12720	12720	0
521	20240215	121100	336301590	12720	12720	12720	12720	0
522	20240215	121000	336301590	12720	12720	12720	12720	20
523	20240215	120900	336047190	12720	12720	12720	12720	0
524	20240215	120800	336047190	12720	12720	12720	12720	0
525	20240215	120700	336047190	12720	12720	12720	12720	25
526	20240215	120600	335729190	12720	12730	12730	12720	100
527	20240215	120500	334456770	12730	12730	12730	12730	0
528	20240215	120400	334456770	12730	12730	12730	12730	20
529	20240215	120300	334202170	12730	12730	12730	12730	1
530	20240215	120200	334189440	12730	12730	12730	12730	0
531	20240215	120100	334189440	12730	12730	12730	12730	0
532	20240215	120000	334189440	12730	12730	12730	12730	0
533	20240215	115900	334189440	12730	12730	12730	12730	0
534	20240215	115800	334189440	12730	12730	12730	12730	0
535	20240215	115700	334189440	12730	12730	12730	12730	0
536	20240215	115600	334189440	12730	12730	12730	12730	0
537	20240215	115500	334189440	12730	12730	12730	12730	397
538	20240215	115400	329135630	12750	12750	12750	12750	0
539	20240215	115300	329135630	12750	12750	12750	12750	0
540	20240215	115200	329135630	12750	12750	12750	12750	3
541	20240215	115100	329097380	12750	12750	12750	12750	0
542	20240215	115000	329097380	12750	12750	12750	12750	0
543	20240215	114900	329097380	12750	12750	12750	12750	0
544	20240215	114800	329097380	12750	12750	12750	12750	0
545	20240215	114700	329097380	12750	12730	12750	12730	56
546	20240215	114600	328384380	12750	12750	12750	12750	10
547	20240215	114500	328256880	12750	12750	12750	12750	300
548	20240215	114400	324431880	12750	12750	12750	12750	58
549	20240215	114300	323692380	12750	12750	12750	12750	0
550	20240215	114200	323692380	12750	12750	12750	12750	0
551	20240215	114100	323692380	12750	12740	12750	12740	508
552	20240215	114000	317216380	12750	12750	12750	12750	0
553	20240215	113900	317216380	12750	12750	12750	12750	0
554	20240215	113800	317216380	12750	12750	12750	12750	0
555	20240215	113700	317216380	12750	12750	12750	12750	0
556	20240215	113600	317216380	12750	12750	12750	12750	0
557	20240215	113500	317216380	12750	12750	12750	12750	23
558	20240215	113400	316923130	12750	12750	12750	12750	0
559	20240215	113300	316923130	12750	12730	12750	12730	321
560	20240215	113200	312830800	12730	12730	12730	12730	1
561	20240215	113100	312818070	12750	12750	12750	12750	0
562	20240215	113000	312818070	12750	12750	12750	12750	0
563	20240215	112900	312818070	12750	12750	12750	12750	0
564	20240215	112800	312818070	12750	12750	12750	12750	0
565	20240215	112700	312818070	12750	12750	12750	12750	0
566	20240215	112600	312818070	12750	12750	12750	12750	0
567	20240215	112500	312818070	12750	12750	12750	12750	1
568	20240215	112400	312805320	12750	12750	12750	12750	0
569	20240215	112300	312805320	12750	12750	12750	12750	6
570	20240215	112200	312728820	12730	12730	12730	12730	0
571	20240215	112100	312728820	12730	12730	12730	12730	0
572	20240215	112000	312728820	12730	12730	12730	12730	0
573	20240215	111900	312728820	12730	12730	12730	12730	0
574	20240215	111800	312728820	12730	12730	12730	12730	2
575	20240215	111700	312703360	12750	12750	12750	12750	0
576	20240215	111600	312703360	12750	12750	12750	12750	1
577	20240215	111500	312690610	12710	12710	12710	12710	0
578	20240215	111400	312690610	12710	12710	12710	12710	0
579	20240215	111300	312690610	12710	12710	12710	12710	0
580	20240215	111200	312690610	12710	12710	12710	12710	0
581	20240215	111100	312690610	12710	12720	12720	12710	500
582	20240215	111000	306335550	12710	12710	12710	12710	123
583	20240215	110900	304772220	12700	12700	12700	12700	10
584	20240215	110800	304645220	12710	12710	12710	12710	500
585	20240215	110700	298290220	12710	12720	12720	12710	1428
586	20240215	110600	280133240	12720	12740	12740	12720	2
587	20240215	110500	280107780	12730	12730	12730	12730	116
588	20240215	110400	278631100	12740	12740	12740	12740	0
589	20240215	110300	278631100	12740	12740	12740	12740	1
590	20240215	110200	278618360	12730	12730	12730	12730	102
591	20240215	110100	277319900	12730	12730	12730	12730	0
592	20240215	110000	277319900	12730	12730	12730	12730	0
593	20240215	105900	277319900	12730	12730	12730	12730	0
594	20240215	105800	277319900	12730	12730	12730	12730	0
595	20240215	105700	277319900	12730	12730	12730	12730	84
596	20240215	105600	276250580	12710	12710	12710	12710	385
597	20240215	105500	271357230	12710	12710	12710	12710	201
598	20240215	105400	268802520	12710	12700	12710	12700	458
599	20240215	105300	262985430	12710	12730	12730	12700	139
600	20240215	105200	261220040	12700	12710	12710	12700	132
601	20240215	105100	259543310	12730	12730	12730	12730	50
602	20240215	105000	258906810	12730	12750	12750	12730	11
603	20240215	104900	258766760	12750	12750	12750	12750	50
604	20240215	104800	258129260	12750	12750	12750	12750	0
605	20240215	104700	258129260	12750	12750	12750	12750	50
606	20240215	104600	257491760	12760	12760	12760	12760	0
607	20240215	104500	257491760	12760	12760	12760	12760	28
608	20240215	104400	257134480	12770	12770	12770	12770	26
609	20240215	104300	256802460	12750	12750	12750	12750	0
610	20240215	104200	256802460	12750	12740	12750	12740	693
611	20240215	104100	247966810	12750	12750	12750	12750	17
612	20240215	104000	247750060	12750	12760	12760	12750	323
613	20240215	103900	243631790	12750	12750	12750	12750	0
614	20240215	103800	243631790	12750	12730	12750	12730	769
615	20240215	103700	233830230	12700	12700	12700	12700	14
616	20240215	103600	233652430	12700	12700	12700	12700	0
617	20240215	103500	233652430	12700	12710	12710	12700	230
618	20240215	103400	230731200	12700	12700	12700	12700	0
619	20240215	103300	230731200	12700	12720	12720	12700	453
620	20240215	103200	224974030	12730	12730	12730	12730	100
621	20240215	103100	223701030	12710	12720	12720	12710	92
622	20240215	103000	222531700	12710	12710	12710	12710	0
623	20240215	102900	222531700	12710	12710	12710	12710	0
624	20240215	102800	222531700	12710	12710	12710	12710	0
625	20240215	102700	222531700	12710	12710	12710	12710	0
626	20240215	102600	222531700	12710	12710	12710	12710	260
627	20240215	102500	219227100	12710	12710	12710	12710	65
628	20240215	102400	218400950	12700	12710	12710	12700	285
629	20240215	102300	214779340	12710	12710	12710	12710	77
630	20240215	102200	213800670	12710	12710	12710	12710	34
631	20240215	102100	213368530	12710	12720	12720	12710	1441
632	20240215	102000	195052860	12710	12710	12710	12710	37
633	20240215	101900	194582590	12720	12720	12720	12720	320
634	20240215	101800	190512190	12730	12720	12730	12720	168
635	20240215	101700	188374040	12720	12730	12730	12720	1022
636	20240215	101600	175364980	12730	12750	12750	12730	686
637	20240215	101500	166622830	12750	12760	12760	12750	475
638	20240215	101400	160565140	12760	12760	12760	12760	308
639	20240215	101300	156635060	12770	12780	12780	12770	300
640	20240215	101200	152803060	12790	12790	12790	12790	81
641	20240215	101100	151767070	12780	12780	12780	12780	109
642	20240215	101000	150374050	12780	12780	12780	12780	1
643	20240215	100900	150361270	12780	12760	12780	12760	1272
644	20240215	100800	134113220	12760	12760	12760	12760	0
645	20240215	100700	134113220	12760	12760	12760	12760	2
646	20240215	100600	134087700	12760	12760	12760	12760	2
647	20240215	100500	134062180	12740	12770	12770	12740	5
648	20240215	100400	133998420	12770	12770	12770	12770	0
649	20240215	100300	133998420	12770	12770	12770	12770	90
650	20240215	100200	132849120	12760	12760	12760	12760	14
651	20240215	100100	132670480	12770	12770	12770	12770	23
652	20240215	100000	132376770	12770	12780	12780	12770	39
653	20240215	095900	131878730	12770	12770	12770	12770	5
654	20240215	095800	131814880	12780	12780	12780	12780	0
655	20240215	095700	131814880	12780	12780	12780	12780	0
656	20240215	095600	131814880	12780	12780	12780	12780	130
657	20240215	095500	130153480	12780	12780	12780	12780	200
658	20240215	095400	127597480	12800	12800	12800	12800	0
659	20240215	095300	127597480	12800	12800	12800	12800	0
660	20240215	095200	127597480	12800	12800	12800	12800	22
661	20240215	095100	127315880	12800	12730	12800	12730	222
662	20240215	095000	124487210	12730	12730	12730	12730	30
663	20240215	094900	124105310	12730	12740	12740	12730	4
664	20240215	094800	124054360	12750	12750	12750	12750	112
665	20240215	094700	122626360	12760	12760	12760	12760	1
666	20240215	094600	122613600	12760	12760	12760	12760	0
667	20240215	094500	122613600	12760	12760	12760	12760	0
668	20240215	094400	122613600	12760	12770	12770	12760	2
669	20240215	094300	122588070	12770	12770	12770	12770	389
670	20240215	094200	117620540	12800	12800	12800	12800	0
671	20240215	094100	117620540	12800	12800	12800	12800	0
672	20240215	094000	117620540	12800	12800	12800	12800	110
673	20240215	093900	116212540	12750	12800	12800	12750	46
674	20240215	093800	115625490	12800	12800	12800	12800	51
675	20240215	093700	114972690	12800	12800	12800	12800	0
676	20240215	093600	114972690	12800	12800	12800	12800	0
677	20240215	093500	114972690	12800	12800	12800	12800	0
678	20240215	093400	114972690	12800	12750	12800	12750	33
679	20240215	093300	114551890	12750	12750	12750	12750	42
680	20240215	093200	114016390	12780	12780	12780	12780	82
681	20240215	093100	112968430	12730	12740	12740	12730	272
682	20240215	093000	109505750	12730	12730	12730	12730	0
683	20240215	092900	109505750	12730	12760	12760	12730	300
684	20240215	092800	105685630	12780	12740	12780	12740	41
685	20240215	092700	105163250	12740	12760	12760	12730	1180
686	20240215	092600	90138360	12740	12800	12800	12740	787
687	20240215	092500	80111810	12740	12830	12830	12740	727
688	20240215	092400	70842790	12760	12760	12760	12760	0
689	20240215	092300	70842790	12760	12770	12770	12760	200
690	20240215	092200	68290640	12780	12820	12820	12780	791
691	20240215	092100	58173640	12820	12830	12830	12820	46
692	20240215	092000	57583530	12840	12840	12840	12840	2
693	20240215	091900	57557850	12840	12840	12840	12840	0
694	20240215	091800	57557850	12840	12820	12840	12820	436
695	20240215	091700	51962630	12850	12850	12850	12850	0
696	20240215	091600	51962630	12850	12850	12850	12850	100
697	20240215	091500	50677630	12840	12840	12840	12840	131
698	20240215	091400	48995590	12800	12820	12840	12800	485
699	20240215	091300	42773630	12830	12830	12830	12830	0
700	20240215	091200	42773630	12830	12810	12830	12810	175
701	20240215	091100	40530390	12720	12750	12800	12720	836
702	20240215	091000	29862030	12750	12750	12750	12750	200
703	20240215	090900	27312030	12750	12780	12780	12750	30
704	20240215	090800	26929270	12750	12750	12750	12750	0
705	20240215	090700	26929270	12750	12750	12750	12750	0
706	20240215	090600	26929270	12750	12800	12800	12740	41
707	20240215	090500	26406080	12850	12820	12850	12800	172
708	20240215	090400	24199000	12830	12830	12830	12830	0
709	20240215	090300	24199000	12830	12820	12840	12820	359
710	20240215	090200	19592080	12830	12830	12830	12830	7
711	20240215	090100	19502270	12830	12720	12830	12710	905
712	20240215	090000	7938950	12730	12750	12750	12730	623