KissMeData/259630/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	204900	2920908320	12430	12430	12430	12430	4351
3	20240215	204800	2920908320	12430	12430	12430	12430	0
4	20240215	204700	2920908320	12430	12430	12430	12430	0
5	20240215	204600	2920908320	12430	12430	12430	12430	0
6	20240215	204500	2920908320	12430	12430	12430	12430	0
7	20240215	204400	2920908320	12430	12430	12430	12430	0
8	20240215	204300	2920908320	12430	12430	12430	12430	0
9	20240215	204200	2920908320	12430	12430	12430	12430	0
10	20240215	204100	2920908320	12430	12430	12430	12430	0
11	20240215	204000	2920908320	12430	12430	12430	12430	0
12	20240215	203900	2920908320	12430	12430	12430	12430	0
13	20240215	203800	2920908320	12430	12430	12430	12430	0
14	20240215	203700	2920908320	12430	12430	12430	12430	0
15	20240215	203600	2920908320	12430	12430	12430	12430	0
16	20240215	203500	2920908320	12430	12430	12430	12430	0
17	20240215	203400	2920908320	12430	12430	12430	12430	0
18	20240215	203300	2920908320	12430	12430	12430	12430	0
19	20240215	203200	2920908320	12430	12430	12430	12430	0
20	20240215	203100	2920908320	12430	12430	12430	12430	0
21	20240215	203000	2920908320	12430	12430	12430	12430	0
22	20240215	202900	2920908320	12430	12430	12430	12430	0
23	20240215	202800	2920908320	12430	12430	12430	12430	0
24	20240215	202700	2920908320	12430	12430	12430	12430	0
25	20240215	202600	2920908320	12430	12430	12430	12430	0
26	20240215	202500	2920908320	12430	12430	12430	12430	0
27	20240215	202400	2920908320	12430	12430	12430	12430	0
28	20240215	202300	2920908320	12430	12430	12430	12430	0
29	20240215	202200	2920908320	12430	12430	12430	12430	0
30	20240215	202100	2920908320	12430	12430	12430	12430	0
31	20240215	202000	2920908320	12430	12430	12430	12430	0
32	20240215	201900	2920908320	12430	12430	12430	12430	4351
33	20240215	201800	2920908320	12430	12430	12430	12430	0
34	20240215	201700	2920908320	12430	12430	12430	12430	0
35	20240215	201600	2920908320	12430	12430	12430	12430	0
36	20240215	201500	2920908320	12430	12430	12430	12430	0
37	20240215	201400	2920908320	12430	12430	12430	12430	0
38	20240215	201300	2920908320	12430	12430	12430	12430	0
39	20240215	201200	2920908320	12430	12430	12430	12430	0
40	20240215	201100	2920908320	12430	12430	12430	12430	0
41	20240215	201000	2920908320	12430	12430	12430	12430	0
42	20240215	200900	2920908320	12430	12430	12430	12430	0
43	20240215	200800	2920908320	12430	12430	12430	12430	0
44	20240215	200700	2920908320	12430	12430	12430	12430	0
45	20240215	200600	2920908320	12430	12430	12430	12430	0
46	20240215	200500	2920908320	12430	12430	12430	12430	0
47	20240215	200400	2920908320	12430	12430	12430	12430	0
48	20240215	200300	2920908320	12430	12430	12430	12430	0
49	20240215	200200	2920908320	12430	12430	12430	12430	0
50	20240215	200100	2920908320	12430	12430	12430	12430	0
51	20240215	200000	2920908320	12430	12430	12430	12430	0
52	20240215	195900	2920908320	12430	12430	12430	12430	0
53	20240215	195800	2920908320	12430	12430	12430	12430	0
54	20240215	195700	2920908320	12430	12430	12430	12430	0
55	20240215	195600	2920908320	12430	12430	12430	12430	0
56	20240215	195500	2920908320	12430	12430	12430	12430	0
57	20240215	195400	2920908320	12430	12430	12430	12430	0
58	20240215	195300	2920908320	12430	12430	12430	12430	0
59	20240215	195200	2920908320	12430	12430	12430	12430	0
60	20240215	195100	2920908320	12430	12430	12430	12430	0
61	20240215	195000	2920908320	12430	12430	12430	12430	0
62	20240215	194900	2920908320	12430	12430	12430	12430	4351
63	20240215	194800	2920908320	12430	12430	12430	12430	0
64	20240215	194700	2920908320	12430	12430	12430	12430	0
65	20240215	194600	2920908320	12430	12430	12430	12430	0
66	20240215	194500	2920908320	12430	12430	12430	12430	0
67	20240215	194400	2920908320	12430	12430	12430	12430	0
68	20240215	194300	2920908320	12430	12430	12430	12430	0
69	20240215	194200	2920908320	12430	12430	12430	12430	0
70	20240215	194100	2920908320	12430	12430	12430	12430	0
71	20240215	194000	2920908320	12430	12430	12430	12430	0
72	20240215	193900	2920908320	12430	12430	12430	12430	0
73	20240215	193800	2920908320	12430	12430	12430	12430	0
74	20240215	193700	2920908320	12430	12430	12430	12430	0
75	20240215	193600	2920908320	12430	12430	12430	12430	0
76	20240215	193500	2920908320	12430	12430	12430	12430	0
77	20240215	193400	2920908320	12430	12430	12430	12430	0
78	20240215	193300	2920908320	12430	12430	12430	12430	0
79	20240215	193200	2920908320	12430	12430	12430	12430	0
80	20240215	193100	2920908320	12430	12430	12430	12430	0
81	20240215	193000	2920908320	12430	12430	12430	12430	0
82	20240215	192900	2920908320	12430	12430	12430	12430	0
83	20240215	192800	2920908320	12430	12430	12430	12430	0
84	20240215	192700	2920908320	12430	12430	12430	12430	0
85	20240215	192600	2920908320	12430	12430	12430	12430	0
86	20240215	192500	2920908320	12430	12430	12430	12430	0
87	20240215	192400	2920908320	12430	12430	12430	12430	0
88	20240215	192300	2920908320	12430	12430	12430	12430	0
89	20240215	192200	2920908320	12430	12430	12430	12430	0
90	20240215	192100	2920908320	12430	12430	12430	12430	0
91	20240215	192000	2920908320	12430	12430	12430	12430	0
92	20240215	191900	2920908320	12430	12430	12430	12430	4351
93	20240215	191800	2920908320	12430	12430	12430	12430	0
94	20240215	191700	2920908320	12430	12430	12430	12430	0
95	20240215	191600	2920908320	12430	12430	12430	12430	0
96	20240215	191500	2920908320	12430	12430	12430	12430	0
97	20240215	191400	2920908320	12430	12430	12430	12430	0
98	20240215	191300	2920908320	12430	12430	12430	12430	0
99	20240215	191200	2920908320	12430	12430	12430	12430	0
100	20240215	191100	2920908320	12430	12430	12430	12430	0
101	20240215	191000	2920908320	12430	12430	12430	12430	0
102	20240215	190900	2920908320	12430	12430	12430	12430	0
103	20240215	190800	2920908320	12430	12430	12430	12430	0
104	20240215	190700	2920908320	12430	12430	12430	12430	0
105	20240215	190600	2920908320	12430	12430	12430	12430	0
106	20240215	190500	2920908320	12430	12430	12430	12430	0
107	20240215	190400	2920908320	12430	12430	12430	12430	0
108	20240215	190300	2920908320	12430	12430	12430	12430	0
109	20240215	190200	2920908320	12430	12430	12430	12430	0
110	20240215	190100	2920908320	12430	12430	12430	12430	0
111	20240215	190000	2920908320	12430	12430	12430	12430	0
112	20240215	185900	2920908320	12430	12430	12430	12430	0
113	20240215	185800	2920908320	12430	12430	12430	12430	0
114	20240215	185700	2920908320	12430	12430	12430	12430	0
115	20240215	185600	2920908320	12430	12430	12430	12430	0
116	20240215	185500	2920908320	12430	12430	12430	12430	0
117	20240215	185400	2920908320	12430	12430	12430	12430	0
118	20240215	185300	2920908320	12430	12430	12430	12430	0
119	20240215	185200	2920908320	12430	12430	12430	12430	0
120	20240215	185100	2920908320	12430	12430	12430	12430	0
121	20240215	185000	2920908320	12430	12430	12430	12430	0
122	20240215	184900	2920908320	12430	12430	12430	12430	4351
123	20240215	184800	2920908320	12430	12430	12430	12430	0
124	20240215	184700	2920908320	12430	12430	12430	12430	0
125	20240215	184600	2920908320	12430	12430	12430	12430	0
126	20240215	184500	2920908320	12430	12430	12430	12430	0
127	20240215	184400	2920908320	12430	12430	12430	12430	0
128	20240215	184300	2920908320	12430	12430	12430	12430	0
129	20240215	184200	2920908320	12430	12430	12430	12430	0
130	20240215	184100	2920908320	12430	12430	12430	12430	0
131	20240215	184000	2920908320	12430	12430	12430	12430	0
132	20240215	183900	2920908320	12430	12430	12430	12430	0
133	20240215	183800	2920908320	12430	12430	12430	12430	0
134	20240215	183700	2920908320	12430	12430	12430	12430	0
135	20240215	183600	2920908320	12430	12430	12430	12430	0
136	20240215	183500	2920908320	12430	12430	12430	12430	0
137	20240215	183400	2920908320	12430	12430	12430	12430	0
138	20240215	183300	2920908320	12430	12430	12430	12430	0
139	20240215	183200	2920908320	12430	12430	12430	12430	0
140	20240215	183100	2920908320	12430	12430	12430	12430	0
141	20240215	183000	2920908320	12430	12430	12430	12430	0
142	20240215	182900	2920908320	12430	12430	12430	12430	0
143	20240215	182800	2920908320	12430	12430	12430	12430	0
144	20240215	182700	2920908320	12430	12430	12430	12430	0
145	20240215	182600	2920908320	12430	12430	12430	12430	0
146	20240215	182500	2920908320	12430	12430	12430	12430	0
147	20240215	182400	2920908320	12430	12430	12430	12430	0
148	20240215	182300	2920908320	12430	12430	12430	12430	0
149	20240215	182200	2920908320	12430	12430	12430	12430	0
150	20240215	182100	2920908320	12430	12430	12430	12430	0
151	20240215	182000	2920908320	12430	12430	12430	12430	0
152	20240215	181900	2920908320	12430	12430	12430	12430	4351
153	20240215	181800	2920908320	12430	12430	12430	12430	0
154	20240215	181700	2920908320	12430	12430	12430	12430	0
155	20240215	181600	2920908320	12430	12430	12430	12430	0
156	20240215	181500	2920908320	12430	12430	12430	12430	0
157	20240215	181400	2920908320	12430	12430	12430	12430	0
158	20240215	181300	2920908320	12430	12430	12430	12430	0
159	20240215	181200	2920908320	12430	12430	12430	12430	0
160	20240215	181100	2920908320	12430	12430	12430	12430	0
161	20240215	181000	2920908320	12430	12430	12430	12430	0
162	20240215	180900	2920908320	12430	12430	12430	12430	0
163	20240215	180800	2920908320	12430	12430	12430	12430	0
164	20240215	180700	2920908320	12430	12430	12430	12430	0
165	20240215	180600	2920908320	12430	12430	12430	12430	0
166	20240215	180500	2920908320	12430	12430	12430	12430	0
167	20240215	180400	2920908320	12430	12430	12430	12430	0
168	20240215	180300	2920908320	12430	12430	12430	12430	0
169	20240215	180200	2920908320	12430	12430	12430	12430	0
170	20240215	180100	2920908320	12430	12430	12430	12430	0
171	20240215	180000	2920908320	12430	12430	12430	12430	0
172	20240215	175900	2920908320	12430	12430	12430	12430	0
173	20240215	175800	2920908320	12430	12430	12430	12430	0
174	20240215	175700	2920908320	12430	12430	12430	12430	0
175	20240215	175600	2920908320	12430	12430	12430	12430	0
176	20240215	175500	2920908320	12430	12430	12430	12430	0
177	20240215	175400	2920908320	12430	12430	12430	12430	0
178	20240215	175300	2920908320	12430	12430	12430	12430	0
179	20240215	175200	2920908320	12430	12430	12430	12430	0
180	20240215	175100	2920908320	12430	12430	12430	12430	0
181	20240215	175000	2920908320	12430	12430	12430	12430	0
182	20240215	174900	2920908320	12430	12430	12430	12430	4351
183	20240215	174800	2920908320	12430	12430	12430	12430	0
184	20240215	174700	2920908320	12430	12430	12430	12430	0
185	20240215	174600	2920908320	12430	12430	12430	12430	0
186	20240215	174500	2920908320	12430	12430	12430	12430	0
187	20240215	174400	2920908320	12430	12430	12430	12430	0
188	20240215	174300	2920908320	12430	12430	12430	12430	0
189	20240215	174200	2920908320	12430	12430	12430	12430	0
190	20240215	174100	2920908320	12430	12430	12430	12430	0
191	20240215	174000	2920908320	12430	12430	12430	12430	0
192	20240215	173900	2920908320	12430	12430	12430	12430	0
193	20240215	173800	2920908320	12430	12430	12430	12430	0
194	20240215	173700	2920908320	12430	12430	12430	12430	0
195	20240215	173600	2920908320	12430	12430	12430	12430	0
196	20240215	173500	2920908320	12430	12430	12430	12430	0
197	20240215	173400	2920908320	12430	12430	12430	12430	0
198	20240215	173300	2920908320	12430	12430	12430	12430	0
199	20240215	173200	2920908320	12430	12430	12430	12430	0
200	20240215	173100	2920908320	12430	12430	12430	12430	0
201	20240215	173000	2920908320	12430	12430	12430	12430	0
202	20240215	172900	2920908320	12430	12430	12430	12430	0
203	20240215	172800	2920908320	12430	12430	12430	12430	0
204	20240215	172700	2920908320	12430	12430	12430	12430	0
205	20240215	172600	2920908320	12430	12430	12430	12430	0
206	20240215	172500	2920908320	12430	12430	12430	12430	0
207	20240215	172400	2920908320	12430	12430	12430	12430	0
208	20240215	172300	2920908320	12430	12430	12430	12430	0
209	20240215	172200	2920908320	12430	12430	12430	12430	0
210	20240215	172100	2920908320	12430	12430	12430	12430	0
211	20240215	172000	2920908320	12430	12430	12430	12430	0
212	20240215	171900	2920908320	12430	12430	12430	12430	4351
213	20240215	171800	2920908320	12430	12430	12430	12430	0
214	20240215	171700	2920908320	12430	12430	12430	12430	0
215	20240215	171600	2920908320	12430	12430	12430	12430	0
216	20240215	171500	2920908320	12430	12430	12430	12430	0
217	20240215	171400	2920908320	12430	12430	12430	12430	0
218	20240215	171300	2920908320	12430	12430	12430	12430	0
219	20240215	171200	2920908320	12430	12430	12430	12430	0
220	20240215	171100	2920908320	12430	12430	12430	12430	0
221	20240215	171000	2920908320	12430	12430	12430	12430	0
222	20240215	170900	2920908320	12430	12430	12430	12430	0
223	20240215	170800	2920908320	12430	12430	12430	12430	0
224	20240215	170700	2920908320	12430	12430	12430	12430	0
225	20240215	170600	2920908320	12430	12430	12430	12430	0
226	20240215	170500	2920908320	12430	12430	12430	12430	0
227	20240215	170400	2920908320	12430	12430	12430	12430	0
228	20240215	170300	2920908320	12430	12430	12430	12430	0
229	20240215	170200	2920908320	12430	12430	12430	12430	0
230	20240215	170100	2920908320	12430	12430	12430	12430	0
231	20240215	170000	2920908320	12430	12430	12430	12430	0
232	20240215	165900	2920908320	12430	12430	12430	12430	0
233	20240215	165800	2920908320	12430	12430	12430	12430	0
234	20240215	165700	2920908320	12430	12430	12430	12430	0
235	20240215	165600	2920908320	12430	12430	12430	12430	0
236	20240215	165500	2920908320	12430	12430	12430	12430	0
237	20240215	165400	2920908320	12430	12430	12430	12430	0
238	20240215	165300	2920908320	12430	12430	12430	12430	0
239	20240215	165200	2920908320	12430	12430	12430	12430	0
240	20240215	165100	2920908320	12430	12430	12430	12430	0
241	20240215	165000	2920908320	12430	12430	12430	12430	0
242	20240215	164900	2920908320	12430	12430	12430	12430	4351
243	20240215	164800	2920908320	12430	12430	12430	12430	0
244	20240215	164700	2920908320	12430	12430	12430	12430	0
245	20240215	164600	2920908320	12430	12430	12430	12430	0
246	20240215	164500	2920908320	12430	12430	12430	12430	0
247	20240215	164400	2920908320	12430	12430	12430	12430	0
248	20240215	164300	2920908320	12430	12430	12430	12430	0
249	20240215	164200	2920908320	12430	12430	12430	12430	0
250	20240215	164100	2920908320	12430	12430	12430	12430	0
251	20240215	164000	2920908320	12430	12430	12430	12430	0
252	20240215	163900	2920908320	12430	12430	12430	12430	0
253	20240215	163800	2920908320	12430	12430	12430	12430	0
254	20240215	163700	2920908320	12430	12430	12430	12430	0
255	20240215	163600	2920908320	12430	12430	12430	12430	0
256	20240215	163500	2920908320	12430	12430	12430	12430	0
257	20240215	163400	2920908320	12430	12430	12430	12430	0
258	20240215	163300	2920908320	12430	12430	12430	12430	0
259	20240215	163200	2920908320	12430	12430	12430	12430	0
260	20240215	163100	2920908320	12430	12430	12430	12430	0
261	20240215	163000	2920908320	12430	12430	12430	12430	0
262	20240215	162900	2920908320	12430	12430	12430	12430	0
263	20240215	162800	2920908320	12430	12430	12430	12430	0
264	20240215	162700	2920908320	12430	12430	12430	12430	0
265	20240215	162600	2920908320	12430	12430	12430	12430	0
266	20240215	162500	2920908320	12430	12430	12430	12430	0
267	20240215	162400	2920908320	12430	12430	12430	12430	0
268	20240215	162300	2920908320	12430	12430	12430	12430	0
269	20240215	162200	2920908320	12430	12430	12430	12430	0
270	20240215	162100	2920908320	12430	12430	12430	12430	0
271	20240215	162000	2920908320	12430	12430	12430	12430	0
272	20240215	161900	2920908320	12430	12430	12430	12430	4351
273	20240215	161800	2920908320	12430	12430	12430	12430	0
274	20240215	161700	2920908320	12430	12430	12430	12430	0
275	20240215	161600	2920908320	12430	12430	12430	12430	0
276	20240215	161500	2920908320	12430	12430	12430	12430	0
277	20240215	161400	2920908320	12430	12430	12430	12430	0
278	20240215	161300	2920908320	12430	12430	12430	12430	0
279	20240215	161200	2920908320	12430	12430	12430	12430	0
280	20240215	161100	2920908320	12430	12430	12430	12430	0
281	20240215	161000	2920908320	12430	12430	12430	12430	0
282	20240215	160900	2920908320	12430	12430	12430	12430	0
283	20240215	160800	2920908320	12430	12430	12430	12430	0
284	20240215	160700	2920908320	12430	12430	12430	12430	0
285	20240215	160600	2920908320	12430	12430	12430	12430	0
286	20240215	160500	2920908320	12430	12430	12430	12430	0
287	20240215	160400	2920908320	12430	12430	12430	12430	0
288	20240215	160300	2920908320	12430	12430	12430	12430	0
289	20240215	160200	2920908320	12430	12430	12430	12430	0
290	20240215	160100	2920908320	12430	12430	12430	12430	0
291	20240215	160000	2920908320	12430	12430	12430	12430	0
292	20240215	155900	2920908320	12430	12430	12430	12430	0
293	20240215	155800	2920908320	12430	12430	12430	12430	0
294	20240215	155700	2920908320	12430	12430	12430	12430	0
295	20240215	155600	2920908320	12430	12430	12430	12430	0
296	20240215	155500	2920908320	12430	12430	12430	12430	0
297	20240215	155400	2920908320	12430	12430	12430	12430	0
298	20240215	155300	2920908320	12430	12430	12430	12430	0
299	20240215	155200	2920908320	12430	12430	12430	12430	0
300	20240215	155100	2920908320	12430	12430	12430	12430	0
301	20240215	155000	2920908320	12430	12430	12430	12430	0
302	20240215	154900	2920908320	12430	12430	12430	12430	4351
303	20240215	154800	2920908320	12430	12430	12430	12430	0
304	20240215	154700	2920908320	12430	12430	12430	12430	0
305	20240215	154600	2920908320	12430	12430	12430	12430	0
306	20240215	154500	2920908320	12430	12430	12430	12430	0
307	20240215	154400	2920908320	12430	12430	12430	12430	0
308	20240215	154300	2920908320	12430	12430	12430	12430	0
309	20240215	154200	2920908320	12430	12430	12430	12430	0
310	20240215	154100	2920908320	12430	12430	12430	12430	0
311	20240215	154000	2920908320	12430	12430	12430	12430	0
312	20240215	153900	2920908320	12430	12430	12430	12430	0
313	20240215	153800	2920908320	12430	12430	12430	12430	0
314	20240215	153700	2920908320	12430	12430	12430	12430	0
315	20240215	153600	2920908320	12430	12430	12430	12430	0
316	20240215	153500	2920908320	12430	12430	12430	12430	0
317	20240215	153400	2920908320	12430	12430	12430	12430	0
318	20240215	153300	2920908320	12430	12430	12430	12430	0
319	20240215	153200	2920908320	12430	12430	12430	12430	0
320	20240215	153100	2920908320	12430	12430	12430	12430	0
321	20240215	153000	2920908320	12430	12430	12430	12430	4351
322	20240215	152900	2866825390	12430	12430	12430	12430	0
323	20240215	152800	2866825390	12430	12430	12430	12430	0
324	20240215	152700	2866825390	12430	12430	12430	12430	0
325	20240215	152600	2866825390	12430	12430	12430	12430	0
326	20240215	152500	2866825390	12430	12430	12430	12430	0
327	20240215	152400	2866825390	12430	12430	12430	12430	0
328	20240215	152300	2866825390	12430	12430	12430	12430	0
329	20240215	152200	2866825390	12430	12430	12430	12430	0
330	20240215	152100	2866825390	12430	12430	12430	12430	0
331	20240215	152000	2866825390	12430	12430	12430	12430	0
332	20240215	151900	2866825390	12430	12400	12430	12400	891
333	20240215	151800	2855754860	12400	12420	12430	12400	2743
334	20240215	151700	2821706270	12430	12420	12430	12420	816
335	20240215	151600	2811570040	12420	12460	12460	12420	4329
336	20240215	151500	2757708780	12470	12460	12470	12460	14
337	20240215	151400	2757534320	12460	12480	12480	12460	469
338	20240215	151300	2751689780	12480	12460	12480	12460	1420
339	20240215	151200	2733994050	12460	12470	12470	12460	53
340	20240215	151100	2733333500	12470	12480	12480	12470	501
341	20240215	151000	2727085130	12480	12480	12480	12470	256
342	20240215	150900	2723890280	12480	12470	12480	12470	258
343	20240215	150800	2720671240	12470	12480	12480	12470	1134
344	20240215	150700	2706530170	12480	12490	12490	12470	502
345	20240215	150600	2700264060	12490	12480	12490	12480	378
346	20240215	150500	2695546500	12490	12480	12490	12480	267
347	20240215	150400	2692213320	12490	12500	12500	12490	513
348	20240215	150300	2685800940	12500	12520	12520	12500	3015
349	20240215	150200	2648105430	12520	12520	12520	12520	117
350	20240215	150100	2646640590	12520	12520	12520	12520	36
351	20240215	150000	2646189870	12510	12510	12510	12510	0
352	20240215	145900	2646189870	12510	12510	12510	12510	90
353	20240215	145800	2645063970	12510	12510	12510	12510	88
354	20240215	145700	2643963090	12540	12530	12540	12520	239
355	20240215	145600	2640966220	12530	12520	12530	12520	120
356	20240215	145500	2639463030	12510	12510	12510	12510	3
357	20240215	145400	2639425500	12510	12510	12520	12510	689
358	20240215	145300	2630802970	12510	12510	12510	12510	131
359	20240215	145200	2629164160	12520	12510	12520	12510	83
360	20240215	145100	2628125590	12510	12520	12520	12510	391
361	20240215	145000	2623233860	12510	12510	12520	12510	320
362	20240215	144900	2619230610	12510	12520	12530	12510	719
363	20240215	144800	2610229200	12530	12520	12530	12510	104
364	20240215	144700	2608926960	12520	12520	12520	12510	175
365	20240215	144600	2606736170	12520	12530	12530	12520	29
366	20240215	144500	2606373080	12530	12530	12530	12520	79
367	20240215	144400	2605383510	12540	12540	12540	12540	508
368	20240215	144300	2599013190	12550	12550	12550	12550	0
369	20240215	144200	2599013190	12550	12530	12550	12520	137
370	20240215	144100	2597296910	12530	12520	12530	12520	12
371	20240215	144000	2597146650	12520	12520	12520	12520	30
372	20240215	143900	2596771050	12510	12520	12520	12510	148
373	20240215	143800	2594918270	12510	12530	12530	12510	185
374	20240215	143700	2592602830	12580	12570	12580	12520	121
375	20240215	143600	2591084750	12570	12560	12570	12560	55
376	20240215	143500	2590393710	12580	12520	12580	12520	702
377	20240215	143400	2581594840	12510	12510	12510	12510	4
378	20240215	143300	2581544800	12510	12490	12510	12490	914
379	20240215	143200	2570124360	12470	12500	12500	12470	54
380	20240215	143100	2569450730	12510	12510	12510	12510	1
381	20240215	143000	2569438220	12460	12460	12460	12460	0
382	20240215	142900	2569438220	12460	12480	12480	12460	190
383	20240215	142800	2567069380	12480	12480	12480	12480	0
384	20240215	142700	2567069380	12480	12480	12490	12480	199
385	20240215	142600	2564585680	12470	12490	12490	12470	1244
386	20240215	142500	2549068150	12500	12510	12510	12500	287
387	20240215	142400	2545480580	12500	12500	12500	12500	0
388	20240215	142300	2545480580	12500	12500	12500	12500	57
389	20240215	142200	2544768080	12530	12530	12530	12530	50
390	20240215	142100	2544141580	12530	12530	12530	12530	21
391	20240215	142000	2543878450	12530	12520	12530	12520	500
392	20240215	141900	2537614380	12530	12530	12530	12530	50
393	20240215	141800	2536987880	12540	12540	12540	12540	0
394	20240215	141700	2536987880	12540	12460	12540	12460	24
395	20240215	141600	2536688200	12460	12510	12510	12450	2893
396	20240215	141500	2500584120	12500	12500	12500	12500	120
397	20240215	141400	2499084120	12500	12500	12500	12500	53
398	20240215	141300	2498421620	12550	12480	12550	12480	128
399	20240215	141200	2496815290	12550	12510	12550	12480	2264
400	20240215	141100	2468523170	12510	12530	12550	12500	3041
401	20240215	141000	2430487620	12530	12530	12530	12530	47
402	20240215	140900	2429898710	12530	12530	12530	12530	753
403	20240215	140800	2420463620	12530	12530	12530	12530	619
404	20240215	140700	2412707550	12530	12540	12540	12530	100
405	20240215	140600	2411454530	12550	12550	12550	12550	1
406	20240215	140500	2411441980	12530	12530	12530	12530	0
407	20240215	140400	2411441980	12530	12540	12540	12530	43
408	20240215	140300	2410903150	12540	12540	12540	12540	28
409	20240215	140200	2410552030	12540	12530	12540	12530	113
410	20240215	140100	2409135660	12530	12530	12530	12520	447
411	20240215	140000	2403537820	12530	12530	12530	12530	321
412	20240215	135900	2399515690	12520	12520	12520	12520	63
413	20240215	135800	2398726930	12520	12520	12540	12520	454
414	20240215	135700	2393041400	12520	12530	12530	12520	454
415	20240215	135600	2387356860	12530	12550	12550	12530	3693
416	20240215	135500	2341061160	12540	12540	12550	12540	129
417	20240215	135400	2339442480	12540	12540	12540	12540	49
418	20240215	135300	2338828020	12540	12560	12560	12540	1507
419	20240215	135200	2319907670	12560	12560	12560	12560	43
420	20240215	135100	2319367590	12560	12560	12560	12560	188
421	20240215	135000	2317006310	12560	12560	12560	12560	20
422	20240215	134900	2316755110	12560	12550	12560	12550	145
423	20240215	134800	2314934360	12550	12560	12560	12550	348
424	20240215	134700	2310565670	12570	12560	12570	12560	173
425	20240215	134600	2308392780	12560	12570	12570	12560	582
426	20240215	134500	2301079760	12570	12570	12570	12570	2
427	20240215	134400	2301054620	12570	12580	12580	12570	89
428	20240215	134300	2299935790	12580	12580	12580	12580	29
429	20240215	134200	2299570970	12580	12580	12580	12580	3
430	20240215	134100	2299533230	12570	12570	12570	12570	46
431	20240215	134000	2298955010	12560	12560	12560	12560	0
432	20240215	133900	2298955010	12560	12570	12570	12560	141
433	20240215	133800	2297183950	12570	12570	12570	12570	1
434	20240215	133700	2297171380	12570	12580	12580	12570	12
435	20240215	133600	2297020510	12560	12560	12560	12560	17
436	20240215	133500	2296806990	12560	12590	12590	12560	483
437	20240215	133400	2290726390	12620	12620	12620	12620	0
438	20240215	133300	2290726390	12620	12620	12620	12620	3
439	20240215	133200	2290688530	12620	12620	12620	12620	9
440	20240215	133100	2290574950	12610	12590	12610	12590	16
441	20240215	133000	2290373210	12590	12610	12610	12590	6
442	20240215	132900	2290297650	12590	12590	12590	12590	65
443	20240215	132800	2289479300	12590	12580	12590	12570	33
444	20240215	132700	2289064380	12570	12580	12580	12570	618
445	20240215	132600	2281296100	12570	12570	12570	12570	20
446	20240215	132500	2281044700	12590	12590	12590	12590	28
447	20240215	132400	2280692180	12570	12570	12570	12570	0
448	20240215	132300	2280692180	12570	12550	12570	12550	456
449	20240215	132200	2274960280	12550	12550	12550	12550	4
450	20240215	132100	2274910080	12570	12540	12570	12540	33
451	20240215	132000	2274496170	12540	12540	12540	12540	0
452	20240215	131900	2274496170	12540	12550	12570	12540	661
453	20240215	131800	2266190800	12550	12560	12560	12550	2861
454	20240215	131700	2230266100	12560	12560	12570	12560	302
455	20240215	131600	2226472860	12570	12570	12570	12570	0
456	20240215	131500	2226472860	12570	12570	12570	12560	115
457	20240215	131400	2225027730	12570	12570	12570	12570	75
458	20240215	131300	2224084980	12560	12590	12590	12560	124
459	20240215	131200	2222526420	12570	12590	12590	12570	1696
460	20240215	131100	2201187670	12590	12590	12590	12590	629
461	20240215	131000	2193268560	12590	12590	12590	12590	222
462	20240215	130900	2190473580	12590	12600	12600	12590	474
463	20240215	130800	2184501280	12600	12610	12610	12600	42
464	20240215	130700	2183972060	12620	12620	12620	12620	0
465	20240215	130600	2183972060	12620	12620	12620	12620	3
466	20240215	130500	2183934200	12610	12620	12630	12610	1249
467	20240215	130400	2168178270	12620	12630	12630	12620	340
468	20240215	130300	2163884930	12630	12630	12630	12630	0
469	20240215	130200	2163884930	12630	12650	12650	12630	198
470	20240215	130100	2161383190	12650	12650	12650	12650	0
471	20240215	130000	2161383190	12650	12630	12650	12630	2
472	20240215	125900	2161357910	12630	12630	12630	12630	91
473	20240215	125800	2160208580	12640	12640	12640	12640	23
474	20240215	125700	2159917860	12640	12620	12640	12620	360
475	20240215	125600	2155370870	12610	12610	12610	12610	67
476	20240215	125500	2154526000	12620	12620	12620	12620	3
477	20240215	125400	2154488140	12620	12610	12620	12610	159
478	20240215	125300	2152482060	12620	12610	12620	12610	56
479	20240215	125200	2151775730	12610	12600	12610	12600	80
480	20240215	125100	2150767250	12610	12610	12610	12610	1
481	20240215	125000	2150754640	12610	12610	12620	12610	125
482	20240215	124900	2149177460	12610	12610	12610	12610	311
483	20240215	124800	2145255750	12610	12600	12610	12600	289
484	20240215	124700	2141612250	12600	12600	12600	12600	44
485	20240215	124600	2141057850	12610	12600	12610	12600	140
486	20240215	124500	2139293780	12600	12610	12610	12600	225
487	20240215	124400	2136457000	12610	12610	12610	12610	180
488	20240215	124300	2134187200	12610	12620	12620	12610	336
489	20240215	124200	2129947230	12620	12640	12640	12620	113
490	20240215	124100	2128521010	12620	12650	12650	12620	4878
491	20240215	124000	2066816220	12660	12650	12660	12650	573
492	20240215	123900	2059567310	12650	12660	12660	12650	156
493	20240215	123800	2057592960	12660	12660	12660	12660	60
494	20240215	123700	2056833360	12660	12660	12660	12660	12
495	20240215	123600	2056681440	12650	12670	12670	12650	241
496	20240215	123500	2053629850	12660	12650	12660	12650	504
497	20240215	123400	2047254120	12650	12640	12650	12640	554
498	20240215	123300	2040250940	12650	12650	12660	12650	120
499	20240215	123200	2038732760	12640	12640	12640	12640	0
500	20240215	123100	2038732760	12640	12630	12650	12630	251
501	20240215	123000	2035561120	12640	12640	12640	12640	0
502	20240215	122900	2035561120	12640	12640	12640	12640	1
503	20240215	122800	2035548480	12610	12610	12610	12610	14
504	20240215	122700	2035371940	12610	12610	12610	12610	3
505	20240215	122600	2035334110	12650	12650	12650	12650	60
506	20240215	122500	2034575110	12650	12650	12650	12650	19
507	20240215	122400	2034334760	12610	12620	12650	12610	375
508	20240215	122300	2029597380	12620	12620	12620	12620	89
509	20240215	122200	2028474200	12620	12620	12620	12620	15
510	20240215	122100	2028284900	12610	12600	12620	12600	1082
511	20240215	122000	2014643270	12600	12600	12600	12600	500
512	20240215	121900	2008343270	12580	12600	12600	12580	276
513	20240215	121800	2004866450	12600	12600	12600	12600	275
514	20240215	121700	2001401450	12600	12600	12600	12600	1
515	20240215	121600	2001388850	12600	12600	12600	12600	162
516	20240215	121500	1999347650	12600	12600	12600	12600	0
517	20240215	121400	1999347650	12600	12550	12600	12550	61
518	20240215	121300	1998582000	12550	12550	12550	12550	1276
519	20240215	121200	1982568200	12550	12580	12580	12550	854
520	20240215	121100	1971848260	12580	12580	12580	12580	84
521	20240215	121000	1970791540	12580	12560	12580	12560	273
522	20240215	120900	1967362600	12580	12570	12580	12570	117
523	20240215	120800	1965891770	12570	12570	12570	12570	50
524	20240215	120700	1965263270	12560	12570	12580	12560	1556
525	20240215	120600	1945714830	12570	12580	12580	12570	104
526	20240215	120500	1944406610	12580	12580	12580	12580	39
527	20240215	120400	1943915990	12580	12580	12580	12580	17
528	20240215	120300	1943702130	12580	12580	12580	12580	108
529	20240215	120200	1942343490	12600	12580	12600	12580	12
530	20240215	120100	1942192430	12580	12590	12590	12580	310
531	20240215	120000	1938291770	12580	12580	12580	12580	504
532	20240215	115900	1931951450	12580	12580	12580	12580	16
533	20240215	115800	1931750170	12580	12590	12590	12580	102
534	20240215	115700	1930467000	12590	12590	12590	12590	200
535	20240215	115600	1927949000	12590	12590	12590	12590	0
536	20240215	115500	1927949000	12590	12590	12590	12590	39
537	20240215	115400	1927457990	12590	12590	12590	12590	0
538	20240215	115300	1927457990	12590	12590	12590	12590	1
539	20240215	115200	1927445400	12610	12600	12610	12600	156
540	20240215	115100	1925478300	12580	12590	12590	12580	200
541	20240215	115000	1922962230	12590	12600	12600	12590	68
542	20240215	114900	1922105460	12610	12600	12610	12600	53
543	20240215	114800	1921437160	12600	12600	12600	12600	138
544	20240215	114700	1919698360	12600	12580	12600	12580	2
545	20240215	114600	1919673180	12580	12580	12580	12580	0
546	20240215	114500	1919673180	12580	12600	12600	12580	51
547	20240215	114400	1919031430	12590	12600	12600	12590	323
548	20240215	114300	1914962630	12600	12600	12600	12600	127
549	20240215	114200	1913362430	12610	12610	12610	12600	110
550	20240215	114100	1911976120	12610	12600	12610	12600	83
551	20240215	114000	1910929500	12600	12600	12600	12600	27
552	20240215	113900	1910589300	12600	12600	12600	12600	27
553	20240215	113800	1910249100	12600	12600	12610	12600	113
554	20240215	113700	1908825290	12600	12600	12610	12600	283
555	20240215	113600	1905259480	12600	12600	12600	12600	165
556	20240215	113500	1903180480	12590	12590	12590	12590	122
557	20240215	113400	1901644500	12570	12570	12590	12570	368
558	20240215	113300	1897018720	12570	12590	12590	12570	548
559	20240215	113200	1890127150	12590	12590	12590	12590	3
560	20240215	113100	1890089380	12600	12600	12600	12600	0
561	20240215	113000	1890089380	12600	12620	12620	12600	102
562	20240215	112900	1888802760	12620	12610	12620	12610	83
563	20240215	112800	1887755400	12600	12620	12620	12600	81
564	20240215	112700	1886734540	12620	12600	12620	12600	120
565	20240215	112600	1885222340	12600	12600	12600	12600	0
566	20240215	112500	1885222340	12600	12600	12600	12600	2
567	20240215	112400	1885197140	12600	12600	12600	12600	13
568	20240215	112300	1885033340	12600	12600	12600	12600	0
569	20240215	112200	1885033340	12600	12600	12600	12600	6
570	20240215	112100	1884957740	12600	12570	12600	12570	66
571	20240215	112000	1884126290	12580	12580	12580	12580	0
572	20240215	111900	1884126290	12580	12580	12580	12580	286
573	20240215	111800	1880528410	12570	12570	12570	12570	0
574	20240215	111700	1880528410	12570	12580	12580	12570	751
575	20240215	111600	1871085630	12580	12610	12610	12580	651
576	20240215	111500	1862885090	12600	12600	12600	12600	5
577	20240215	111400	1862822090	12610	12610	12610	12610	0
578	20240215	111300	1862822090	12610	12610	12610	12610	12
579	20240215	111200	1862670770	12620	12620	12620	12620	20
580	20240215	111100	1862418370	12620	12620	12620	12620	1
581	20240215	111000	1862405750	12610	12610	12610	12610	7
582	20240215	110900	1862317480	12630	12630	12630	12630	0
583	20240215	110800	1862317480	12630	12640	12650	12630	406
584	20240215	110700	1857187960	12630	12640	12640	12630	35
585	20240215	110600	1856745900	12640	12630	12640	12630	39
586	20240215	110500	1856253150	12630	12600	12630	12600	424
587	20240215	110400	1850906040	12590	12590	12590	12590	105
588	20240215	110300	1849584090	12590	12590	12590	12590	397
589	20240215	110200	1844585860	12590	12590	12600	12590	444
590	20240215	110100	1838992460	12580	12580	12580	12580	8
591	20240215	110000	1838891820	12590	12590	12590	12590	1
592	20240215	105900	1838879230	12580	12570	12580	12570	529
593	20240215	105800	1832224510	12570	12560	12570	12560	255
594	20240215	105700	1829021590	12560	12550	12560	12550	94
595	20240215	105600	1827840960	12550	12570	12570	12550	783
596	20240215	105500	1818008180	12560	12580	12580	12560	622
597	20240215	105400	1810191890	12580	12600	12600	12580	532
598	20240215	105300	1803493820	12620	12610	12620	12600	60
599	20240215	105200	1802737590	12610	12610	12610	12610	58
600	20240215	105100	1802006210	12610	12610	12610	12610	231
601	20240215	105000	1799093300	12610	12610	12610	12610	33
602	20240215	104900	1798677170	12610	12610	12610	12610	11
603	20240215	104800	1798538460	12610	12610	12610	12610	30
604	20240215	104700	1798160160	12620	12620	12620	12620	100
605	20240215	104600	1796898160	12620	12620	12620	12620	30
606	20240215	104500	1796519560	12620	12610	12620	12610	38
607	20240215	104400	1796040200	12630	12630	12630	12630	29
608	20240215	104300	1795673930	12610	12610	12610	12610	5
609	20240215	104200	1795610880	12590	12590	12590	12590	64
610	20240215	104100	1794805120	12590	12580	12590	12580	378
611	20240215	104000	1790048130	12580	12610	12610	12580	818
612	20240215	103900	1779749400	12610	12610	12610	12610	123
613	20240215	103800	1778198370	12630	12630	12630	12630	3
614	20240215	103700	1778160480	12630	12630	12640	12610	101
615	20240215	103600	1776885720	12630	12620	12630	12610	216
616	20240215	103500	1774159210	12620	12600	12640	12600	28
617	20240215	103400	1773806280	12600	12600	12640	12600	246
618	20240215	103300	1770703250	12580	12570	12580	12570	192
619	20240215	103200	1768288010	12580	12590	12600	12580	215
620	20240215	103100	1765579660	12590	12570	12590	12570	98
621	20240215	103000	1764347070	12570	12570	12570	12570	755
622	20240215	102900	1754856720	12570	12570	12580	12560	489
623	20240215	102800	1748709040	12570	12570	12570	12570	0
624	20240215	102700	1748709040	12570	12530	12570	12530	263
625	20240215	102600	1745406240	12560	12540	12560	12530	319
626	20240215	102500	1741406760	12540	12540	12540	12540	40
627	20240215	102400	1740905160	12540	12540	12560	12540	109
628	20240215	102300	1739537280	12560	12530	12560	12530	102
629	20240215	102200	1738256220	12530	12530	12530	12530	20
630	20240215	102100	1738005620	12530	12530	12540	12530	373
631	20240215	102000	1733330740	12530	12550	12560	12530	868
632	20240215	101900	1722448410	12560	12550	12560	12550	106
633	20240215	101800	1721118100	12560	12540	12560	12540	305
634	20240215	101700	1717287360	12540	12530	12540	12530	422
635	20240215	101600	1711997110	12530	12550	12560	12530	2676
636	20240215	101500	1678441330	12560	12540	12560	12540	16
637	20240215	101400	1678240670	12540	12560	12570	12540	489
638	20240215	101300	1672101080	12560	12540	12570	12540	547
639	20240215	101200	1665231110	12540	12550	12550	12540	337
640	20240215	101100	1661005000	12550	12560	12570	12550	2030
641	20240215	101000	1635527960	12570	12560	12570	12550	39
642	20240215	100900	1635038160	12560	12560	12560	12550	100
643	20240215	100800	1633782660	12560	12560	12560	12560	90
644	20240215	100700	1632652260	12550	12560	12560	12550	23
645	20240215	100600	1632363600	12560	12550	12560	12540	154
646	20240215	100500	1630432190	12540	12550	12560	12540	227
647	20240215	100400	1627584250	12550	12530	12550	12530	3377
648	20240215	100300	1585237320	12530	12540	12540	12530	247
649	20240215	100200	1582142030	12530	12550	12560	12530	1707
650	20240215	100100	1560733150	12560	12560	12570	12560	1207
651	20240215	100000	1545566900	12570	12570	12590	12560	306
652	20240215	095900	1541722480	12570	12600	12600	12570	81
653	20240215	095800	1540703220	12600	12590	12610	12590	5606
654	20240215	095700	1470042960	12560	12610	12610	12560	1749
655	20240215	095600	1448051980	12600	12570	12600	12570	2387
656	20240215	095500	1418023290	12560	12560	12570	12560	1038
657	20240215	095400	1404980870	12560	12560	12570	12560	57
658	20240215	095300	1404264940	12560	12580	12590	12560	823
659	20240215	095200	1393922470	12610	12600	12610	12590	241
660	20240215	095100	1390887140	12640	12560	12640	12550	428
661	20240215	095000	1385498850	12560	12570	12590	12560	1370
662	20240215	094900	1368282270	12590	12600	12610	12590	310
663	20240215	094800	1364375980	12600	12550	12610	12550	147
664	20240215	094700	1362525190	12550	12640	12640	12550	123
665	20240215	094600	1360975820	12550	12550	12660	12550	587
666	20240215	094500	1353586030	12580	12560	12600	12550	919
667	20240215	094400	1342036600	12580	12580	12580	12550	55
668	20240215	094300	1341345840	12550	12590	12590	12550	449
669	20240215	094200	1335703430	12590	12650	12650	12590	337
670	20240215	094100	1331457700	12650	12670	12670	12600	9
671	20240215	094000	1331343840	12670	12550	12670	12550	3127
672	20240215	093900	1291998110	12550	12600	12600	12530	6101
673	20240215	093800	1215363890	12600	12600	12610	12590	2133
674	20240215	093700	1188490000	12610	12630	12630	12600	1015
675	20240215	093600	1175694400	12620	12620	12630	12620	1526
676	20240215	093500	1156436150	12620	12660	12660	12620	2709
677	20240215	093400	1122198230	12660	12650	12670	12630	1582
678	20240215	093300	1102190000	12660	12650	12680	12650	900
679	20240215	093200	1090800280	12660	12680	12680	12660	897
680	20240215	093100	1079436300	12680	12700	12700	12670	2369
681	20240215	093000	1049364070	12710	12740	12780	12710	1933
682	20240215	092900	1024719310	12710	12750	12750	12710	318
683	20240215	092800	1020673500	12750	12690	12770	12690	2459
684	20240215	092700	989369620	12720	12670	12720	12670	306
685	20240215	092600	985485200	12650	12700	12700	12650	445
686	20240215	092500	979848750	12700	12720	12730	12700	813
687	20240215	092400	969511180	12720	12700	12720	12650	464
688	20240215	092300	963620850	12700	12670	12720	12670	1217
689	20240215	092200	948184570	12670	12680	12680	12660	18
690	20240215	092100	947956510	12620	12700	12720	12620	3658
691	20240215	092000	901619580	12700	12680	12710	12680	295
692	20240215	091900	897875970	12650	12690	12690	12650	1497
693	20240215	091800	878909300	12690	12660	12730	12660	1993
694	20240215	091700	853566670	12660	12670	12700	12660	1062
695	20240215	091600	840120500	12700	12680	12710	12660	374
696	20240215	091500	835375150	12720	12700	12720	12680	308
697	20240215	091400	831461830	12700	12670	12730	12670	460
698	20240215	091300	825623860	12660	12600	12660	12580	3195
699	20240215	091200	785348020	12600	12640	12640	12600	1617
700	20240215	091100	764967130	12610	12630	12660	12600	5397
701	20240215	091000	696891360	12630	12700	12700	12630	2431
702	20240215	090900	666107850	12700	12740	12770	12700	1969
703	20240215	090800	641055090	12740	12770	12770	12700	2435
704	20240215	090700	610102610	12770	12700	12800	12700	3244
705	20240215	090600	568668840	12690	12690	12710	12640	2284
706	20240215	090500	539729040	12700	12780	12830	12700	6196
707	20240215	090400	460688920	12780	12770	12840	12750	2670
708	20240215	090300	426574860	12780	12870	12870	12770	4451
709	20240215	090200	369594640	12800	12790	12900	12780	9015
710	20240215	090100	253691550	12790	12640	12790	12630	5885
711	20240215	090000	178672710	12670	12700	12700	12620	13863