KissMeData/282690/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205500	562259180	12420	12420	12420	12420	377
3	20240215	205400	562259180	12420	12420	12420	12420	0
4	20240215	205300	562259180	12420	12420	12420	12420	0
5	20240215	205200	562259180	12420	12420	12420	12420	0
6	20240215	205100	562259180	12420	12420	12420	12420	0
7	20240215	205000	562259180	12420	12420	12420	12420	0
8	20240215	204900	562259180	12420	12420	12420	12420	0
9	20240215	204800	562259180	12420	12420	12420	12420	0
10	20240215	204700	562259180	12420	12420	12420	12420	0
11	20240215	204600	562259180	12420	12420	12420	12420	0
12	20240215	204500	562259180	12420	12420	12420	12420	0
13	20240215	204400	562259180	12420	12420	12420	12420	0
14	20240215	204300	562259180	12420	12420	12420	12420	0
15	20240215	204200	562259180	12420	12420	12420	12420	0
16	20240215	204100	562259180	12420	12420	12420	12420	0
17	20240215	204000	562259180	12420	12420	12420	12420	0
18	20240215	203900	562259180	12420	12420	12420	12420	0
19	20240215	203800	562259180	12420	12420	12420	12420	0
20	20240215	203700	562259180	12420	12420	12420	12420	0
21	20240215	203600	562259180	12420	12420	12420	12420	0
22	20240215	203500	562259180	12420	12420	12420	12420	0
23	20240215	203400	562259180	12420	12420	12420	12420	0
24	20240215	203300	562259180	12420	12420	12420	12420	0
25	20240215	203200	562259180	12420	12420	12420	12420	0
26	20240215	203100	562259180	12420	12420	12420	12420	0
27	20240215	203000	562259180	12420	12420	12420	12420	0
28	20240215	202900	562259180	12420	12420	12420	12420	0
29	20240215	202800	562259180	12420	12420	12420	12420	0
30	20240215	202700	562259180	12420	12420	12420	12420	0
31	20240215	202600	562259180	12420	12420	12420	12420	0
32	20240215	202500	562259180	12420	12420	12420	12420	377
33	20240215	202400	562259180	12420	12420	12420	12420	0
34	20240215	202300	562259180	12420	12420	12420	12420	0
35	20240215	202200	562259180	12420	12420	12420	12420	0
36	20240215	202100	562259180	12420	12420	12420	12420	0
37	20240215	202000	562259180	12420	12420	12420	12420	0
38	20240215	201900	562259180	12420	12420	12420	12420	0
39	20240215	201800	562259180	12420	12420	12420	12420	0
40	20240215	201700	562259180	12420	12420	12420	12420	0
41	20240215	201600	562259180	12420	12420	12420	12420	0
42	20240215	201500	562259180	12420	12420	12420	12420	0
43	20240215	201400	562259180	12420	12420	12420	12420	0
44	20240215	201300	562259180	12420	12420	12420	12420	0
45	20240215	201200	562259180	12420	12420	12420	12420	0
46	20240215	201100	562259180	12420	12420	12420	12420	0
47	20240215	201000	562259180	12420	12420	12420	12420	0
48	20240215	200900	562259180	12420	12420	12420	12420	0
49	20240215	200800	562259180	12420	12420	12420	12420	0
50	20240215	200700	562259180	12420	12420	12420	12420	0
51	20240215	200600	562259180	12420	12420	12420	12420	0
52	20240215	200500	562259180	12420	12420	12420	12420	0
53	20240215	200400	562259180	12420	12420	12420	12420	0
54	20240215	200300	562259180	12420	12420	12420	12420	0
55	20240215	200200	562259180	12420	12420	12420	12420	0
56	20240215	200100	562259180	12420	12420	12420	12420	0
57	20240215	200000	562259180	12420	12420	12420	12420	0
58	20240215	195900	562259180	12420	12420	12420	12420	0
59	20240215	195800	562259180	12420	12420	12420	12420	0
60	20240215	195700	562259180	12420	12420	12420	12420	0
61	20240215	195600	562259180	12420	12420	12420	12420	0
62	20240215	195500	562259180	12420	12420	12420	12420	377
63	20240215	195400	562259180	12420	12420	12420	12420	0
64	20240215	195300	562259180	12420	12420	12420	12420	0
65	20240215	195200	562259180	12420	12420	12420	12420	0
66	20240215	195100	562259180	12420	12420	12420	12420	0
67	20240215	195000	562259180	12420	12420	12420	12420	0
68	20240215	194900	562259180	12420	12420	12420	12420	0
69	20240215	194800	562259180	12420	12420	12420	12420	0
70	20240215	194700	562259180	12420	12420	12420	12420	0
71	20240215	194600	562259180	12420	12420	12420	12420	0
72	20240215	194500	562259180	12420	12420	12420	12420	0
73	20240215	194400	562259180	12420	12420	12420	12420	0
74	20240215	194300	562259180	12420	12420	12420	12420	0
75	20240215	194200	562259180	12420	12420	12420	12420	0
76	20240215	194100	562259180	12420	12420	12420	12420	0
77	20240215	194000	562259180	12420	12420	12420	12420	0
78	20240215	193900	562259180	12420	12420	12420	12420	0
79	20240215	193800	562259180	12420	12420	12420	12420	0
80	20240215	193700	562259180	12420	12420	12420	12420	0
81	20240215	193600	562259180	12420	12420	12420	12420	0
82	20240215	193500	562259180	12420	12420	12420	12420	0
83	20240215	193400	562259180	12420	12420	12420	12420	0
84	20240215	193300	562259180	12420	12420	12420	12420	0
85	20240215	193200	562259180	12420	12420	12420	12420	0
86	20240215	193100	562259180	12420	12420	12420	12420	0
87	20240215	193000	562259180	12420	12420	12420	12420	0
88	20240215	192900	562259180	12420	12420	12420	12420	0
89	20240215	192800	562259180	12420	12420	12420	12420	0
90	20240215	192700	562259180	12420	12420	12420	12420	0
91	20240215	192600	562259180	12420	12420	12420	12420	0
92	20240215	192500	562259180	12420	12420	12420	12420	377
93	20240215	192400	562259180	12420	12420	12420	12420	0
94	20240215	192300	562259180	12420	12420	12420	12420	0
95	20240215	192200	562259180	12420	12420	12420	12420	0
96	20240215	192100	562259180	12420	12420	12420	12420	0
97	20240215	192000	562259180	12420	12420	12420	12420	0
98	20240215	191900	562259180	12420	12420	12420	12420	0
99	20240215	191800	562259180	12420	12420	12420	12420	0
100	20240215	191700	562259180	12420	12420	12420	12420	0
101	20240215	191600	562259180	12420	12420	12420	12420	0
102	20240215	191500	562259180	12420	12420	12420	12420	0
103	20240215	191400	562259180	12420	12420	12420	12420	0
104	20240215	191300	562259180	12420	12420	12420	12420	0
105	20240215	191200	562259180	12420	12420	12420	12420	0
106	20240215	191100	562259180	12420	12420	12420	12420	0
107	20240215	191000	562259180	12420	12420	12420	12420	0
108	20240215	190900	562259180	12420	12420	12420	12420	0
109	20240215	190800	562259180	12420	12420	12420	12420	0
110	20240215	190700	562259180	12420	12420	12420	12420	0
111	20240215	190600	562259180	12420	12420	12420	12420	0
112	20240215	190500	562259180	12420	12420	12420	12420	0
113	20240215	190400	562259180	12420	12420	12420	12420	0
114	20240215	190300	562259180	12420	12420	12420	12420	0
115	20240215	190200	562259180	12420	12420	12420	12420	0
116	20240215	190100	562259180	12420	12420	12420	12420	0
117	20240215	190000	562259180	12420	12420	12420	12420	0
118	20240215	185900	562259180	12420	12420	12420	12420	0
119	20240215	185800	562259180	12420	12420	12420	12420	0
120	20240215	185700	562259180	12420	12420	12420	12420	0
121	20240215	185600	562259180	12420	12420	12420	12420	0
122	20240215	185500	562259180	12420	12420	12420	12420	377
123	20240215	185400	562259180	12420	12420	12420	12420	0
124	20240215	185300	562259180	12420	12420	12420	12420	0
125	20240215	185200	562259180	12420	12420	12420	12420	0
126	20240215	185100	562259180	12420	12420	12420	12420	0
127	20240215	185000	562259180	12420	12420	12420	12420	0
128	20240215	184900	562259180	12420	12420	12420	12420	0
129	20240215	184800	562259180	12420	12420	12420	12420	0
130	20240215	184700	562259180	12420	12420	12420	12420	0
131	20240215	184600	562259180	12420	12420	12420	12420	0
132	20240215	184500	562259180	12420	12420	12420	12420	0
133	20240215	184400	562259180	12420	12420	12420	12420	0
134	20240215	184300	562259180	12420	12420	12420	12420	0
135	20240215	184200	562259180	12420	12420	12420	12420	0
136	20240215	184100	562259180	12420	12420	12420	12420	0
137	20240215	184000	562259180	12420	12420	12420	12420	0
138	20240215	183900	562259180	12420	12420	12420	12420	0
139	20240215	183800	562259180	12420	12420	12420	12420	0
140	20240215	183700	562259180	12420	12420	12420	12420	0
141	20240215	183600	562259180	12420	12420	12420	12420	0
142	20240215	183500	562259180	12420	12420	12420	12420	0
143	20240215	183400	562259180	12420	12420	12420	12420	0
144	20240215	183300	562259180	12420	12420	12420	12420	0
145	20240215	183200	562259180	12420	12420	12420	12420	0
146	20240215	183100	562259180	12420	12420	12420	12420	0
147	20240215	183000	562259180	12420	12420	12420	12420	0
148	20240215	182900	562259180	12420	12420	12420	12420	0
149	20240215	182800	562259180	12420	12420	12420	12420	0
150	20240215	182700	562259180	12420	12420	12420	12420	0
151	20240215	182600	562259180	12420	12420	12420	12420	0
152	20240215	182500	562259180	12420	12420	12420	12420	377
153	20240215	182400	562259180	12420	12420	12420	12420	0
154	20240215	182300	562259180	12420	12420	12420	12420	0
155	20240215	182200	562259180	12420	12420	12420	12420	0
156	20240215	182100	562259180	12420	12420	12420	12420	0
157	20240215	182000	562259180	12420	12420	12420	12420	0
158	20240215	181900	562259180	12420	12420	12420	12420	0
159	20240215	181800	562259180	12420	12420	12420	12420	0
160	20240215	181700	562259180	12420	12420	12420	12420	0
161	20240215	181600	562259180	12420	12420	12420	12420	0
162	20240215	181500	562259180	12420	12420	12420	12420	0
163	20240215	181400	562259180	12420	12420	12420	12420	0
164	20240215	181300	562259180	12420	12420	12420	12420	0
165	20240215	181200	562259180	12420	12420	12420	12420	0
166	20240215	181100	562259180	12420	12420	12420	12420	0
167	20240215	181000	562259180	12420	12420	12420	12420	0
168	20240215	180900	562259180	12420	12420	12420	12420	0
169	20240215	180800	562259180	12420	12420	12420	12420	0
170	20240215	180700	562259180	12420	12420	12420	12420	0
171	20240215	180600	562259180	12420	12420	12420	12420	0
172	20240215	180500	562259180	12420	12420	12420	12420	0
173	20240215	180400	562259180	12420	12420	12420	12420	0
174	20240215	180300	562259180	12420	12420	12420	12420	0
175	20240215	180200	562259180	12420	12420	12420	12420	0
176	20240215	180100	562259180	12420	12420	12420	12420	0
177	20240215	180000	562259180	12420	12420	12420	12420	0
178	20240215	175900	562259180	12420	12420	12420	12420	0
179	20240215	175800	562259180	12420	12420	12420	12420	0
180	20240215	175700	562259180	12420	12420	12420	12420	0
181	20240215	175600	562259180	12420	12420	12420	12420	0
182	20240215	175500	562259180	12420	12420	12420	12420	377
183	20240215	175400	562259180	12420	12420	12420	12420	0
184	20240215	175300	562259180	12420	12420	12420	12420	0
185	20240215	175200	562259180	12420	12420	12420	12420	0
186	20240215	175100	562259180	12420	12420	12420	12420	0
187	20240215	175000	562259180	12420	12420	12420	12420	0
188	20240215	174900	562259180	12420	12420	12420	12420	0
189	20240215	174800	562259180	12420	12420	12420	12420	0
190	20240215	174700	562259180	12420	12420	12420	12420	0
191	20240215	174600	562259180	12420	12420	12420	12420	0
192	20240215	174500	562259180	12420	12420	12420	12420	0
193	20240215	174400	562259180	12420	12420	12420	12420	0
194	20240215	174300	562259180	12420	12420	12420	12420	0
195	20240215	174200	562259180	12420	12420	12420	12420	0
196	20240215	174100	562259180	12420	12420	12420	12420	0
197	20240215	174000	562259180	12420	12420	12420	12420	0
198	20240215	173900	562259180	12420	12420	12420	12420	0
199	20240215	173800	562259180	12420	12420	12420	12420	0
200	20240215	173700	562259180	12420	12420	12420	12420	0
201	20240215	173600	562259180	12420	12420	12420	12420	0
202	20240215	173500	562259180	12420	12420	12420	12420	0
203	20240215	173400	562259180	12420	12420	12420	12420	0
204	20240215	173300	562259180	12420	12420	12420	12420	0
205	20240215	173200	562259180	12420	12420	12420	12420	0
206	20240215	173100	562259180	12420	12420	12420	12420	0
207	20240215	173000	562259180	12420	12420	12420	12420	0
208	20240215	172900	562259180	12420	12420	12420	12420	0
209	20240215	172800	562259180	12420	12420	12420	12420	0
210	20240215	172700	562259180	12420	12420	12420	12420	0
211	20240215	172600	562259180	12420	12420	12420	12420	0
212	20240215	172500	562259180	12420	12420	12420	12420	377
213	20240215	172400	562259180	12420	12420	12420	12420	0
214	20240215	172300	562259180	12420	12420	12420	12420	0
215	20240215	172200	562259180	12420	12420	12420	12420	0
216	20240215	172100	562259180	12420	12420	12420	12420	0
217	20240215	172000	562259180	12420	12420	12420	12420	0
218	20240215	171900	562259180	12420	12420	12420	12420	0
219	20240215	171800	562259180	12420	12420	12420	12420	0
220	20240215	171700	562259180	12420	12420	12420	12420	0
221	20240215	171600	562259180	12420	12420	12420	12420	0
222	20240215	171500	562259180	12420	12420	12420	12420	0
223	20240215	171400	562259180	12420	12420	12420	12420	0
224	20240215	171300	562259180	12420	12420	12420	12420	0
225	20240215	171200	562259180	12420	12420	12420	12420	0
226	20240215	171100	562259180	12420	12420	12420	12420	0
227	20240215	171000	562259180	12420	12420	12420	12420	0
228	20240215	170900	562259180	12420	12420	12420	12420	0
229	20240215	170800	562259180	12420	12420	12420	12420	0
230	20240215	170700	562259180	12420	12420	12420	12420	0
231	20240215	170600	562259180	12420	12420	12420	12420	0
232	20240215	170500	562259180	12420	12420	12420	12420	0
233	20240215	170400	562259180	12420	12420	12420	12420	0
234	20240215	170300	562259180	12420	12420	12420	12420	0
235	20240215	170200	562259180	12420	12420	12420	12420	0
236	20240215	170100	562259180	12420	12420	12420	12420	0
237	20240215	170000	562259180	12420	12420	12420	12420	0
238	20240215	165900	562259180	12420	12420	12420	12420	0
239	20240215	165800	562259180	12420	12420	12420	12420	0
240	20240215	165700	562259180	12420	12420	12420	12420	0
241	20240215	165600	562259180	12420	12420	12420	12420	0
242	20240215	165500	562259180	12420	12420	12420	12420	377
243	20240215	165400	562259180	12420	12420	12420	12420	0
244	20240215	165300	562259180	12420	12420	12420	12420	0
245	20240215	165200	562259180	12420	12420	12420	12420	0
246	20240215	165100	562259180	12420	12420	12420	12420	0
247	20240215	165000	562259180	12420	12420	12420	12420	0
248	20240215	164900	562259180	12420	12420	12420	12420	0
249	20240215	164800	562259180	12420	12420	12420	12420	0
250	20240215	164700	562259180	12420	12420	12420	12420	0
251	20240215	164600	562259180	12420	12420	12420	12420	0
252	20240215	164500	562259180	12420	12420	12420	12420	0
253	20240215	164400	562259180	12420	12420	12420	12420	0
254	20240215	164300	562259180	12420	12420	12420	12420	0
255	20240215	164200	562259180	12420	12420	12420	12420	0
256	20240215	164100	562259180	12420	12420	12420	12420	0
257	20240215	164000	562259180	12420	12420	12420	12420	0
258	20240215	163900	562259180	12420	12420	12420	12420	0
259	20240215	163800	562259180	12420	12420	12420	12420	0
260	20240215	163700	562259180	12420	12420	12420	12420	0
261	20240215	163600	562259180	12420	12420	12420	12420	0
262	20240215	163500	562259180	12420	12420	12420	12420	0
263	20240215	163400	562259180	12420	12420	12420	12420	0
264	20240215	163300	562259180	12420	12420	12420	12420	0
265	20240215	163200	562259180	12420	12420	12420	12420	0
266	20240215	163100	562259180	12420	12420	12420	12420	0
267	20240215	163000	562259180	12420	12420	12420	12420	0
268	20240215	162900	562259180	12420	12420	12420	12420	0
269	20240215	162800	562259180	12420	12420	12420	12420	0
270	20240215	162700	562259180	12420	12420	12420	12420	0
271	20240215	162600	562259180	12420	12420	12420	12420	0
272	20240215	162500	562259180	12420	12420	12420	12420	377
273	20240215	162400	562259180	12420	12420	12420	12420	0
274	20240215	162300	562259180	12420	12420	12420	12420	0
275	20240215	162200	562259180	12420	12420	12420	12420	0
276	20240215	162100	562259180	12420	12420	12420	12420	0
277	20240215	162000	562259180	12420	12420	12420	12420	0
278	20240215	161900	562259180	12420	12420	12420	12420	0
279	20240215	161800	562259180	12420	12420	12420	12420	0
280	20240215	161700	562259180	12420	12420	12420	12420	0
281	20240215	161600	562259180	12420	12420	12420	12420	0
282	20240215	161500	562259180	12420	12420	12420	12420	0
283	20240215	161400	562259180	12420	12420	12420	12420	0
284	20240215	161300	562259180	12420	12420	12420	12420	0
285	20240215	161200	562259180	12420	12420	12420	12420	0
286	20240215	161100	562259180	12420	12420	12420	12420	0
287	20240215	161000	562259180	12420	12420	12420	12420	0
288	20240215	160900	562259180	12420	12420	12420	12420	0
289	20240215	160800	562259180	12420	12420	12420	12420	0
290	20240215	160700	562259180	12420	12420	12420	12420	0
291	20240215	160600	562259180	12420	12420	12420	12420	0
292	20240215	160500	562259180	12420	12420	12420	12420	0
293	20240215	160400	562259180	12420	12420	12420	12420	0
294	20240215	160300	562259180	12420	12420	12420	12420	0
295	20240215	160200	562259180	12420	12420	12420	12420	0
296	20240215	160100	562259180	12420	12420	12420	12420	0
297	20240215	160000	562259180	12420	12420	12420	12420	0
298	20240215	155900	562259180	12420	12420	12420	12420	0
299	20240215	155800	562259180	12420	12420	12420	12420	0
300	20240215	155700	562259180	12420	12420	12420	12420	0
301	20240215	155600	562259180	12420	12420	12420	12420	0
302	20240215	155500	562259180	12420	12420	12420	12420	377
303	20240215	155400	562259180	12420	12420	12420	12420	0
304	20240215	155300	562259180	12420	12420	12420	12420	0
305	20240215	155200	562259180	12420	12420	12420	12420	0
306	20240215	155100	562259180	12420	12420	12420	12420	0
307	20240215	155000	562259180	12420	12420	12420	12420	0
308	20240215	154900	562259180	12420	12420	12420	12420	0
309	20240215	154800	562259180	12420	12420	12420	12420	0
310	20240215	154700	562259180	12420	12420	12420	12420	0
311	20240215	154600	562259180	12420	12420	12420	12420	0
312	20240215	154500	562259180	12420	12420	12420	12420	0
313	20240215	154400	562259180	12420	12420	12420	12420	0
314	20240215	154300	562259180	12420	12420	12420	12420	0
315	20240215	154200	562259180	12420	12420	12420	12420	0
316	20240215	154100	562259180	12420	12420	12420	12420	0
317	20240215	154000	562259180	12420	12420	12420	12420	0
318	20240215	153900	562259180	12420	12420	12420	12420	0
319	20240215	153800	562259180	12420	12420	12420	12420	0
320	20240215	153700	562259180	12420	12420	12420	12420	0
321	20240215	153600	562259180	12420	12420	12420	12420	0
322	20240215	153500	562259180	12420	12420	12420	12420	0
323	20240215	153400	562259180	12420	12420	12420	12420	0
324	20240215	153300	562259180	12420	12420	12420	12420	0
325	20240215	153200	562259180	12420	12420	12420	12420	0
326	20240215	153100	562259180	12420	12420	12420	12420	0
327	20240215	153000	562259180	12420	12420	12420	12420	377
328	20240215	152900	557576840	12420	12420	12420	12420	0
329	20240215	152800	557576840	12420	12420	12420	12420	0
330	20240215	152700	557576840	12420	12420	12420	12420	0
331	20240215	152600	557576840	12420	12420	12420	12420	0
332	20240215	152500	557576840	12420	12420	12420	12420	0
333	20240215	152400	557576840	12420	12420	12420	12420	0
334	20240215	152300	557576840	12420	12420	12420	12420	0
335	20240215	152200	557576840	12420	12420	12420	12420	0
336	20240215	152100	557576840	12420	12420	12420	12420	0
337	20240215	152000	557576840	12420	12420	12420	12420	0
338	20240215	151900	557576840	12420	12420	12420	12420	0
339	20240215	151800	557576840	12420	12420	12420	12420	5
340	20240215	151700	557514740	12420	12430	12430	12420	6
341	20240215	151600	557440190	12440	12440	12440	12440	10
342	20240215	151500	557315790	12440	12440	12440	12440	0
343	20240215	151400	557315790	12440	12440	12440	12440	8
344	20240215	151300	557216270	12440	12440	12440	12440	102
345	20240215	151200	555947390	12430	12430	12430	12430	0
346	20240215	151100	555947390	12430	12430	12430	12430	1
347	20240215	151000	555934960	12410	12410	12410	12410	1
348	20240215	150900	555922550	12420	12420	12420	12420	0
349	20240215	150800	555922550	12420	12410	12420	12410	95
350	20240215	150700	554743490	12420	12420	12420	12420	5
351	20240215	150600	554681390	12420	12420	12420	12420	200
352	20240215	150500	552197390	12420	12460	12460	12420	2050
353	20240215	150400	526708250	12460	12460	12460	12460	0
354	20240215	150300	526708250	12460	12460	12460	12460	0
355	20240215	150200	526708250	12460	12450	12460	12450	181
356	20240215	150100	524454230	12450	12460	12460	12450	704
357	20240215	150000	515689150	12480	12480	12480	12480	0
358	20240215	145900	515689150	12480	12480	12480	12480	0
359	20240215	145800	515689150	12480	12480	12480	12480	1
360	20240215	145700	515676670	12460	12460	12460	12460	0
361	20240215	145600	515676670	12460	12460	12460	12460	0
362	20240215	145500	515676670	12460	12460	12460	12460	0
363	20240215	145400	515676670	12460	12460	12460	12460	11
364	20240215	145300	515539610	12450	12450	12460	12450	217
365	20240215	145200	512837840	12450	12460	12460	12450	2
366	20240215	145100	512812930	12460	12450	12460	12450	145
367	20240215	145000	511006300	12450	12450	12450	12450	161
368	20240215	144900	509001850	12470	12470	12470	12470	0
369	20240215	144800	509001850	12470	12470	12470	12470	161
370	20240215	144700	506994180	12440	12440	12440	12440	1
371	20240215	144600	506981740	12440	12440	12440	12440	0
372	20240215	144500	506981740	12440	12440	12440	12440	0
373	20240215	144400	506981740	12440	12440	12440	12440	0
374	20240215	144300	506981740	12440	12440	12440	12440	264
375	20240215	144200	503697580	12440	12440	12440	12440	0
376	20240215	144100	503697580	12440	12440	12440	12440	0
377	20240215	144000	503697580	12440	12440	12440	12440	0
378	20240215	143900	503697580	12440	12440	12440	12440	0
379	20240215	143800	503697580	12440	12440	12440	12440	10
380	20240215	143700	503573180	12440	12430	12440	12430	61
381	20240215	143600	502814940	12430	12430	12430	12430	65
382	20240215	143500	502006990	12440	12440	12440	12440	13
383	20240215	143400	501845270	12450	12490	12490	12450	1263
384	20240215	143300	486106780	12500	12500	12500	12500	0
385	20240215	143200	486106780	12500	12500	12500	12500	0
386	20240215	143100	486106780	12500	12500	12500	12500	6
387	20240215	143000	486031780	12500	12490	12500	12490	12
388	20240215	142900	485881850	12510	12510	12510	12510	0
389	20240215	142800	485881850	12510	12510	12510	12510	0
390	20240215	142700	485881850	12510	12490	12510	12490	20
391	20240215	142600	485632020	12470	12470	12470	12470	1
392	20240215	142500	485619550	12450	12450	12450	12450	0
393	20240215	142400	485619550	12450	12450	12450	12450	0
394	20240215	142300	485619550	12450	12460	12460	12450	6
395	20240215	142200	485544800	12450	12460	12460	12450	19
396	20240215	142100	485308140	12460	12460	12460	12460	0
397	20240215	142000	485308140	12460	12460	12460	12460	12
398	20240215	141900	485158620	12460	12460	12460	12460	93
399	20240215	141800	483999840	12470	12480	12480	12470	40
400	20240215	141700	483501030	12470	12470	12470	12470	0
401	20240215	141600	483501030	12470	12470	12470	12470	0
402	20240215	141500	483501030	12470	12470	12470	12470	1
403	20240215	141400	483488560	12460	12460	12460	12460	0
404	20240215	141300	483488560	12460	12470	12470	12460	29
405	20240215	141200	483127110	12490	12490	12490	12490	0
406	20240215	141100	483127110	12490	12480	12490	12480	2
407	20240215	141000	483102140	12480	12480	12480	12480	0
408	20240215	140900	483102140	12480	12480	12480	12480	0
409	20240215	140800	483102140	12480	12480	12480	12480	0
410	20240215	140700	483102140	12480	12480	12480	12480	0
411	20240215	140600	483102140	12480	12480	12480	12480	8
412	20240215	140500	483002300	12480	12480	12480	12480	0
413	20240215	140400	483002300	12480	12480	12480	12480	1
414	20240215	140300	482989820	12480	12480	12480	12480	3
415	20240215	140200	482952380	12480	12480	12480	12480	154
416	20240215	140100	481030460	12480	12480	12480	12480	0
417	20240215	140000	481030460	12480	12480	12480	12480	30
418	20240215	135900	480656060	12470	12470	12470	12470	1
419	20240215	135800	480643590	12440	12440	12440	12440	0
420	20240215	135700	480643590	12440	12440	12440	12440	0
421	20240215	135600	480643590	12440	12440	12440	12440	0
422	20240215	135500	480643590	12440	12440	12440	12440	0
423	20240215	135400	480643590	12440	12440	12440	12440	0
424	20240215	135300	480643590	12440	12450	12460	12440	397
425	20240215	135200	475699470	12440	12450	12450	12440	59
426	20240215	135100	474965420	12450	12450	12450	12450	10
427	20240215	135000	474840920	12450	12450	12450	12450	10
428	20240215	134900	474716420	12450	12450	12450	12450	58
429	20240215	134800	473994320	12440	12440	12440	12440	0
430	20240215	134700	473994320	12440	12440	12440	12440	0
431	20240215	134600	473994320	12440	12440	12440	12440	27
432	20240215	134500	473658440	12440	12440	12440	12440	0
433	20240215	134400	473658440	12440	12430	12440	12430	549
434	20240215	134300	466829180	12430	12430	12430	12430	0
435	20240215	134200	466829180	12430	12430	12430	12430	0
436	20240215	134100	466829180	12430	12430	12430	12430	11
437	20240215	134000	466692450	12430	12420	12430	12420	21
438	20240215	133900	466431530	12420	12420	12420	12420	0
439	20240215	133800	466431530	12420	12420	12420	12420	5
440	20240215	133700	466369430	12430	12470	12470	12420	2800
441	20240215	133600	431556760	12490	12490	12490	12490	0
442	20240215	133500	431556760	12490	12490	12490	12490	81
443	20240215	133400	430545070	12490	12490	12490	12490	0
444	20240215	133300	430545070	12490	12490	12490	12490	0
445	20240215	133200	430545070	12490	12490	12500	12490	3
446	20240215	133100	430507590	12490	12490	12490	12490	11
447	20240215	133000	430370200	12500	12490	12500	12490	57
448	20240215	132900	429657850	12500	12500	12500	12500	1
449	20240215	132800	429645350	12490	12490	12490	12490	19
450	20240215	132700	429408040	12490	12490	12490	12490	0
451	20240215	132600	429408040	12490	12490	12490	12490	0
452	20240215	132500	429408040	12490	12490	12490	12490	1
453	20240215	132400	429395550	12480	12480	12480	12480	0
454	20240215	132300	429395550	12480	12480	12480	12480	0
455	20240215	132200	429395550	12480	12480	12480	12480	3
456	20240215	132100	429358110	12480	12490	12490	12480	14
457	20240215	132000	429183270	12490	12490	12490	12490	0
458	20240215	131900	429183270	12490	12490	12490	12490	3
459	20240215	131800	429145800	12490	12490	12490	12490	7
460	20240215	131700	429058370	12490	12490	12490	12490	1
461	20240215	131600	429045880	12490	12490	12490	12490	50
462	20240215	131500	428421380	12500	12500	12500	12500	0
463	20240215	131400	428421380	12500	12500	12500	12500	107
464	20240215	131300	427083880	12500	12500	12500	12500	0
465	20240215	131200	427083880	12500	12500	12500	12500	0
466	20240215	131100	427083880	12500	12500	12500	12500	110
467	20240215	131000	425708880	12500	12500	12500	12500	100
468	20240215	130900	424458880	12500	12500	12500	12500	0
469	20240215	130800	424458880	12500	12500	12500	12500	0
470	20240215	130700	424458880	12500	12500	12500	12500	0
471	20240215	130600	424458880	12500	12480	12500	12480	3
472	20240215	130500	424421410	12460	12480	12480	12460	43
473	20240215	130400	423885260	12490	12500	12500	12490	148
474	20240215	130300	422036640	12490	12490	12490	12490	0
475	20240215	130200	422036640	12490	12490	12490	12490	0
476	20240215	130100	422036640	12490	12500	12500	12490	14
477	20240215	130000	421861770	12500	12500	12500	12500	1
478	20240215	125900	421849270	12490	12490	12490	12490	4
479	20240215	125800	421799310	12490	12490	12490	12490	4
480	20240215	125700	421749350	12490	12490	12490	12490	0
481	20240215	125600	421749350	12490	12490	12490	12490	0
482	20240215	125500	421749350	12490	12490	12490	12490	9
483	20240215	125400	421636940	12490	12490	12490	12490	0
484	20240215	125300	421636940	12490	12490	12490	12490	0
485	20240215	125200	421636940	12490	12490	12490	12490	0
486	20240215	125100	421636940	12490	12490	12490	12490	5
487	20240215	125000	421574490	12500	12500	12500	12500	0
488	20240215	124900	421574490	12500	12500	12500	12500	0
489	20240215	124800	421574490	12500	12500	12500	12500	0
490	20240215	124700	421574490	12500	12500	12500	12500	0
491	20240215	124600	421574490	12500	12500	12500	12500	1
492	20240215	124500	421561990	12500	12500	12500	12500	0
493	20240215	124400	421561990	12500	12500	12500	12500	0
494	20240215	124300	421561990	12500	12500	12500	12500	30
495	20240215	124200	421186990	12500	12500	12500	12500	30
496	20240215	124100	420811990	12500	12500	12500	12500	0
497	20240215	124000	420811990	12500	12500	12500	12500	0
498	20240215	123900	420811990	12500	12500	12500	12500	66
499	20240215	123800	419986990	12490	12490	12490	12490	0
500	20240215	123700	419986990	12490	12490	12490	12490	2
501	20240215	123600	419962010	12480	12480	12480	12480	1
502	20240215	123500	419949530	12490	12490	12490	12490	0
503	20240215	123400	419949530	12490	12490	12490	12490	0
504	20240215	123300	419949530	12490	12490	12490	12490	0
505	20240215	123200	419949530	12490	12490	12490	12490	4
506	20240215	123100	419899570	12490	12490	12490	12490	0
507	20240215	123000	419899570	12490	12490	12490	12490	0
508	20240215	122900	419899570	12490	12490	12490	12490	16
509	20240215	122800	419699730	12490	12490	12490	12490	0
510	20240215	122700	419699730	12490	12490	12490	12490	0
511	20240215	122600	419699730	12490	12490	12490	12490	278
512	20240215	122500	416227510	12490	12490	12500	12490	436
513	20240215	122400	410780990	12460	12460	12460	12460	1
514	20240215	122300	410768530	12450	12450	12450	12450	0
515	20240215	122200	410768530	12450	12450	12450	12450	0
516	20240215	122100	410768530	12450	12450	12450	12450	0
517	20240215	122000	410768530	12450	12450	12450	12450	0
518	20240215	121900	410768530	12450	12450	12450	12450	0
519	20240215	121800	410768530	12450	12450	12450	12450	0
520	20240215	121700	410768530	12450	12450	12450	12450	0
521	20240215	121600	410768530	12450	12450	12450	12450	70
522	20240215	121500	409897030	12450	12450	12450	12450	0
523	20240215	121400	409897030	12450	12450	12450	12450	1
524	20240215	121300	409884580	12450	12450	12450	12450	0
525	20240215	121200	409884580	12450	12450	12450	12450	5
526	20240215	121100	409822330	12450	12450	12450	12450	10
527	20240215	121000	409697830	12450	12450	12450	12450	0
528	20240215	120900	409697830	12450	12450	12450	12450	0
529	20240215	120800	409697830	12450	12450	12450	12450	0
530	20240215	120700	409697830	12450	12450	12450	12450	0
531	20240215	120600	409697830	12450	12450	12450	12450	0
532	20240215	120500	409697830	12450	12450	12450	12450	0
533	20240215	120400	409697830	12450	12450	12450	12450	0
534	20240215	120300	409697830	12450	12450	12450	12450	0
535	20240215	120200	409697830	12450	12450	12450	12450	120
536	20240215	120100	408203830	12450	12450	12450	12450	0
537	20240215	120000	408203830	12450	12450	12450	12450	3
538	20240215	115900	408166480	12450	12450	12450	12450	199
539	20240215	115800	405688930	12450	12450	12450	12450	0
540	20240215	115700	405688930	12450	12450	12450	12450	0
541	20240215	115600	405688930	12450	12450	12450	12450	0
542	20240215	115500	405688930	12450	12450	12450	12450	0
543	20240215	115400	405688930	12450	12450	12450	12450	1
544	20240215	115300	405676480	12440	12440	12440	12440	0
545	20240215	115200	405676480	12440	12440	12440	12440	56
546	20240215	115100	404979840	12440	12430	12440	12430	127
547	20240215	115000	403400180	12430	12420	12430	12420	220
548	20240215	114900	400666730	12430	12420	12430	12420	405
549	20240215	114800	395636170	12420	12440	12440	12420	1200
550	20240215	114700	380729200	12450	12450	12450	12450	22
551	20240215	114600	380455300	12440	12490	12490	12440	1457
552	20240215	114500	362308500	12480	12480	12480	12480	0
553	20240215	114400	362308500	12480	12480	12480	12480	0
554	20240215	114300	362308500	12480	12480	12480	12480	0
555	20240215	114200	362308500	12480	12480	12480	12480	1
556	20240215	114100	362296020	12480	12480	12480	12480	3
557	20240215	114000	362258580	12470	12470	12470	12470	0
558	20240215	113900	362258580	12470	12470	12470	12470	0
559	20240215	113800	362258580	12470	12470	12470	12470	78
560	20240215	113700	361285920	12470	12470	12470	12470	0
561	20240215	113600	361285920	12470	12470	12470	12470	0
562	20240215	113500	361285920	12470	12470	12470	12470	0
563	20240215	113400	361285920	12470	12470	12470	12470	0
564	20240215	113300	361285920	12470	12470	12470	12470	0
565	20240215	113200	361285920	12470	12470	12470	12470	0
566	20240215	113100	361285920	12470	12470	12470	12470	0
567	20240215	113000	361285920	12470	12480	12480	12470	113
568	20240215	112900	359876280	12480	12480	12480	12480	5
569	20240215	112800	359813880	12480	12480	12480	12480	40
570	20240215	112700	359314680	12480	12480	12480	12480	0
571	20240215	112600	359314680	12480	12480	12480	12480	40
572	20240215	112500	358815480	12480	12480	12480	12480	0
573	20240215	112400	358815480	12480	12480	12480	12480	20
574	20240215	112300	358565880	12490	12490	12490	12490	0
575	20240215	112200	358565880	12490	12470	12490	12470	21
576	20240215	112100	358303990	12470	12470	12470	12470	0
577	20240215	112000	358303990	12470	12480	12480	12470	15
578	20240215	111900	358116820	12480	12480	12480	12480	110
579	20240215	111800	356744020	12490	12490	12490	12490	0
580	20240215	111700	356744020	12490	12470	12490	12470	13
581	20240215	111600	356581890	12470	12470	12470	12470	1
582	20240215	111500	356569420	12470	12470	12470	12470	1353
583	20240215	111400	339697510	12470	12470	12470	12450	314
584	20240215	111300	335782100	12470	12470	12470	12470	555
585	20240215	111200	328861250	12490	12490	12490	12490	0
586	20240215	111100	328861250	12490	12490	12490	12490	2
587	20240215	111000	328836270	12490	12490	12490	12490	1
588	20240215	110900	328823780	12470	12470	12470	12470	272
589	20240215	110800	325431940	12470	12470	12470	12470	382
590	20240215	110700	320668400	12450	12450	12450	12450	0
591	20240215	110600	320668400	12450	12450	12450	12450	0
592	20240215	110500	320668400	12450	12450	12450	12450	0
593	20240215	110400	320668400	12450	12450	12450	12450	0
594	20240215	110300	320668400	12450	12450	12450	12450	0
595	20240215	110200	320668400	12450	12450	12450	12450	30
596	20240215	110100	320294900	12450	12450	12450	12450	0
597	20240215	110000	320294900	12450	12450	12450	12450	0
598	20240215	105900	320294900	12450	12450	12450	12450	24
599	20240215	105800	319996100	12450	12450	12450	12450	30
600	20240215	105700	319622600	12450	12450	12450	12450	0
601	20240215	105600	319622600	12450	12450	12450	12450	0
602	20240215	105500	319622600	12450	12450	12450	12450	0
603	20240215	105400	319622600	12450	12450	12450	12450	0
604	20240215	105300	319622600	12450	12450	12450	12450	0
605	20240215	105200	319622600	12450	12450	12450	12450	0
606	20240215	105100	319622600	12450	12450	12450	12450	6
607	20240215	105000	319547900	12460	12460	12460	12460	300
608	20240215	104900	315809900	12460	12460	12460	12460	1
609	20240215	104800	315797440	12460	12460	12460	12460	131
610	20240215	104700	314165180	12460	12460	12460	12460	10
611	20240215	104600	314040580	12460	12460	12460	12460	41
612	20240215	104500	313529720	12450	12450	12450	12450	0
613	20240215	104400	313529720	12450	12450	12450	12450	0
614	20240215	104300	313529720	12450	12450	12450	12450	73
615	20240215	104200	312620870	12450	12450	12450	12450	15
616	20240215	104100	312434120	12440	12440	12440	12440	40
617	20240215	104000	311936520	12440	12440	12440	12440	3
618	20240215	103900	311899200	12440	12430	12440	12430	41
619	20240215	103800	311389170	12440	12440	12440	12440	1
620	20240215	103700	311376730	12440	12440	12440	12440	0
621	20240215	103600	311376730	12440	12440	12440	12440	1115
622	20240215	103500	297506130	12440	12440	12440	12440	41
623	20240215	103400	296996090	12420	12450	12450	12420	1002
624	20240215	103300	284544550	12430	12450	12450	12430	700
625	20240215	103200	275834260	12460	12460	12460	12460	0
626	20240215	103100	275834260	12460	12460	12460	12460	0
627	20240215	103000	275834260	12460	12480	12480	12460	320
628	20240215	102900	271843380	12480	12490	12490	12480	70
629	20240215	102800	270969460	12500	12500	12500	12500	0
630	20240215	102700	270969460	12500	12500	12500	12500	0
631	20240215	102600	270969460	12500	12500	12500	12500	80
632	20240215	102500	269969460	12500	12500	12500	12500	0
633	20240215	102400	269969460	12500	12500	12500	12500	0
634	20240215	102300	269969460	12500	12500	12500	12500	0
635	20240215	102200	269969460	12500	12500	12500	12500	0
636	20240215	102100	269969460	12500	12500	12500	12500	0
637	20240215	102000	269969460	12500	12500	12500	12500	0
638	20240215	101900	269969460	12500	12500	12500	12500	349
639	20240215	101800	265606960	12500	12490	12500	12470	5536
640	20240215	101700	196535400	12500	12500	12500	12490	120
641	20240215	101600	195035660	12500	12520	12520	12500	760
642	20240215	101500	185530830	12530	12530	12530	12530	249
643	20240215	101400	182410860	12540	12540	12540	12540	0
644	20240215	101300	182410860	12540	12540	12540	12540	0
645	20240215	101200	182410860	12540	12540	12540	12540	0
646	20240215	101100	182410860	12540	12540	12540	12540	6
647	20240215	101000	182335620	12540	12540	12540	12540	0
648	20240215	100900	182335620	12540	12540	12540	12540	0
649	20240215	100800	182335620	12540	12540	12540	12540	1
650	20240215	100700	182323080	12530	12530	12530	12530	200
651	20240215	100600	179817080	12520	12520	12520	12520	0
652	20240215	100500	179817080	12520	12520	12520	12520	14
653	20240215	100400	179641800	12520	12520	12520	12520	306
654	20240215	100300	175810680	12520	12520	12520	12520	70
655	20240215	100200	174934280	12520	12520	12520	12520	2
656	20240215	100100	174909240	12520	12570	12570	12520	812
657	20240215	100000	164727600	12570	12530	12570	12530	506
658	20240215	095900	158377470	12540	12540	12540	12540	0
659	20240215	095800	158377470	12540	12540	12540	12540	0
660	20240215	095700	158377470	12540	12500	12540	12500	156
661	20240215	095600	156421340	12500	12480	12500	12480	321
662	20240215	095500	152413420	12480	12480	12480	12480	1
663	20240215	095400	152400940	12470	12470	12470	12470	0
664	20240215	095300	152400940	12470	12470	12470	12470	50
665	20240215	095200	151777440	12480	12480	12480	12480	0
666	20240215	095100	151777440	12480	12430	12480	12430	400
667	20240215	095000	146804660	12430	12450	12450	12430	559
668	20240215	094900	139850570	12460	12460	12460	12460	0
669	20240215	094800	139850570	12460	12460	12460	12460	60
670	20240215	094700	139102970	12460	12460	12460	12460	61
671	20240215	094600	138342910	12460	12460	12460	12460	347
672	20240215	094500	134019290	12470	12470	12470	12470	20
673	20240215	094400	133769890	12470	12470	12470	12470	82
674	20240215	094300	132747350	12470	12470	12470	12470	1
675	20240215	094200	132734880	12460	12470	12470	12460	3
676	20240215	094100	132697480	12470	12500	12500	12470	672
677	20240215	094000	124312030	12500	12530	12530	12500	1628
678	20240215	093900	103949020	12520	12550	12550	12520	901
679	20240215	093800	92655540	12560	12590	12600	12560	514
680	20240215	093700	86198350	12570	12560	12600	12560	4
681	20240215	093600	86148050	12550	12560	12560	12550	28
682	20240215	093500	85796640	12560	12560	12560	12560	162
683	20240215	093400	83761920	12550	12560	12560	12540	7
684	20240215	093300	83674110	12540	12550	12560	12540	314
685	20240215	093200	79733100	12540	12540	12540	12540	122
686	20240215	093100	78203220	12540	12530	12540	12520	4
687	20240215	093000	78153090	12520	12520	12540	12520	627
688	20240215	092900	70300940	12520	12560	12560	12520	1205
689	20240215	092800	55208860	12560	12560	12560	12560	12
690	20240215	092700	55058140	12570	12600	12600	12570	253
691	20240215	092600	51876250	12620	12580	12620	12580	85
692	20240215	092500	50806220	12590	12590	12590	12590	4
693	20240215	092400	50755860	12600	12600	12600	12600	1
694	20240215	092300	50743260	12600	12610	12610	12600	109
695	20240215	092200	49369790	12610	12610	12610	12610	0
696	20240215	092100	49369790	12610	12610	12610	12610	3
697	20240215	092000	49331960	12620	12650	12650	12620	54
698	20240215	091900	48649900	12650	12650	12650	12650	46
699	20240215	091800	48068000	12640	12640	12640	12640	5
700	20240215	091700	48004800	12640	12640	12640	12640	0
701	20240215	091600	48004800	12640	12630	12640	12630	4
702	20240215	091500	47954250	12640	12640	12640	12640	40
703	20240215	091400	47448650	12640	12640	12640	12640	0
704	20240215	091300	47448650	12640	12640	12640	12640	0
705	20240215	091200	47448650	12640	12640	12640	12640	0
706	20240215	091100	47448650	12640	12650	12650	12640	390
707	20240215	091000	42515200	12650	12640	12660	12630	1093
708	20240215	090900	28690800	12580	12580	12580	12580	0
709	20240215	090800	28690800	12580	12590	12590	12580	11
710	20240215	090700	28552350	12600	12600	12600	12600	262
711	20240215	090600	25251150	12600	12600	12600	12600	25
712	20240215	090500	24936150	12600	12600	12600	12600	53
713	20240215	090400	24268350	12690	12690	12690	12690	0
714	20240215	090300	24268350	12690	12670	12690	12670	99
715	20240215	090200	23012820	12690	12690	12690	12690	160
716	20240215	090100	20982420	12690	12690	12690	12690	74
717	20240215	090000	20043360	12700	12620	12700	12620	1587