KissMeData/109080/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200800	407225940	10550	10550	10550	10550	91
3	20240215	200700	407225940	10550	10550	10550	10550	0
4	20240215	200600	407225940	10550	10550	10550	10550	0
5	20240215	200500	407225940	10550	10550	10550	10550	0
6	20240215	200400	407225940	10550	10550	10550	10550	0
7	20240215	200300	407225940	10550	10550	10550	10550	0
8	20240215	200200	407225940	10550	10550	10550	10550	0
9	20240215	200100	407225940	10550	10550	10550	10550	0
10	20240215	200000	407225940	10550	10550	10550	10550	0
11	20240215	195900	407225940	10550	10550	10550	10550	0
12	20240215	195800	407225940	10550	10550	10550	10550	0
13	20240215	195700	407225940	10550	10550	10550	10550	0
14	20240215	195600	407225940	10550	10550	10550	10550	0
15	20240215	195500	407225940	10550	10550	10550	10550	0
16	20240215	195400	407225940	10550	10550	10550	10550	0
17	20240215	195300	407225940	10550	10550	10550	10550	0
18	20240215	195200	407225940	10550	10550	10550	10550	0
19	20240215	195100	407225940	10550	10550	10550	10550	0
20	20240215	195000	407225940	10550	10550	10550	10550	0
21	20240215	194900	407225940	10550	10550	10550	10550	0
22	20240215	194800	407225940	10550	10550	10550	10550	0
23	20240215	194700	407225940	10550	10550	10550	10550	0
24	20240215	194600	407225940	10550	10550	10550	10550	0
25	20240215	194500	407225940	10550	10550	10550	10550	0
26	20240215	194400	407225940	10550	10550	10550	10550	0
27	20240215	194300	407225940	10550	10550	10550	10550	0
28	20240215	194200	407225940	10550	10550	10550	10550	0
29	20240215	194100	407225940	10550	10550	10550	10550	0
30	20240215	194000	407225940	10550	10550	10550	10550	0
31	20240215	193900	407225940	10550	10550	10550	10550	0
32	20240215	193800	407225940	10550	10550	10550	10550	91
33	20240215	193700	407225940	10550	10550	10550	10550	0
34	20240215	193600	407225940	10550	10550	10550	10550	0
35	20240215	193500	407225940	10550	10550	10550	10550	0
36	20240215	193400	407225940	10550	10550	10550	10550	0
37	20240215	193300	407225940	10550	10550	10550	10550	0
38	20240215	193200	407225940	10550	10550	10550	10550	0
39	20240215	193100	407225940	10550	10550	10550	10550	0
40	20240215	193000	407225940	10550	10550	10550	10550	0
41	20240215	192900	407225940	10550	10550	10550	10550	0
42	20240215	192800	407225940	10550	10550	10550	10550	0
43	20240215	192700	407225940	10550	10550	10550	10550	0
44	20240215	192600	407225940	10550	10550	10550	10550	0
45	20240215	192500	407225940	10550	10550	10550	10550	0
46	20240215	192400	407225940	10550	10550	10550	10550	0
47	20240215	192300	407225940	10550	10550	10550	10550	0
48	20240215	192200	407225940	10550	10550	10550	10550	0
49	20240215	192100	407225940	10550	10550	10550	10550	0
50	20240215	192000	407225940	10550	10550	10550	10550	0
51	20240215	191900	407225940	10550	10550	10550	10550	0
52	20240215	191800	407225940	10550	10550	10550	10550	0
53	20240215	191700	407225940	10550	10550	10550	10550	0
54	20240215	191600	407225940	10550	10550	10550	10550	0
55	20240215	191500	407225940	10550	10550	10550	10550	0
56	20240215	191400	407225940	10550	10550	10550	10550	0
57	20240215	191300	407225940	10550	10550	10550	10550	0
58	20240215	191200	407225940	10550	10550	10550	10550	0
59	20240215	191100	407225940	10550	10550	10550	10550	0
60	20240215	191000	407225940	10550	10550	10550	10550	0
61	20240215	190900	407225940	10550	10550	10550	10550	0
62	20240215	190800	407225940	10550	10550	10550	10550	91
63	20240215	190700	407225940	10550	10550	10550	10550	0
64	20240215	190600	407225940	10550	10550	10550	10550	0
65	20240215	190500	407225940	10550	10550	10550	10550	0
66	20240215	190400	407225940	10550	10550	10550	10550	0
67	20240215	190300	407225940	10550	10550	10550	10550	0
68	20240215	190200	407225940	10550	10550	10550	10550	0
69	20240215	190100	407225940	10550	10550	10550	10550	0
70	20240215	190000	407225940	10550	10550	10550	10550	0
71	20240215	185900	407225940	10550	10550	10550	10550	0
72	20240215	185800	407225940	10550	10550	10550	10550	0
73	20240215	185700	407225940	10550	10550	10550	10550	0
74	20240215	185600	407225940	10550	10550	10550	10550	0
75	20240215	185500	407225940	10550	10550	10550	10550	0
76	20240215	185400	407225940	10550	10550	10550	10550	0
77	20240215	185300	407225940	10550	10550	10550	10550	0
78	20240215	185200	407225940	10550	10550	10550	10550	0
79	20240215	185100	407225940	10550	10550	10550	10550	0
80	20240215	185000	407225940	10550	10550	10550	10550	0
81	20240215	184900	407225940	10550	10550	10550	10550	0
82	20240215	184800	407225940	10550	10550	10550	10550	0
83	20240215	184700	407225940	10550	10550	10550	10550	0
84	20240215	184600	407225940	10550	10550	10550	10550	0
85	20240215	184500	407225940	10550	10550	10550	10550	0
86	20240215	184400	407225940	10550	10550	10550	10550	0
87	20240215	184300	407225940	10550	10550	10550	10550	0
88	20240215	184200	407225940	10550	10550	10550	10550	0
89	20240215	184100	407225940	10550	10550	10550	10550	0
90	20240215	184000	407225940	10550	10550	10550	10550	0
91	20240215	183900	407225940	10550	10550	10550	10550	0
92	20240215	183800	407225940	10550	10550	10550	10550	91
93	20240215	183700	407225940	10550	10550	10550	10550	0
94	20240215	183600	407225940	10550	10550	10550	10550	0
95	20240215	183500	407225940	10550	10550	10550	10550	0
96	20240215	183400	407225940	10550	10550	10550	10550	0
97	20240215	183300	407225940	10550	10550	10550	10550	0
98	20240215	183200	407225940	10550	10550	10550	10550	0
99	20240215	183100	407225940	10550	10550	10550	10550	0
100	20240215	183000	407225940	10550	10550	10550	10550	0
101	20240215	182900	407225940	10550	10550	10550	10550	0
102	20240215	182800	407225940	10550	10550	10550	10550	0
103	20240215	182700	407225940	10550	10550	10550	10550	0
104	20240215	182600	407225940	10550	10550	10550	10550	0
105	20240215	182500	407225940	10550	10550	10550	10550	0
106	20240215	182400	407225940	10550	10550	10550	10550	0
107	20240215	182300	407225940	10550	10550	10550	10550	0
108	20240215	182200	407225940	10550	10550	10550	10550	0
109	20240215	182100	407225940	10550	10550	10550	10550	0
110	20240215	182000	407225940	10550	10550	10550	10550	0
111	20240215	181900	407225940	10550	10550	10550	10550	0
112	20240215	181800	407225940	10550	10550	10550	10550	0
113	20240215	181700	407225940	10550	10550	10550	10550	0
114	20240215	181600	407225940	10550	10550	10550	10550	0
115	20240215	181500	407225940	10550	10550	10550	10550	0
116	20240215	181400	407225940	10550	10550	10550	10550	0
117	20240215	181300	407225940	10550	10550	10550	10550	0
118	20240215	181200	407225940	10550	10550	10550	10550	0
119	20240215	181100	407225940	10550	10550	10550	10550	0
120	20240215	181000	407225940	10550	10550	10550	10550	0
121	20240215	180900	407225940	10550	10550	10550	10550	0
122	20240215	180800	407225940	10550	10550	10550	10550	91
123	20240215	180700	407225940	10550	10550	10550	10550	0
124	20240215	180600	407225940	10550	10550	10550	10550	0
125	20240215	180500	407225940	10550	10550	10550	10550	0
126	20240215	180400	407225940	10550	10550	10550	10550	0
127	20240215	180300	407225940	10550	10550	10550	10550	0
128	20240215	180200	407225940	10550	10550	10550	10550	0
129	20240215	180100	407225940	10550	10550	10550	10550	0
130	20240215	180000	407225940	10550	10550	10550	10550	0
131	20240215	175900	407225940	10550	10550	10550	10550	0
132	20240215	175800	407225940	10550	10550	10550	10550	0
133	20240215	175700	407225940	10550	10550	10550	10550	0
134	20240215	175600	407225940	10550	10550	10550	10550	0
135	20240215	175500	407225940	10550	10550	10550	10550	0
136	20240215	175400	407225940	10550	10550	10550	10550	0
137	20240215	175300	407225940	10550	10550	10550	10550	0
138	20240215	175200	407225940	10550	10550	10550	10550	0
139	20240215	175100	407225940	10550	10550	10550	10550	0
140	20240215	175000	407225940	10550	10550	10550	10550	0
141	20240215	174900	407225940	10550	10550	10550	10550	0
142	20240215	174800	407225940	10550	10550	10550	10550	0
143	20240215	174700	407225940	10550	10550	10550	10550	0
144	20240215	174600	407225940	10550	10550	10550	10550	0
145	20240215	174500	407225940	10550	10550	10550	10550	0
146	20240215	174400	407225940	10550	10550	10550	10550	0
147	20240215	174300	407225940	10550	10550	10550	10550	0
148	20240215	174200	407225940	10550	10550	10550	10550	0
149	20240215	174100	407225940	10550	10550	10550	10550	0
150	20240215	174000	407225940	10550	10550	10550	10550	0
151	20240215	173900	407225940	10550	10550	10550	10550	0
152	20240215	173800	407225940	10550	10550	10550	10550	91
153	20240215	173700	407225940	10550	10550	10550	10550	0
154	20240215	173600	407225940	10550	10550	10550	10550	0
155	20240215	173500	407225940	10550	10550	10550	10550	0
156	20240215	173400	407225940	10550	10550	10550	10550	0
157	20240215	173300	407225940	10550	10550	10550	10550	0
158	20240215	173200	407225940	10550	10550	10550	10550	0
159	20240215	173100	407225940	10550	10550	10550	10550	0
160	20240215	173000	407225940	10550	10550	10550	10550	0
161	20240215	172900	407225940	10550	10550	10550	10550	0
162	20240215	172800	407225940	10550	10550	10550	10550	0
163	20240215	172700	407225940	10550	10550	10550	10550	0
164	20240215	172600	407225940	10550	10550	10550	10550	0
165	20240215	172500	407225940	10550	10550	10550	10550	0
166	20240215	172400	407225940	10550	10550	10550	10550	0
167	20240215	172300	407225940	10550	10550	10550	10550	0
168	20240215	172200	407225940	10550	10550	10550	10550	0
169	20240215	172100	407225940	10550	10550	10550	10550	0
170	20240215	172000	407225940	10550	10550	10550	10550	0
171	20240215	171900	407225940	10550	10550	10550	10550	0
172	20240215	171800	407225940	10550	10550	10550	10550	0
173	20240215	171700	407225940	10550	10550	10550	10550	0
174	20240215	171600	407225940	10550	10550	10550	10550	0
175	20240215	171500	407225940	10550	10550	10550	10550	0
176	20240215	171400	407225940	10550	10550	10550	10550	0
177	20240215	171300	407225940	10550	10550	10550	10550	0
178	20240215	171200	407225940	10550	10550	10550	10550	0
179	20240215	171100	407225940	10550	10550	10550	10550	0
180	20240215	171000	407225940	10550	10550	10550	10550	0
181	20240215	170900	407225940	10550	10550	10550	10550	0
182	20240215	170800	407225940	10550	10550	10550	10550	91
183	20240215	170700	407225940	10550	10550	10550	10550	0
184	20240215	170600	407225940	10550	10550	10550	10550	0
185	20240215	170500	407225940	10550	10550	10550	10550	0
186	20240215	170400	407225940	10550	10550	10550	10550	0
187	20240215	170300	407225940	10550	10550	10550	10550	0
188	20240215	170200	407225940	10550	10550	10550	10550	0
189	20240215	170100	407225940	10550	10550	10550	10550	0
190	20240215	170000	407225940	10550	10550	10550	10550	0
191	20240215	165900	407225940	10550	10550	10550	10550	0
192	20240215	165800	407225940	10550	10550	10550	10550	0
193	20240215	165700	407225940	10550	10550	10550	10550	0
194	20240215	165600	407225940	10550	10550	10550	10550	0
195	20240215	165500	407225940	10550	10550	10550	10550	0
196	20240215	165400	407225940	10550	10550	10550	10550	0
197	20240215	165300	407225940	10550	10550	10550	10550	0
198	20240215	165200	407225940	10550	10550	10550	10550	0
199	20240215	165100	407225940	10550	10550	10550	10550	0
200	20240215	165000	407225940	10550	10550	10550	10550	0
201	20240215	164900	407225940	10550	10550	10550	10550	0
202	20240215	164800	407225940	10550	10550	10550	10550	0
203	20240215	164700	407225940	10550	10550	10550	10550	0
204	20240215	164600	407225940	10550	10550	10550	10550	0
205	20240215	164500	407225940	10550	10550	10550	10550	0
206	20240215	164400	407225940	10550	10550	10550	10550	0
207	20240215	164300	407225940	10550	10550	10550	10550	0
208	20240215	164200	407225940	10550	10550	10550	10550	0
209	20240215	164100	407225940	10550	10550	10550	10550	0
210	20240215	164000	407225940	10550	10550	10550	10550	0
211	20240215	163900	407225940	10550	10550	10550	10550	0
212	20240215	163800	407225940	10550	10550	10550	10550	91
213	20240215	163700	407225940	10550	10550	10550	10550	0
214	20240215	163600	407225940	10550	10550	10550	10550	0
215	20240215	163500	407225940	10550	10550	10550	10550	0
216	20240215	163400	407225940	10550	10550	10550	10550	0
217	20240215	163300	407225940	10550	10550	10550	10550	0
218	20240215	163200	407225940	10550	10550	10550	10550	0
219	20240215	163100	407225940	10550	10550	10550	10550	0
220	20240215	163000	407225940	10550	10550	10550	10550	0
221	20240215	162900	407225940	10550	10550	10550	10550	0
222	20240215	162800	407225940	10550	10550	10550	10550	0
223	20240215	162700	407225940	10550	10550	10550	10550	0
224	20240215	162600	407225940	10550	10550	10550	10550	0
225	20240215	162500	407225940	10550	10550	10550	10550	0
226	20240215	162400	407225940	10550	10550	10550	10550	0
227	20240215	162300	407225940	10550	10550	10550	10550	0
228	20240215	162200	407225940	10550	10550	10550	10550	0
229	20240215	162100	407225940	10550	10550	10550	10550	0
230	20240215	162000	407225940	10550	10550	10550	10550	0
231	20240215	161900	407225940	10550	10550	10550	10550	0
232	20240215	161800	407225940	10550	10550	10550	10550	0
233	20240215	161700	407225940	10550	10550	10550	10550	0
234	20240215	161600	407225940	10550	10550	10550	10550	0
235	20240215	161500	407225940	10550	10550	10550	10550	0
236	20240215	161400	407225940	10550	10550	10550	10550	0
237	20240215	161300	407225940	10550	10550	10550	10550	0
238	20240215	161200	407225940	10550	10550	10550	10550	0
239	20240215	161100	407225940	10550	10550	10550	10550	0
240	20240215	161000	407225940	10550	10550	10550	10550	0
241	20240215	160900	407225940	10550	10550	10550	10550	0
242	20240215	160800	407225940	10550	10550	10550	10550	91
243	20240215	160700	407225940	10550	10550	10550	10550	0
244	20240215	160600	407225940	10550	10550	10550	10550	0
245	20240215	160500	407225940	10550	10550	10550	10550	0
246	20240215	160400	407225940	10550	10550	10550	10550	0
247	20240215	160300	407225940	10550	10550	10550	10550	0
248	20240215	160200	407225940	10550	10550	10550	10550	0
249	20240215	160100	407225940	10550	10550	10550	10550	0
250	20240215	160000	407225940	10550	10550	10550	10550	0
251	20240215	155900	407225940	10550	10550	10550	10550	0
252	20240215	155800	407225940	10550	10550	10550	10550	0
253	20240215	155700	407225940	10550	10550	10550	10550	0
254	20240215	155600	407225940	10550	10550	10550	10550	0
255	20240215	155500	407225940	10550	10550	10550	10550	0
256	20240215	155400	407225940	10550	10550	10550	10550	0
257	20240215	155300	407225940	10550	10550	10550	10550	0
258	20240215	155200	407225940	10550	10550	10550	10550	0
259	20240215	155100	407225940	10550	10550	10550	10550	0
260	20240215	155000	407225940	10550	10550	10550	10550	0
261	20240215	154900	407225940	10550	10550	10550	10550	0
262	20240215	154800	407225940	10550	10550	10550	10550	0
263	20240215	154700	407225940	10550	10550	10550	10550	0
264	20240215	154600	407225940	10550	10550	10550	10550	0
265	20240215	154500	407225940	10550	10550	10550	10550	0
266	20240215	154400	407225940	10550	10550	10550	10550	0
267	20240215	154300	407225940	10550	10550	10550	10550	0
268	20240215	154200	407225940	10550	10550	10550	10550	0
269	20240215	154100	407225940	10550	10550	10550	10550	0
270	20240215	154000	407225940	10550	10550	10550	10550	0
271	20240215	153900	407225940	10550	10550	10550	10550	0
272	20240215	153800	407225940	10550	10550	10550	10550	91
273	20240215	153700	407225940	10550	10550	10550	10550	0
274	20240215	153600	407225940	10550	10550	10550	10550	0
275	20240215	153500	407225940	10550	10550	10550	10550	0
276	20240215	153400	407225940	10550	10550	10550	10550	0
277	20240215	153300	407225940	10550	10550	10550	10550	0
278	20240215	153200	407225940	10550	10550	10550	10550	0
279	20240215	153100	407225940	10550	10550	10550	10550	0
280	20240215	153000	407225940	10550	10550	10550	10550	91
281	20240215	152900	406265890	10500	10500	10500	10500	0
282	20240215	152800	406265890	10500	10500	10500	10500	0
283	20240215	152700	406265890	10500	10500	10500	10500	0
284	20240215	152600	406265890	10500	10500	10500	10500	0
285	20240215	152500	406265890	10500	10500	10500	10500	0
286	20240215	152400	406265890	10500	10500	10500	10500	0
287	20240215	152300	406265890	10500	10500	10500	10500	0
288	20240215	152200	406265890	10500	10500	10500	10500	0
289	20240215	152100	406265890	10500	10500	10500	10500	0
290	20240215	152000	406265890	10500	10500	10500	10500	0
291	20240215	151900	406265890	10500	10550	10550	10500	356
292	20240215	151800	402512690	10500	10500	10500	10500	1
293	20240215	151700	402502190	10560	10560	10560	10560	88
294	20240215	151600	401572910	10510	10510	10510	10510	10
295	20240215	151500	401467810	10510	10510	10510	10510	0
296	20240215	151400	401467810	10510	10510	10510	10510	40
297	20240215	151300	401047410	10560	10560	10560	10560	0
298	20240215	151200	401047410	10560	10560	10560	10560	0
299	20240215	151100	401047410	10560	10560	10560	10560	1
300	20240215	151000	401036850	10500	10550	10550	10500	180
301	20240215	150900	399146740	10500	10500	10500	10500	78
302	20240215	150800	398327740	10490	10490	10490	10480	170
303	20240215	150700	396544470	10480	10480	10480	10480	0
304	20240215	150600	396544470	10480	10500	10560	10480	1186
305	20240215	150500	384110960	10510	10510	10560	10510	53
306	20240215	150400	383553880	10560	10550	10560	10550	30
307	20240215	150300	383237280	10550	10550	10550	10550	30
308	20240215	150200	382920780	10550	10550	10550	10550	216
309	20240215	150100	380641980	10550	10550	10550	10550	1
310	20240215	150000	380631430	10500	10500	10500	10500	1
311	20240215	145900	380620930	10500	10560	10560	10500	54
312	20240215	145800	380050870	10500	10500	10500	10500	0
313	20240215	145700	380050870	10500	10500	10500	10500	0
314	20240215	145600	380050870	10500	10500	10500	10500	1
315	20240215	145500	380040370	10500	10500	10500	10500	0
316	20240215	145400	380040370	10500	10500	10500	10500	3
317	20240215	145300	380008870	10530	10530	10530	10530	0
318	20240215	145200	380008870	10530	10530	10530	10530	94
319	20240215	145100	379019050	10530	10530	10530	10530	1
320	20240215	145000	379008520	10500	10520	10530	10490	418
321	20240215	144900	374619400	10520	10520	10520	10520	3
322	20240215	144800	374587840	10520	10520	10520	10520	6
323	20240215	144700	374524720	10520	10520	10520	10520	5
324	20240215	144600	374472120	10520	10520	10520	10520	0
325	20240215	144500	374472120	10520	10530	10560	10520	48
326	20240215	144400	373966730	10560	10560	10560	10560	1
327	20240215	144300	373956170	10520	10560	10560	10520	4
328	20240215	144200	373914050	10520	10530	10530	10520	3
329	20240215	144100	373882470	10530	10530	10530	10530	3
330	20240215	144000	373850880	10520	10540	10540	10520	135
331	20240215	143900	372429270	10560	10540	10560	10540	151
332	20240215	143800	370837710	10540	10560	10560	10540	4
333	20240215	143700	370795520	10560	10560	10560	10560	0
334	20240215	143600	370795520	10560	10560	10560	10560	145
335	20240215	143500	369264320	10550	10550	10550	10550	0
336	20240215	143400	369264320	10550	10550	10550	10550	51
337	20240215	143300	368726270	10550	10550	10550	10550	3
338	20240215	143200	368694620	10580	10580	10580	10580	0
339	20240215	143100	368694620	10580	10580	10580	10580	0
340	20240215	143000	368694620	10580	10580	10580	10580	30
341	20240215	142900	368377220	10580	10580	10580	10580	1
342	20240215	142800	368366640	10540	10540	10540	10540	0
343	20240215	142700	368366640	10540	10540	10540	10540	3
344	20240215	142600	368335020	10580	10580	10580	10580	0
345	20240215	142500	368335020	10580	10580	10580	10580	283
346	20240215	142400	365340880	10580	10580	10580	10580	0
347	20240215	142300	365340880	10580	10580	10580	10580	0
348	20240215	142200	365340880	10580	10550	10580	10540	73
349	20240215	142100	364570730	10550	10560	10560	10550	431
350	20240215	142000	360023130	10580	10580	10580	10580	0
351	20240215	141900	360023130	10580	10580	10580	10580	0
352	20240215	141800	360023130	10580	10560	10580	10560	2
353	20240215	141700	360001990	10580	10560	10580	10560	33
354	20240215	141600	359653470	10590	10590	10590	10590	0
355	20240215	141500	359653470	10590	10590	10590	10590	0
356	20240215	141400	359653470	10590	10590	10590	10590	0
357	20240215	141300	359653470	10590	10590	10590	10590	1
358	20240215	141200	359642880	10550	10550	10550	10550	0
359	20240215	141100	359642880	10550	10550	10550	10550	3
360	20240215	141000	359611230	10550	10550	10550	10550	0
361	20240215	140900	359611230	10550	10550	10550	10550	1
362	20240215	140800	359600680	10550	10550	10550	10550	0
363	20240215	140700	359600680	10550	10600	10600	10550	11
364	20240215	140600	359484580	10550	10550	10550	10550	3
365	20240215	140500	359452930	10600	10600	10600	10600	0
366	20240215	140400	359452930	10600	10600	10600	10600	0
367	20240215	140300	359452930	10600	10600	10600	10600	7
368	20240215	140200	359378730	10550	10580	10580	10550	277
369	20240215	140100	356454860	10600	10580	10600	10580	23
370	20240215	140000	356211500	10610	10610	10610	10610	1
371	20240215	135900	356200890	10560	10590	10590	10560	10
372	20240215	135800	356095120	10610	10600	10610	10600	115
373	20240215	135700	354876110	10590	10590	10590	10590	0
374	20240215	135600	354876110	10590	10590	10590	10590	60
375	20240215	135500	354240710	10590	10600	10600	10590	7
376	20240215	135400	354166540	10600	10600	10600	10600	10
377	20240215	135300	354060540	10600	10600	10600	10600	15
378	20240215	135200	353901540	10600	10600	10600	10600	0
379	20240215	135100	353901540	10600	10600	10600	10600	0
380	20240215	135000	353901540	10600	10590	10600	10590	204
381	20240215	134900	351739170	10590	10590	10590	10590	5
382	20240215	134800	351686220	10590	10590	10590	10590	200
383	20240215	134700	349568220	10590	10590	10590	10590	1
384	20240215	134600	349557630	10580	10580	10580	10580	0
385	20240215	134500	349557630	10580	10580	10580	10580	3
386	20240215	134400	349525890	10590	10590	10590	10590	50
387	20240215	134300	348996390	10590	10590	10590	10590	10
388	20240215	134200	348890490	10590	10590	10590	10590	2
389	20240215	134100	348869310	10590	10590	10590	10590	0
390	20240215	134000	348869310	10590	10590	10590	10590	1
391	20240215	133900	348858720	10560	10560	10560	10560	3
392	20240215	133800	348827040	10590	10590	10590	10590	3
393	20240215	133700	348795270	10570	10560	10570	10560	160
394	20240215	133600	347104090	10560	10560	10560	10560	2
395	20240215	133500	347082970	10570	10570	10570	10570	13
396	20240215	133400	346945560	10570	10570	10570	10570	3
397	20240215	133300	346913850	10590	10590	10600	10590	356
398	20240215	133200	343143690	10590	10590	10590	10590	2
399	20240215	133100	343122510	10580	10580	10580	10580	0
400	20240215	133000	343122510	10580	10580	10580	10570	55
401	20240215	132900	342540950	10570	10580	10580	10570	3
402	20240215	132800	342509220	10600	10600	10600	10600	0
403	20240215	132700	342509220	10600	10600	10600	10600	0
404	20240215	132600	342509220	10600	10600	10600	10600	560
405	20240215	132500	336573220	10600	10600	10600	10600	42
406	20240215	132400	336128020	10600	10600	10600	10600	48
407	20240215	132300	335619220	10600	10600	10600	10600	13
408	20240215	132200	335481420	10600	10600	10600	10600	700
409	20240215	132100	328061420	10610	10610	10610	10610	84
410	20240215	132000	327170180	10610	10610	10610	10610	59
411	20240215	131900	326544190	10610	10610	10610	10610	100
412	20240215	131800	325483190	10600	10580	10600	10580	96
413	20240215	131700	324465650	10600	10590	10600	10590	301
414	20240215	131600	321275300	10600	10600	10600	10600	1
415	20240215	131500	321264700	10580	10580	10580	10580	2
416	20240215	131400	321243540	10590	10590	10590	10590	1
417	20240215	131300	321232950	10600	10590	10600	10580	53
418	20240215	131200	320672180	10600	10600	10600	10600	0
419	20240215	131100	320672180	10600	10600	10600	10600	0
420	20240215	131000	320672180	10600	10600	10600	10600	0
421	20240215	130900	320672180	10600	10600	10600	10600	0
422	20240215	130800	320672180	10600	10600	10600	10600	1
423	20240215	130700	320661580	10550	10580	10580	10550	1503
424	20240215	130600	304776100	10590	10590	10590	10590	1
425	20240215	130500	304765510	10600	10600	10600	10600	1
426	20240215	130400	304754910	10590	10590	10590	10590	0
427	20240215	130300	304754910	10590	10600	10600	10590	58
428	20240215	130200	304140120	10610	10610	10610	10600	5
429	20240215	130100	304087100	10600	10600	10600	10600	500
430	20240215	130000	298787100	10600	10600	10600	10600	43
431	20240215	125900	298331300	10600	10600	10600	10600	284
432	20240215	125800	295320900	10600	10600	10600	10600	216
433	20240215	125700	293031300	10580	10590	10590	10580	32
434	20240215	125600	292692730	10570	10570	10570	10570	0
435	20240215	125500	292692730	10570	10570	10570	10570	0
436	20240215	125400	292692730	10570	10570	10610	10570	275
437	20240215	125300	289778520	10600	10570	10600	10570	300
438	20240215	125200	286601230	10550	10550	10550	10550	0
439	20240215	125100	286601230	10550	10550	10550	10550	3
440	20240215	125000	286569580	10550	10550	10550	10550	26
441	20240215	124900	286295280	10530	10530	10530	10530	0
442	20240215	124800	286295280	10530	10530	10530	10530	0
443	20240215	124700	286295280	10530	10530	10530	10530	0
444	20240215	124600	286295280	10530	10540	10540	10530	3
445	20240215	124500	286263670	10540	10540	10540	10540	63
446	20240215	124400	285599650	10530	10530	10530	10530	0
447	20240215	124300	285599650	10530	10530	10530	10530	48
448	20240215	124200	285094210	10540	10540	10540	10540	1
449	20240215	124100	285083670	10540	10550	10550	10540	350
450	20240215	124000	281394360	10560	10560	10560	10560	7
451	20240215	123900	281320440	10570	10580	10580	10570	176
452	20240215	123800	279458710	10590	10590	10590	10590	1
453	20240215	123700	279448120	10600	10600	10600	10600	2
454	20240215	123600	279426920	10580	10580	10580	10580	80
455	20240215	123500	278580520	10590	10600	10600	10590	155
456	20240215	123400	276938080	10600	10600	10600	10600	12
457	20240215	123300	276810880	10600	10600	10600	10600	136
458	20240215	123200	275369280	10600	10590	10600	10590	694
459	20240215	123100	268014820	10590	10590	10590	10590	0
460	20240215	123000	268014820	10590	10570	10590	10570	12
461	20240215	122900	267887800	10590	10580	10590	10580	10
462	20240215	122800	267781990	10580	10580	10580	10580	80
463	20240215	122700	266935590	10580	10580	10580	10580	0
464	20240215	122600	266935590	10580	10580	10580	10580	0
465	20240215	122500	266935590	10580	10580	10580	10580	50
466	20240215	122400	266406590	10580	10570	10580	10570	5
467	20240215	122300	266353730	10580	10580	10580	10580	1
468	20240215	122200	266343150	10580	10580	10580	10580	1
469	20240215	122100	266332570	10580	10580	10580	10580	0
470	20240215	122000	266332570	10580	10570	10580	10570	104
471	20240215	121900	265233260	10570	10570	10570	10570	46
472	20240215	121800	264747040	10560	10560	10560	10560	5
473	20240215	121700	264694240	10570	10570	10570	10570	0
474	20240215	121600	264694240	10570	10570	10570	10570	100
475	20240215	121500	263637240	10570	10570	10570	10570	0
476	20240215	121400	263637240	10570	10570	10570	10570	0
477	20240215	121300	263637240	10570	10570	10570	10570	0
478	20240215	121200	263637240	10570	10570	10570	10570	100
479	20240215	121100	262580240	10560	10560	10560	10560	0
480	20240215	121000	262580240	10560	10570	10570	10560	581
481	20240215	120900	256444830	10580	10580	10580	10580	9
482	20240215	120800	256349610	10580	10580	10580	10580	0
483	20240215	120700	256349610	10580	10580	10580	10580	22
484	20240215	120600	256116850	10580	10580	10580	10580	1
485	20240215	120500	256106270	10580	10580	10580	10580	250
486	20240215	120400	253461270	10590	10580	10590	10580	567
487	20240215	120300	247459360	10580	10560	10580	10560	677
488	20240215	120200	240308860	10560	10560	10560	10560	109
489	20240215	120100	239157820	10560	10560	10560	10560	0
490	20240215	120000	239157820	10560	10560	10560	10560	0
491	20240215	115900	239157820	10560	10560	10560	10560	0
492	20240215	115800	239157820	10560	10560	10560	10560	1
493	20240215	115700	239147260	10550	10550	10550	10550	0
494	20240215	115600	239147260	10550	10550	10550	10550	0
495	20240215	115500	239147260	10550	10550	10550	10550	60
496	20240215	115400	238514260	10550	10550	10550	10550	9
497	20240215	115300	238419310	10550	10550	10550	10550	0
498	20240215	115200	238419310	10550	10550	10550	10550	100
499	20240215	115100	237364310	10550	10550	10550	10550	0
500	20240215	115000	237364310	10550	10550	10550	10550	1
501	20240215	114900	237353760	10540	10550	10550	10540	200
502	20240215	114800	235244760	10550	10550	10550	10550	4
503	20240215	114700	235202560	10560	10550	10560	10550	77
504	20240215	114600	234390200	10550	10540	10550	10540	132
505	20240215	114500	232998880	10540	10540	10540	10540	1
506	20240215	114400	232988340	10540	10540	10540	10540	0
507	20240215	114300	232988340	10540	10540	10540	10540	5
508	20240215	114200	232935640	10540	10540	10540	10540	0
509	20240215	114100	232935640	10540	10540	10540	10540	0
510	20240215	114000	232935640	10540	10530	10540	10530	344
511	20240215	113900	229313180	10530	10530	10530	10530	5
512	20240215	113800	229260530	10530	10530	10530	10530	23
513	20240215	113700	229018340	10520	10520	10520	10520	10
514	20240215	113600	228913140	10510	10510	10510	10510	0
515	20240215	113500	228913140	10510	10510	10510	10510	0
516	20240215	113400	228913140	10510	10510	10510	10510	350
517	20240215	113300	225234640	10530	10530	10530	10530	0
518	20240215	113200	225234640	10530	10530	10530	10530	101
519	20240215	113100	224171110	10500	10500	10500	10500	10
520	20240215	113000	224066110	10500	10500	10500	10500	13
521	20240215	112900	223929610	10500	10500	10500	10500	8
522	20240215	112800	223845610	10530	10530	10530	10530	0
523	20240215	112700	223845610	10530	10530	10530	10530	4
524	20240215	112600	223803490	10530	10530	10530	10530	0
525	20240215	112500	223803490	10530	10530	10530	10530	0
526	20240215	112400	223803490	10530	10530	10530	10530	1
527	20240215	112300	223792960	10510	10510	10510	10510	0
528	20240215	112200	223792960	10510	10510	10510	10510	40
529	20240215	112100	223372560	10510	10510	10510	10510	10
530	20240215	112000	223267460	10500	10500	10500	10500	95
531	20240215	111900	222269960	10510	10510	10510	10510	42
532	20240215	111800	221828540	10520	10520	10520	10520	162
533	20240215	111700	220124300	10520	10540	10540	10520	102
534	20240215	111600	219051240	10540	10540	10540	10540	41
535	20240215	111500	218619100	10530	10540	10540	10530	518
536	20240215	111400	213164460	10540	10540	10540	10540	0
537	20240215	111300	213164460	10540	10550	10550	10540	74
538	20240215	111200	212384440	10550	10550	10550	10550	0
539	20240215	111100	212384440	10550	10560	10560	10550	2
540	20240215	111000	212363330	10560	10560	10560	10560	10
541	20240215	110900	212257730	10560	10560	10560	10550	127
542	20240215	110800	210916710	10560	10560	10560	10560	56
543	20240215	110700	210325350	10560	10560	10560	10560	6
544	20240215	110600	210261990	10570	10570	10570	10570	1
545	20240215	110500	210251420	10540	10540	10540	10540	30
546	20240215	110400	209935220	10570	10570	10570	10570	1
547	20240215	110300	209924650	10580	10580	10580	10580	22
548	20240215	110200	209691890	10580	10580	10580	10580	0
549	20240215	110100	209691890	10580	10540	10580	10540	1161
550	20240215	110000	197432830	10530	10530	10530	10530	12
551	20240215	105900	197306470	10520	10520	10520	10520	4
552	20240215	105800	197264390	10520	10520	10520	10520	0
553	20240215	105700	197264390	10520	10510	10520	10510	132
554	20240215	105600	195876990	10520	10510	10520	10510	121
555	20240215	105500	194604870	10500	10490	10520	10490	39
556	20240215	105400	194194820	10520	10520	10520	10520	0
557	20240215	105300	194194820	10520	10520	10520	10520	4
558	20240215	105200	194152740	10520	10470	10520	10470	221
559	20240215	105100	191838820	10470	10480	10480	10470	200
560	20240215	105000	189743170	10470	10520	10520	10470	2001
561	20240215	104900	168771950	10530	10530	10530	10530	50
562	20240215	104800	168245450	10530	10530	10530	10530	11
563	20240215	104700	168129620	10530	10530	10530	10530	60
564	20240215	104600	167497820	10540	10540	10540	10540	52
565	20240215	104500	166949740	10540	10540	10540	10530	80
566	20240215	104400	166106640	10540	10540	10550	10540	9
567	20240215	104300	166011720	10540	10540	10540	10540	192
568	20240215	104200	163988040	10520	10530	10530	10520	239
569	20240215	104100	161473270	10530	10530	10530	10530	24
570	20240215	104000	161220550	10530	10520	10530	10520	99
571	20240215	103900	160178980	10520	10520	10520	10520	1
572	20240215	103800	160168460	10520	10520	10530	10520	357
573	20240215	103700	156412770	10510	10510	10520	10510	236
574	20240215	103600	153932390	10480	10460	10500	10460	1544
575	20240215	103500	137746170	10450	10450	10460	10450	174
576	20240215	103400	135926910	10460	10450	10460	10450	2
577	20240215	103300	135906000	10450	10450	10450	10450	1
578	20240215	103200	135895550	10460	10460	10460	10460	0
579	20240215	103100	135895550	10460	10460	10460	10460	0
580	20240215	103000	135895550	10460	10460	10460	10450	15
581	20240215	102900	135738750	10450	10450	10450	10450	77
582	20240215	102800	134934100	10440	10440	10440	10440	0
583	20240215	102700	134934100	10440	10420	10440	10420	601
584	20240215	102600	128661600	10440	10440	10440	10440	0
585	20240215	102500	128661600	10440	10440	10440	10440	0
586	20240215	102400	128661600	10440	10440	10440	10440	0
587	20240215	102300	128661600	10440	10400	10440	10400	121
588	20240215	102200	127403160	10400	10410	10410	10400	300
589	20240215	102100	124283050	10440	10440	10440	10440	0
590	20240215	102000	124283050	10440	10410	10440	10410	61
591	20240215	101900	123648010	10410	10410	10410	10410	0
592	20240215	101800	123648010	10410	10410	10410	10410	25
593	20240215	101700	123387760	10430	10430	10430	10430	0
594	20240215	101600	123387760	10430	10430	10430	10430	5
595	20240215	101500	123335610	10430	10430	10430	10430	0
596	20240215	101400	123335610	10430	10430	10430	10430	289
597	20240215	101300	120321340	10430	10440	10470	10430	422
598	20240215	101200	115917740	10450	10450	10450	10450	109
599	20240215	101100	114778690	10460	10470	10470	10460	105
600	20240215	101000	113680340	10470	10470	10470	10470	0
601	20240215	100900	113680340	10470	10470	10470	10460	106
602	20240215	100800	112570560	10470	10470	10470	10470	100
603	20240215	100700	111523560	10480	10490	10490	10480	170
604	20240215	100600	109740760	10490	10490	10490	10490	63
605	20240215	100500	109079890	10490	10490	10490	10490	51
606	20240215	100400	108544900	10490	10430	10490	10400	823
607	20240215	100300	99966050	10500	10500	10500	10500	0
608	20240215	100200	99966050	10500	10450	10500	10440	640
609	20240215	100100	93252000	10480	10460	10480	10460	208
610	20240215	100000	91074370	10460	10460	10460	10460	30
611	20240215	095900	90760570	10470	10470	10470	10470	0
612	20240215	095800	90760570	10470	10470	10470	10470	0
613	20240215	095700	90760570	10470	10470	10470	10470	0
614	20240215	095600	90760570	10470	10470	10470	10470	0
615	20240215	095500	90760570	10470	10470	10470	10470	50
616	20240215	095400	90237070	10470	10450	10470	10450	96
617	20240215	095300	89233750	10450	10460	10460	10450	419
618	20240215	095200	84854130	10460	10460	10460	10460	25
619	20240215	095100	84592630	10460	10470	10470	10460	226
620	20240215	095000	82226560	10480	10480	10480	10480	56
621	20240215	094900	81639680	10480	10480	10490	10470	339
622	20240215	094800	78087190	10470	10470	10470	10470	188
623	20240215	094700	76118830	10470	10460	10470	10460	199
624	20240215	094600	74037280	10460	10460	10460	10450	279
625	20240215	094500	71120940	10460	10470	10470	10460	355
626	20240215	094400	67406610	10460	10460	10470	10450	378
627	20240215	094300	63452930	10450	10420	10460	10420	639
628	20240215	094200	56779750	10420	10420	10420	10420	33
629	20240215	094100	56435890	10410	10380	10410	10380	517
630	20240215	094000	51061200	10380	10360	10380	10330	295
631	20240215	093900	48004200	10350	10340	10350	10320	460
632	20240215	093800	43247680	10340	10330	10340	10330	21
633	20240215	093700	43030740	10330	10330	10330	10330	0
634	20240215	093600	43030740	10330	10300	10330	10300	318
635	20240215	093500	39748080	10300	10300	10300	10300	0
636	20240215	093400	39748080	10300	10300	10300	10300	371
637	20240215	093300	35926780	10300	10300	10310	10300	143
638	20240215	093200	34453210	10290	10300	10300	10290	2
639	20240215	093100	34432620	10300	10300	10300	10300	0
640	20240215	093000	34432620	10300	10300	10300	10300	0
641	20240215	092900	34432620	10300	10310	10310	10300	127
642	20240215	092800	33124240	10300	10310	10310	10300	409
643	20240215	092700	28907470	10310	10310	10310	10310	0
644	20240215	092600	28907470	10310	10310	10310	10310	0
645	20240215	092500	28907470	10310	10310	10310	10310	501
646	20240215	092400	23742160	10320	10320	10320	10320	1
647	20240215	092300	23731840	10320	10320	10320	10320	1
648	20240215	092200	23721520	10290	10290	10290	10290	30
649	20240215	092100	23412820	10290	10290	10290	10290	0
650	20240215	092000	23412820	10290	10290	10290	10290	0
651	20240215	091900	23412820	10290	10320	10320	10290	7
652	20240215	091800	23340710	10300	10300	10310	10300	252
653	20240215	091700	20744090	10300	10270	10300	10270	181
654	20240215	091600	18882350	10260	10260	10260	10250	561
655	20240215	091500	13127490	10250	10220	10250	10220	231
656	20240215	091400	10762560	10220	10220	10220	10210	66
657	20240215	091300	10088060	10220	10220	10220	10220	0
658	20240215	091200	10088060	10220	10220	10220	10220	1
659	20240215	091100	10077840	10250	10250	10250	10250	1
660	20240215	091000	10067590	10220	10220	10220	10220	1
661	20240215	090900	10057370	10220	10220	10220	10220	211
662	20240215	090800	7900950	10210	10210	10210	10210	37
663	20240215	090700	7523180	10170	10230	10230	10170	500
664	20240215	090600	2434130	10230	10250	10250	10230	12
665	20240215	090500	2311270	10250	10250	10250	10250	6
666	20240215	090400	2249770	10250	10210	10250	10210	126
667	20240215	090300	962910	10250	10250	10250	10250	0
668	20240215	090200	962910	10250	10250	10250	10250	0
669	20240215	090100	962910	10250	10250	10250	10250	3
670	20240215	090000	932160	10260	10260	10260	10210	91