KissMeData/260970/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	205000	164148270	19050	19050	19050	19050	100
3	20240216	204900	164148270	19050	19050	19050	19050	0
4	20240216	204800	164148270	19050	19050	19050	19050	0
5	20240216	204700	164148270	19050	19050	19050	19050	0
6	20240216	204600	164148270	19050	19050	19050	19050	0
7	20240216	204500	164148270	19050	19050	19050	19050	0
8	20240216	204400	164148270	19050	19050	19050	19050	0
9	20240216	204300	164148270	19050	19050	19050	19050	0
10	20240216	204200	164148270	19050	19050	19050	19050	0
11	20240216	204100	164148270	19050	19050	19050	19050	0
12	20240216	204000	164148270	19050	19050	19050	19050	0
13	20240216	203900	164148270	19050	19050	19050	19050	0
14	20240216	203800	164148270	19050	19050	19050	19050	0
15	20240216	203700	164148270	19050	19050	19050	19050	0
16	20240216	203600	164148270	19050	19050	19050	19050	0
17	20240216	203500	164148270	19050	19050	19050	19050	0
18	20240216	203400	164148270	19050	19050	19050	19050	0
19	20240216	203300	164148270	19050	19050	19050	19050	0
20	20240216	203200	164148270	19050	19050	19050	19050	0
21	20240216	203100	164148270	19050	19050	19050	19050	0
22	20240216	203000	164148270	19050	19050	19050	19050	0
23	20240216	202900	164148270	19050	19050	19050	19050	0
24	20240216	202800	164148270	19050	19050	19050	19050	0
25	20240216	202700	164148270	19050	19050	19050	19050	0
26	20240216	202600	164148270	19050	19050	19050	19050	0
27	20240216	202500	164148270	19050	19050	19050	19050	0
28	20240216	202400	164148270	19050	19050	19050	19050	0
29	20240216	202300	164148270	19050	19050	19050	19050	0
30	20240216	202200	164148270	19050	19050	19050	19050	0
31	20240216	202100	164148270	19050	19050	19050	19050	0
32	20240216	202000	164148270	19050	19050	19050	19050	100
33	20240216	201900	164148270	19050	19050	19050	19050	0
34	20240216	201800	164148270	19050	19050	19050	19050	0
35	20240216	201700	164148270	19050	19050	19050	19050	0
36	20240216	201600	164148270	19050	19050	19050	19050	0
37	20240216	201500	164148270	19050	19050	19050	19050	0
38	20240216	201400	164148270	19050	19050	19050	19050	0
39	20240216	201300	164148270	19050	19050	19050	19050	0
40	20240216	201200	164148270	19050	19050	19050	19050	0
41	20240216	201100	164148270	19050	19050	19050	19050	0
42	20240216	201000	164148270	19050	19050	19050	19050	0
43	20240216	200900	164148270	19050	19050	19050	19050	0
44	20240216	200800	164148270	19050	19050	19050	19050	0
45	20240216	200700	164148270	19050	19050	19050	19050	0
46	20240216	200600	164148270	19050	19050	19050	19050	0
47	20240216	200500	164148270	19050	19050	19050	19050	0
48	20240216	200400	164148270	19050	19050	19050	19050	0
49	20240216	200300	164148270	19050	19050	19050	19050	0
50	20240216	200200	164148270	19050	19050	19050	19050	0
51	20240216	200100	164148270	19050	19050	19050	19050	0
52	20240216	200000	164148270	19050	19050	19050	19050	0
53	20240216	195900	164148270	19050	19050	19050	19050	0
54	20240216	195800	164148270	19050	19050	19050	19050	0
55	20240216	195700	164148270	19050	19050	19050	19050	0
56	20240216	195600	164148270	19050	19050	19050	19050	0
57	20240216	195500	164148270	19050	19050	19050	19050	0
58	20240216	195400	164148270	19050	19050	19050	19050	0
59	20240216	195300	164148270	19050	19050	19050	19050	0
60	20240216	195200	164148270	19050	19050	19050	19050	0
61	20240216	195100	164148270	19050	19050	19050	19050	0
62	20240216	195000	164148270	19050	19050	19050	19050	100
63	20240216	194900	164148270	19050	19050	19050	19050	0
64	20240216	194800	164148270	19050	19050	19050	19050	0
65	20240216	194700	164148270	19050	19050	19050	19050	0
66	20240216	194600	164148270	19050	19050	19050	19050	0
67	20240216	194500	164148270	19050	19050	19050	19050	0
68	20240216	194400	164148270	19050	19050	19050	19050	0
69	20240216	194300	164148270	19050	19050	19050	19050	0
70	20240216	194200	164148270	19050	19050	19050	19050	0
71	20240216	194100	164148270	19050	19050	19050	19050	0
72	20240216	194000	164148270	19050	19050	19050	19050	0
73	20240216	193900	164148270	19050	19050	19050	19050	0
74	20240216	193800	164148270	19050	19050	19050	19050	0
75	20240216	193700	164148270	19050	19050	19050	19050	0
76	20240216	193600	164148270	19050	19050	19050	19050	0
77	20240216	193500	164148270	19050	19050	19050	19050	0
78	20240216	193400	164148270	19050	19050	19050	19050	0
79	20240216	193300	164148270	19050	19050	19050	19050	0
80	20240216	193200	164148270	19050	19050	19050	19050	0
81	20240216	193100	164148270	19050	19050	19050	19050	0
82	20240216	193000	164148270	19050	19050	19050	19050	0
83	20240216	192900	164148270	19050	19050	19050	19050	0
84	20240216	192800	164148270	19050	19050	19050	19050	0
85	20240216	192700	164148270	19050	19050	19050	19050	0
86	20240216	192600	164148270	19050	19050	19050	19050	0
87	20240216	192500	164148270	19050	19050	19050	19050	0
88	20240216	192400	164148270	19050	19050	19050	19050	0
89	20240216	192300	164148270	19050	19050	19050	19050	0
90	20240216	192200	164148270	19050	19050	19050	19050	0
91	20240216	192100	164148270	19050	19050	19050	19050	0
92	20240216	192000	164148270	19050	19050	19050	19050	100
93	20240216	191900	164148270	19050	19050	19050	19050	0
94	20240216	191800	164148270	19050	19050	19050	19050	0
95	20240216	191700	164148270	19050	19050	19050	19050	0
96	20240216	191600	164148270	19050	19050	19050	19050	0
97	20240216	191500	164148270	19050	19050	19050	19050	0
98	20240216	191400	164148270	19050	19050	19050	19050	0
99	20240216	191300	164148270	19050	19050	19050	19050	0
100	20240216	191200	164148270	19050	19050	19050	19050	0
101	20240216	191100	164148270	19050	19050	19050	19050	0
102	20240216	191000	164148270	19050	19050	19050	19050	0
103	20240216	190900	164148270	19050	19050	19050	19050	0
104	20240216	190800	164148270	19050	19050	19050	19050	0
105	20240216	190700	164148270	19050	19050	19050	19050	0
106	20240216	190600	164148270	19050	19050	19050	19050	0
107	20240216	190500	164148270	19050	19050	19050	19050	0
108	20240216	190400	164148270	19050	19050	19050	19050	0
109	20240216	190300	164148270	19050	19050	19050	19050	0
110	20240216	190200	164148270	19050	19050	19050	19050	0
111	20240216	190100	164148270	19050	19050	19050	19050	0
112	20240216	190000	164148270	19050	19050	19050	19050	0
113	20240216	185900	164148270	19050	19050	19050	19050	0
114	20240216	185800	164148270	19050	19050	19050	19050	0
115	20240216	185700	164148270	19050	19050	19050	19050	0
116	20240216	185600	164148270	19050	19050	19050	19050	0
117	20240216	185500	164148270	19050	19050	19050	19050	0
118	20240216	185400	164148270	19050	19050	19050	19050	0
119	20240216	185300	164148270	19050	19050	19050	19050	0
120	20240216	185200	164148270	19050	19050	19050	19050	0
121	20240216	185100	164148270	19050	19050	19050	19050	0
122	20240216	185000	164148270	19050	19050	19050	19050	100
123	20240216	184900	164148270	19050	19050	19050	19050	0
124	20240216	184800	164148270	19050	19050	19050	19050	0
125	20240216	184700	164148270	19050	19050	19050	19050	0
126	20240216	184600	164148270	19050	19050	19050	19050	0
127	20240216	184500	164148270	19050	19050	19050	19050	0
128	20240216	184400	164148270	19050	19050	19050	19050	0
129	20240216	184300	164148270	19050	19050	19050	19050	0
130	20240216	184200	164148270	19050	19050	19050	19050	0
131	20240216	184100	164148270	19050	19050	19050	19050	0
132	20240216	184000	164148270	19050	19050	19050	19050	0
133	20240216	183900	164148270	19050	19050	19050	19050	0
134	20240216	183800	164148270	19050	19050	19050	19050	0
135	20240216	183700	164148270	19050	19050	19050	19050	0
136	20240216	183600	164148270	19050	19050	19050	19050	0
137	20240216	183500	164148270	19050	19050	19050	19050	0
138	20240216	183400	164148270	19050	19050	19050	19050	0
139	20240216	183300	164148270	19050	19050	19050	19050	0
140	20240216	183200	164148270	19050	19050	19050	19050	0
141	20240216	183100	164148270	19050	19050	19050	19050	0
142	20240216	183000	164148270	19050	19050	19050	19050	0
143	20240216	182900	164148270	19050	19050	19050	19050	0
144	20240216	182800	164148270	19050	19050	19050	19050	0
145	20240216	182700	164148270	19050	19050	19050	19050	0
146	20240216	182600	164148270	19050	19050	19050	19050	0
147	20240216	182500	164148270	19050	19050	19050	19050	0
148	20240216	182400	164148270	19050	19050	19050	19050	0
149	20240216	182300	164148270	19050	19050	19050	19050	0
150	20240216	182200	164148270	19050	19050	19050	19050	0
151	20240216	182100	164148270	19050	19050	19050	19050	0
152	20240216	182000	164148270	19050	19050	19050	19050	100
153	20240216	181900	164148270	19050	19050	19050	19050	0
154	20240216	181800	164148270	19050	19050	19050	19050	0
155	20240216	181700	164148270	19050	19050	19050	19050	0
156	20240216	181600	164148270	19050	19050	19050	19050	0
157	20240216	181500	164148270	19050	19050	19050	19050	0
158	20240216	181400	164148270	19050	19050	19050	19050	0
159	20240216	181300	164148270	19050	19050	19050	19050	0
160	20240216	181200	164148270	19050	19050	19050	19050	0
161	20240216	181100	164148270	19050	19050	19050	19050	0
162	20240216	181000	164148270	19050	19050	19050	19050	0
163	20240216	180900	164148270	19050	19050	19050	19050	0
164	20240216	180800	164148270	19050	19050	19050	19050	0
165	20240216	180700	164148270	19050	19050	19050	19050	0
166	20240216	180600	164148270	19050	19050	19050	19050	0
167	20240216	180500	164148270	19050	19050	19050	19050	0
168	20240216	180400	164148270	19050	19050	19050	19050	0
169	20240216	180300	164148270	19050	19050	19050	19050	0
170	20240216	180200	164148270	19050	19050	19050	19050	0
171	20240216	180100	164148270	19050	19050	19050	19050	0
172	20240216	180000	164148270	19050	19050	19050	19050	0
173	20240216	175900	164148270	19050	19050	19050	19050	0
174	20240216	175800	164148270	19050	19050	19050	19050	0
175	20240216	175700	164148270	19050	19050	19050	19050	0
176	20240216	175600	164148270	19050	19050	19050	19050	0
177	20240216	175500	164148270	19050	19050	19050	19050	0
178	20240216	175400	164148270	19050	19050	19050	19050	0
179	20240216	175300	164148270	19050	19050	19050	19050	0
180	20240216	175200	164148270	19050	19050	19050	19050	0
181	20240216	175100	164148270	19050	19050	19050	19050	0
182	20240216	175000	164148270	19050	19050	19050	19050	100
183	20240216	174900	164148270	19050	19050	19050	19050	0
184	20240216	174800	164148270	19050	19050	19050	19050	0
185	20240216	174700	164148270	19050	19050	19050	19050	0
186	20240216	174600	164148270	19050	19050	19050	19050	0
187	20240216	174500	164148270	19050	19050	19050	19050	0
188	20240216	174400	164148270	19050	19050	19050	19050	0
189	20240216	174300	164148270	19050	19050	19050	19050	0
190	20240216	174200	164148270	19050	19050	19050	19050	0
191	20240216	174100	164148270	19050	19050	19050	19050	0
192	20240216	174000	164148270	19050	19050	19050	19050	0
193	20240216	173900	164148270	19050	19050	19050	19050	0
194	20240216	173800	164148270	19050	19050	19050	19050	0
195	20240216	173700	164148270	19050	19050	19050	19050	0
196	20240216	173600	164148270	19050	19050	19050	19050	0
197	20240216	173500	164148270	19050	19050	19050	19050	0
198	20240216	173400	164148270	19050	19050	19050	19050	0
199	20240216	173300	164148270	19050	19050	19050	19050	0
200	20240216	173200	164148270	19050	19050	19050	19050	0
201	20240216	173100	164148270	19050	19050	19050	19050	0
202	20240216	173000	164148270	19050	19050	19050	19050	0
203	20240216	172900	164148270	19050	19050	19050	19050	0
204	20240216	172800	164148270	19050	19050	19050	19050	0
205	20240216	172700	164148270	19050	19050	19050	19050	0
206	20240216	172600	164148270	19050	19050	19050	19050	0
207	20240216	172500	164148270	19050	19050	19050	19050	0
208	20240216	172400	164148270	19050	19050	19050	19050	0
209	20240216	172300	164148270	19050	19050	19050	19050	0
210	20240216	172200	164148270	19050	19050	19050	19050	0
211	20240216	172100	164148270	19050	19050	19050	19050	0
212	20240216	172000	164148270	19050	19050	19050	19050	100
213	20240216	171900	164148270	19050	19050	19050	19050	0
214	20240216	171800	164148270	19050	19050	19050	19050	0
215	20240216	171700	164148270	19050	19050	19050	19050	0
216	20240216	171600	164148270	19050	19050	19050	19050	0
217	20240216	171500	164148270	19050	19050	19050	19050	0
218	20240216	171400	164148270	19050	19050	19050	19050	0
219	20240216	171300	164148270	19050	19050	19050	19050	0
220	20240216	171200	164148270	19050	19050	19050	19050	0
221	20240216	171100	164148270	19050	19050	19050	19050	0
222	20240216	171000	164148270	19050	19050	19050	19050	0
223	20240216	170900	164148270	19050	19050	19050	19050	0
224	20240216	170800	164148270	19050	19050	19050	19050	0
225	20240216	170700	164148270	19050	19050	19050	19050	0
226	20240216	170600	164148270	19050	19050	19050	19050	0
227	20240216	170500	164148270	19050	19050	19050	19050	0
228	20240216	170400	164148270	19050	19050	19050	19050	0
229	20240216	170300	164148270	19050	19050	19050	19050	0
230	20240216	170200	164148270	19050	19050	19050	19050	0
231	20240216	170100	164148270	19050	19050	19050	19050	0
232	20240216	170000	164148270	19050	19050	19050	19050	0
233	20240216	165900	164148270	19050	19050	19050	19050	0
234	20240216	165800	164148270	19050	19050	19050	19050	0
235	20240216	165700	164148270	19050	19050	19050	19050	0
236	20240216	165600	164148270	19050	19050	19050	19050	0
237	20240216	165500	164148270	19050	19050	19050	19050	0
238	20240216	165400	164148270	19050	19050	19050	19050	0
239	20240216	165300	164148270	19050	19050	19050	19050	0
240	20240216	165200	164148270	19050	19050	19050	19050	0
241	20240216	165100	164148270	19050	19050	19050	19050	0
242	20240216	165000	164148270	19050	19050	19050	19050	100
243	20240216	164900	164148270	19050	19050	19050	19050	0
244	20240216	164800	164148270	19050	19050	19050	19050	0
245	20240216	164700	164148270	19050	19050	19050	19050	0
246	20240216	164600	164148270	19050	19050	19050	19050	0
247	20240216	164500	164148270	19050	19050	19050	19050	0
248	20240216	164400	164148270	19050	19050	19050	19050	0
249	20240216	164300	164148270	19050	19050	19050	19050	0
250	20240216	164200	164148270	19050	19050	19050	19050	0
251	20240216	164100	164148270	19050	19050	19050	19050	0
252	20240216	164000	164148270	19050	19050	19050	19050	0
253	20240216	163900	164148270	19050	19050	19050	19050	0
254	20240216	163800	164148270	19050	19050	19050	19050	0
255	20240216	163700	164148270	19050	19050	19050	19050	0
256	20240216	163600	164148270	19050	19050	19050	19050	0
257	20240216	163500	164148270	19050	19050	19050	19050	0
258	20240216	163400	164148270	19050	19050	19050	19050	0
259	20240216	163300	164148270	19050	19050	19050	19050	0
260	20240216	163200	164148270	19050	19050	19050	19050	0
261	20240216	163100	164148270	19050	19050	19050	19050	0
262	20240216	163000	164148270	19050	19050	19050	19050	0
263	20240216	162900	164148270	19050	19050	19050	19050	0
264	20240216	162800	164148270	19050	19050	19050	19050	0
265	20240216	162700	164148270	19050	19050	19050	19050	0
266	20240216	162600	164148270	19050	19050	19050	19050	0
267	20240216	162500	164148270	19050	19050	19050	19050	0
268	20240216	162400	164148270	19050	19050	19050	19050	0
269	20240216	162300	164148270	19050	19050	19050	19050	0
270	20240216	162200	164148270	19050	19050	19050	19050	0
271	20240216	162100	164148270	19050	19050	19050	19050	0
272	20240216	162000	164148270	19050	19050	19050	19050	100
273	20240216	161900	164148270	19050	19050	19050	19050	0
274	20240216	161800	164148270	19050	19050	19050	19050	0
275	20240216	161700	164148270	19050	19050	19050	19050	0
276	20240216	161600	164148270	19050	19050	19050	19050	0
277	20240216	161500	164148270	19050	19050	19050	19050	0
278	20240216	161400	164148270	19050	19050	19050	19050	0
279	20240216	161300	164148270	19050	19050	19050	19050	0
280	20240216	161200	164148270	19050	19050	19050	19050	0
281	20240216	161100	164148270	19050	19050	19050	19050	0
282	20240216	161000	164148270	19050	19050	19050	19050	0
283	20240216	160900	164148270	19050	19050	19050	19050	0
284	20240216	160800	164148270	19050	19050	19050	19050	0
285	20240216	160700	164148270	19050	19050	19050	19050	0
286	20240216	160600	164148270	19050	19050	19050	19050	0
287	20240216	160500	164148270	19050	19050	19050	19050	0
288	20240216	160400	164148270	19050	19050	19050	19050	0
289	20240216	160300	164148270	19050	19050	19050	19050	0
290	20240216	160200	164148270	19050	19050	19050	19050	0
291	20240216	160100	164148270	19050	19050	19050	19050	0
292	20240216	160000	164148270	19050	19050	19050	19050	0
293	20240216	155900	164148270	19050	19050	19050	19050	0
294	20240216	155800	164148270	19050	19050	19050	19050	0
295	20240216	155700	164148270	19050	19050	19050	19050	0
296	20240216	155600	164148270	19050	19050	19050	19050	0
297	20240216	155500	164148270	19050	19050	19050	19050	0
298	20240216	155400	164148270	19050	19050	19050	19050	0
299	20240216	155300	164148270	19050	19050	19050	19050	0
300	20240216	155200	164148270	19050	19050	19050	19050	0
301	20240216	155100	164148270	19050	19050	19050	19050	0
302	20240216	155000	164148270	19050	19050	19050	19050	100
303	20240216	154900	164148270	19050	19050	19050	19050	0
304	20240216	154800	164148270	19050	19050	19050	19050	0
305	20240216	154700	164148270	19050	19050	19050	19050	0
306	20240216	154600	164148270	19050	19050	19050	19050	0
307	20240216	154500	164148270	19050	19050	19050	19050	0
308	20240216	154400	164148270	19050	19050	19050	19050	0
309	20240216	154300	164148270	19050	19050	19050	19050	0
310	20240216	154200	164148270	19050	19050	19050	19050	0
311	20240216	154100	164148270	19050	19050	19050	19050	0
312	20240216	154000	164148270	19050	19050	19050	19050	0
313	20240216	153900	164148270	19050	19050	19050	19050	0
314	20240216	153800	164148270	19050	19050	19050	19050	0
315	20240216	153700	164148270	19050	19050	19050	19050	0
316	20240216	153600	164148270	19050	19050	19050	19050	0
317	20240216	153500	164148270	19050	19050	19050	19050	0
318	20240216	153400	164148270	19050	19050	19050	19050	0
319	20240216	153300	164148270	19050	19050	19050	19050	0
320	20240216	153200	164148270	19050	19050	19050	19050	0
321	20240216	153100	164148270	19050	19050	19050	19050	0
322	20240216	153000	164148270	19050	19050	19050	19050	100
323	20240216	152900	162243270	18960	18960	18960	18960	0
324	20240216	152800	162243270	18960	18960	18960	18960	0
325	20240216	152700	162243270	18960	18960	18960	18960	0
326	20240216	152600	162243270	18960	18960	18960	18960	0
327	20240216	152500	162243270	18960	18960	18960	18960	0
328	20240216	152400	162243270	18960	18960	18960	18960	0
329	20240216	152300	162243270	18960	18960	18960	18960	0
330	20240216	152200	162243270	18960	18960	18960	18960	0
331	20240216	152100	162243270	18960	18960	18960	18960	0
332	20240216	152000	162243270	18960	18960	18960	18960	0
333	20240216	151900	162243270	18960	18960	18960	18960	0
334	20240216	151800	162243270	18960	18960	18960	18960	1045
335	20240216	151700	142430070	19000	19000	19000	19000	61
336	20240216	151600	141271070	19060	19060	19060	19060	0
337	20240216	151500	141271070	19060	19060	19060	19060	0
338	20240216	151400	141271070	19060	19060	19060	19060	0
339	20240216	151300	141271070	19060	19060	19060	19060	0
340	20240216	151200	141271070	19060	19060	19060	19060	0
341	20240216	151100	141271070	19060	19060	19060	19060	0
342	20240216	151000	141271070	19060	19060	19060	19060	0
343	20240216	150900	141271070	19060	19060	19060	19060	10
344	20240216	150800	141080470	19060	19060	19060	19060	0
345	20240216	150700	141080470	19060	18970	19060	18920	26
346	20240216	150600	140587750	19070	19070	19070	19070	0
347	20240216	150500	140587750	19070	19070	19070	19070	11
348	20240216	150400	140377980	19070	19070	19070	19070	0
349	20240216	150300	140377980	19070	19070	19070	19070	0
350	20240216	150200	140377980	19070	19070	19070	19070	31
351	20240216	150100	139786810	19070	19070	19070	19070	0
352	20240216	150000	139786810	19070	19070	19070	19070	2
353	20240216	145900	139748670	19070	19070	19070	19070	0
354	20240216	145800	139748670	19070	19070	19070	19070	0
355	20240216	145700	139748670	19070	19070	19070	19070	3
356	20240216	145600	139691460	19070	19070	19070	19070	0
357	20240216	145500	139691460	19070	19070	19070	19070	0
358	20240216	145400	139691460	19070	19070	19070	19070	1
359	20240216	145300	139672390	19070	19070	19070	19070	0
360	20240216	145200	139672390	19070	19070	19070	19070	1
361	20240216	145100	139653320	19070	19070	19070	19070	3
362	20240216	145000	139596110	19070	19070	19070	19070	0
363	20240216	144900	139596110	19070	19080	19090	19070	15
364	20240216	144800	139310000	19070	19070	19070	19070	1
365	20240216	144700	139290930	19070	19070	19070	19070	0
366	20240216	144600	139290930	19070	19070	19070	19070	0
367	20240216	144500	139290930	19070	19070	19070	19070	4
368	20240216	144400	139214650	19070	19070	19070	19070	6
369	20240216	144300	139100230	19070	19080	19080	19070	114
370	20240216	144200	136926150	19080	19080	19080	19080	2
371	20240216	144100	136887990	19080	19080	19090	19080	15
372	20240216	144000	136601680	19080	19080	19080	19080	2
373	20240216	143900	136563520	19080	19080	19080	19080	2
374	20240216	143800	136525360	19080	19090	19090	19080	12
375	20240216	143700	136296330	19090	19090	19090	19090	3
376	20240216	143600	136239060	19080	19080	19080	19080	4
377	20240216	143500	136162740	19080	19080	19080	19080	0
378	20240216	143400	136162740	19080	19080	19080	19080	2
379	20240216	143300	136124580	19080	19080	19080	19080	0
380	20240216	143200	136124580	19080	19080	19080	19080	0
381	20240216	143100	136124580	19080	19080	19080	19080	1
382	20240216	143000	136105500	18960	18960	18960	18960	0
383	20240216	142900	136105500	18960	18960	18960	18960	1
384	20240216	142800	136086540	18950	18950	18950	18950	0
385	20240216	142700	136086540	18950	18950	18950	18950	5
386	20240216	142600	135991790	18950	18940	18950	18940	99
387	20240216	142500	134115910	18950	19090	19090	18950	515
388	20240216	142400	124353970	19090	19090	19090	19090	3
389	20240216	142300	124296700	19100	19090	19100	19090	13
390	20240216	142200	124048420	19090	19090	19090	19090	1
391	20240216	142100	124029330	19090	19090	19090	19090	4
392	20240216	142000	123952970	19090	19090	19100	19090	13
393	20240216	141900	123704700	19100	19100	19100	19100	0
394	20240216	141800	123704700	19100	19100	19100	19100	6
395	20240216	141700	123590100	19100	19100	19100	19100	2
396	20240216	141600	123551900	19100	19100	19110	19100	22
397	20240216	141500	123131590	19100	19100	19100	19100	0
398	20240216	141400	123131590	19100	19100	19100	19100	0
399	20240216	141300	123131590	19100	19100	19100	19100	1
400	20240216	141200	123112490	19040	19040	19040	19040	0
401	20240216	141100	123112490	19040	19040	19040	19040	0
402	20240216	141000	123112490	19040	19040	19040	19040	0
403	20240216	140900	123112490	19040	19040	19040	19040	0
404	20240216	140800	123112490	19040	19040	19040	19040	0
405	20240216	140700	123112490	19040	19040	19040	19040	0
406	20240216	140600	123112490	19040	19040	19040	19040	0
407	20240216	140500	123112490	19040	19040	19040	19040	0
408	20240216	140400	123112490	19040	19040	19040	19040	0
409	20240216	140300	123112490	19040	19040	19040	19040	0
410	20240216	140200	123112490	19040	19040	19040	19040	21
411	20240216	140100	122712650	19040	19040	19040	19040	0
412	20240216	140000	122712650	19040	19040	19040	19040	0
413	20240216	135900	122712650	19040	19040	19040	19040	20
414	20240216	135800	122331850	19040	19040	19040	19040	0
415	20240216	135700	122331850	19040	19040	19040	19040	0
416	20240216	135600	122331850	19040	19040	19040	19040	0
417	20240216	135500	122331850	19040	19040	19040	19040	21
418	20240216	135400	121932010	19040	19040	19040	19040	0
419	20240216	135300	121932010	19040	19040	19040	19040	0
420	20240216	135200	121932010	19040	19040	19040	19040	20
421	20240216	135100	121551210	19040	19040	19040	19040	0
422	20240216	135000	121551210	19040	19040	19040	19040	1
423	20240216	134900	121532170	19040	19040	19040	19040	0
424	20240216	134800	121532170	19040	19040	19040	19040	22
425	20240216	134700	121113290	19040	19040	19040	19040	0
426	20240216	134600	121113290	19040	19040	19040	19040	0
427	20240216	134500	121113290	19040	19040	19040	19040	4
428	20240216	134400	121037130	19010	19010	19010	19010	10
429	20240216	134300	120847030	19010	19010	19010	19010	0
430	20240216	134200	120847030	19010	19010	19010	19010	0
431	20240216	134100	120847030	19010	19010	19010	19010	0
432	20240216	134000	120847030	19010	19010	19010	19010	0
433	20240216	133900	120847030	19010	19010	19010	19010	0
434	20240216	133800	120847030	19010	19010	19010	19010	0
435	20240216	133700	120847030	19010	19010	19010	19010	0
436	20240216	133600	120847030	19010	19010	19010	19010	0
437	20240216	133500	120847030	19010	19010	19010	19010	0
438	20240216	133400	120847030	19010	19010	19010	19010	0
439	20240216	133300	120847030	19010	19010	19010	19010	0
440	20240216	133200	120847030	19010	19020	19020	19010	16
441	20240216	133100	120542840	19040	19040	19040	19040	11
442	20240216	133000	120333400	19040	19040	19040	19040	0
443	20240216	132900	120333400	19040	19040	19040	19040	0
444	20240216	132800	120333400	19040	19040	19040	19040	0
445	20240216	132700	120333400	19040	19040	19040	19040	20
446	20240216	132600	119952600	19040	19040	19040	19040	0
447	20240216	132500	119952600	19040	19040	19040	19040	0
448	20240216	132400	119952600	19040	19040	19040	19040	21
449	20240216	132300	119552760	19040	19040	19040	19040	0
450	20240216	132200	119552760	19040	19040	19040	19040	0
451	20240216	132100	119552760	19040	19040	19040	19040	21
452	20240216	132000	119152920	19040	19040	19040	19040	0
453	20240216	131900	119152920	19040	19030	19040	19030	5
454	20240216	131800	119057730	19020	19020	19020	19020	0
455	20240216	131700	119057730	19020	19020	19020	19020	0
456	20240216	131600	119057730	19020	19020	19020	19020	0
457	20240216	131500	119057730	19020	19020	19020	19020	0
458	20240216	131400	119057730	19020	19020	19020	19020	0
459	20240216	131300	119057730	19020	19020	19020	19020	0
460	20240216	131200	119057730	19020	19020	19020	19020	1
461	20240216	131100	119038710	19010	19010	19010	19010	0
462	20240216	131000	119038710	19010	19010	19010	19010	0
463	20240216	130900	119038710	19010	19010	19010	19010	2
464	20240216	130800	119000690	19010	19010	19010	19010	4
465	20240216	130700	118924650	19010	19030	19030	19010	54
466	20240216	130600	117897690	19030	19030	19030	19030	0
467	20240216	130500	117897690	19030	19030	19030	19030	11
468	20240216	130400	117688360	19030	19030	19030	19030	1
469	20240216	130300	117669330	19030	19030	19040	19030	34
470	20240216	130200	117022210	19030	19030	19030	19030	0
471	20240216	130100	117022210	19030	19030	19030	19030	0
472	20240216	130000	117022210	19030	19030	19030	19030	1
473	20240216	125900	117003180	19030	19030	19030	19030	0
474	20240216	125800	117003180	19030	19030	19030	19030	0
475	20240216	125700	117003180	19030	19030	19030	19030	0
476	20240216	125600	117003180	19030	19030	19030	19030	0
477	20240216	125500	117003180	19030	19030	19030	19030	0
478	20240216	125400	117003180	19030	19030	19030	19030	5
479	20240216	125300	116908030	19030	19030	19030	19030	0
480	20240216	125200	116908030	19030	19040	19040	19030	8
481	20240216	125100	116755740	19040	19040	19040	19040	0
482	20240216	125000	116755740	19040	19040	19040	19040	36
483	20240216	124900	116070300	19040	19040	19040	19040	0
484	20240216	124800	116070300	19040	19040	19040	19040	0
485	20240216	124700	116070300	19040	19040	19040	19040	0
486	20240216	124600	116070300	19040	19040	19040	19040	0
487	20240216	124500	116070300	19040	19040	19040	19040	2
488	20240216	124400	116032220	19110	19110	19110	19110	0
489	20240216	124300	116032220	19110	19100	19110	19040	13
490	20240216	124200	115783970	19110	19110	19110	19110	10
491	20240216	124100	115592870	19120	19120	19120	19120	1
492	20240216	124000	115573750	19100	19100	19100	19100	5
493	20240216	123900	115478250	19100	19100	19100	19100	5
494	20240216	123800	115382750	19100	19100	19100	19100	0
495	20240216	123700	115382750	19100	19100	19100	19100	0
496	20240216	123600	115382750	19100	19100	19100	19100	0
497	20240216	123500	115382750	19100	19100	19100	19100	0
498	20240216	123400	115382750	19100	19100	19100	19100	0
499	20240216	123300	115382750	19100	19100	19100	19100	1
500	20240216	123200	115363650	19100	19100	19100	19100	30
501	20240216	123100	114790650	19100	19100	19100	19100	1
502	20240216	123000	114771550	19120	19120	19120	19120	0
503	20240216	122900	114771550	19120	19120	19120	19120	0
504	20240216	122800	114771550	19120	19110	19120	19110	31
505	20240216	122700	114178990	19050	19050	19050	19050	9
506	20240216	122600	114007540	19050	19050	19050	19050	88
507	20240216	122500	112331140	19050	19180	19180	19050	913
508	20240216	122400	94933050	19070	19070	19070	19070	0
509	20240216	122300	94933050	19070	19070	19070	19070	0
510	20240216	122200	94933050	19070	19070	19070	19070	0
511	20240216	122100	94933050	19070	19070	19070	19070	0
512	20240216	122000	94933050	19070	19070	19070	19070	0
513	20240216	121900	94933050	19070	19070	19070	19070	0
514	20240216	121800	94933050	19070	19070	19070	19070	0
515	20240216	121700	94933050	19070	19070	19070	19070	0
516	20240216	121600	94933050	19070	19070	19070	19070	0
517	20240216	121500	94933050	19070	19070	19070	19070	0
518	20240216	121400	94933050	19070	19070	19070	19070	0
519	20240216	121300	94933050	19070	19070	19070	19070	0
520	20240216	121200	94933050	19070	19180	19180	19070	19
521	20240216	121100	94569040	19180	19180	19180	19180	6
522	20240216	121000	94453960	19180	19180	19180	19180	0
523	20240216	120900	94453960	19180	19180	19180	19180	0
524	20240216	120800	94453960	19180	19180	19180	19180	10
525	20240216	120700	94262160	19180	19180	19180	19180	0
526	20240216	120600	94262160	19180	19180	19180	19180	0
527	20240216	120500	94262160	19180	19180	19180	19180	3
528	20240216	120400	94204620	19180	19180	19180	19180	8
529	20240216	120300	94051180	19180	19180	19180	19180	0
530	20240216	120200	94051180	19180	19180	19180	19180	0
531	20240216	120100	94051180	19180	19180	19180	19180	0
532	20240216	120000	94051180	19180	19180	19180	19180	10
533	20240216	115900	93859380	19080	19080	19080	19080	0
534	20240216	115800	93859380	19080	19080	19080	19080	0
535	20240216	115700	93859380	19080	19100	19100	19080	53
536	20240216	115600	92847690	19080	19080	19080	19080	0
537	20240216	115500	92847690	19080	19080	19080	19080	0
538	20240216	115400	92847690	19080	19080	19080	19080	0
539	20240216	115300	92847690	19080	19080	19080	19080	0
540	20240216	115200	92847690	19080	19080	19080	19080	0
541	20240216	115100	92847690	19080	19080	19080	19080	244
542	20240216	115000	88192170	19080	19080	19080	19080	56
543	20240216	114900	87123690	19060	19060	19060	19060	0
544	20240216	114800	87123690	19060	19060	19060	19060	0
545	20240216	114700	87123690	19060	19110	19110	19060	41
546	20240216	114600	86341100	19110	19110	19110	19110	8
547	20240216	114500	86188220	19110	19110	19110	19110	0
548	20240216	114400	86188220	19110	19110	19110	19110	0
549	20240216	114300	86188220	19110	19220	19220	19110	23
550	20240216	114200	85746690	19200	19200	19200	19200	0
551	20240216	114100	85746690	19200	19200	19200	19200	0
552	20240216	114000	85746690	19200	19200	19200	19200	11
553	20240216	113900	85535490	19200	19200	19200	19200	0
554	20240216	113800	85535490	19200	19200	19200	19200	0
555	20240216	113700	85535490	19200	19200	19200	19200	0
556	20240216	113600	85535490	19200	19210	19210	19200	350
557	20240216	113500	78815390	19210	19210	19210	19210	3
558	20240216	113400	78757760	19210	19210	19210	19210	5
559	20240216	113300	78661710	19210	19200	19210	19100	15
560	20240216	113200	78374060	19200	19200	19200	19200	10
561	20240216	113100	78182060	19200	19200	19200	19200	4
562	20240216	113000	78105260	19200	19200	19200	19200	1
563	20240216	112900	78086060	19200	19200	19200	19200	2
564	20240216	112800	78047660	19200	19200	19200	19200	0
565	20240216	112700	78047660	19200	19200	19200	19200	0
566	20240216	112600	78047660	19200	19200	19200	19200	20
567	20240216	112500	77663660	19210	19210	19210	19210	0
568	20240216	112400	77663660	19210	19210	19210	19210	0
569	20240216	112300	77663660	19210	19210	19210	19210	0
570	20240216	112200	77663660	19210	19210	19210	19210	11
571	20240216	112100	77452350	19100	19100	19100	19100	0
572	20240216	112000	77452350	19100	19100	19100	19100	0
573	20240216	111900	77452350	19100	19100	19100	19100	1
574	20240216	111800	77433250	19100	19100	19100	19100	0
575	20240216	111700	77433250	19100	19100	19100	19100	19
576	20240216	111600	77070350	19100	19100	19100	19100	1
577	20240216	111500	77051250	19100	19100	19100	19100	0
578	20240216	111400	77051250	19100	19100	19100	19100	1
579	20240216	111300	77032150	19090	19090	19090	19090	0
580	20240216	111200	77032150	19090	19090	19090	19090	0
581	20240216	111100	77032150	19090	19090	19090	19090	0
582	20240216	111000	77032150	19090	19090	19090	19090	0
583	20240216	110900	77032150	19090	19210	19210	19090	91
584	20240216	110800	75292950	19210	19210	19210	19210	0
585	20240216	110700	75292950	19210	19210	19210	19210	3
586	20240216	110600	75235320	19210	19210	19210	19210	2
587	20240216	110500	75196900	19210	19210	19210	19210	0
588	20240216	110400	75196900	19210	19210	19210	19210	51
589	20240216	110300	74217190	19210	19210	19210	19210	2
590	20240216	110200	74178770	19210	19210	19210	19210	0
591	20240216	110100	74178770	19210	19220	19220	19210	16
592	20240216	110000	73871360	19140	19140	19140	19140	21
593	20240216	105900	73469420	19210	19210	19210	19210	9
594	20240216	105800	73296530	19210	19210	19210	19210	12
595	20240216	105700	73066010	19210	19210	19210	19210	28
596	20240216	105600	72528130	19230	19230	19230	19230	0
597	20240216	105500	72528130	19230	19230	19230	19230	0
598	20240216	105400	72528130	19230	19230	19230	19230	37
599	20240216	105300	71816620	19210	19210	19210	19210	0
600	20240216	105200	71816620	19210	19210	19210	19210	0
601	20240216	105100	71816620	19210	19210	19210	19210	11
602	20240216	105000	71605310	19210	19210	19210	19210	0
603	20240216	104900	71605310	19210	19210	19210	19210	10
604	20240216	104800	71413210	19220	19220	19220	19220	0
605	20240216	104700	71413210	19220	19220	19220	19220	5
606	20240216	104600	71317110	19210	19210	19210	19210	204
607	20240216	104500	67398270	19210	19210	19210	19210	0
608	20240216	104400	67398270	19210	19200	19210	19200	50
609	20240216	104300	66438260	19200	19190	19200	19190	12
610	20240216	104200	66207960	19190	19190	19190	19190	1
611	20240216	104100	66188770	19210	19210	19210	19210	0
612	20240216	104000	66188770	19210	19210	19210	19210	11
613	20240216	103900	65977460	19210	19210	19210	19210	0
614	20240216	103800	65977460	19210	19210	19210	19210	0
615	20240216	103700	65977460	19210	19210	19210	19210	10
616	20240216	103600	65785360	19210	19210	19210	19210	0
617	20240216	103500	65785360	19210	19210	19210	19210	0
618	20240216	103400	65785360	19210	19190	19210	19190	633
619	20240216	103300	53630910	19200	19190	19200	19190	12
620	20240216	103200	53400520	19190	19190	19190	19190	0
621	20240216	103100	53400520	19190	19200	19200	19190	8
622	20240216	103000	53246990	19190	19190	19190	19190	4
623	20240216	102900	53170230	19190	19200	19200	19190	8
624	20240216	102800	53016640	19200	19200	19200	19200	0
625	20240216	102700	53016640	19200	19200	19200	19200	0
626	20240216	102600	53016640	19200	19200	19200	19200	10
627	20240216	102500	52824640	19200	19200	19200	19200	41
628	20240216	102400	52037440	19200	19200	19200	19200	1
629	20240216	102300	52018240	19050	19050	19050	19050	0
630	20240216	102200	52018240	19050	19180	19180	19050	50
631	20240216	102100	51063060	19190	19190	19190	19190	4
632	20240216	102000	50986300	19200	19200	19200	19200	0
633	20240216	101900	50986300	19200	19200	19200	19200	10
634	20240216	101800	50794300	19200	19200	19200	19200	0
635	20240216	101700	50794300	19200	19200	19200	19200	0
636	20240216	101600	50794300	19200	19200	19200	19200	41
637	20240216	101500	50007100	19200	19200	19200	19200	0
638	20240216	101400	50007100	19200	19190	19200	19190	3
639	20240216	101300	49949510	19190	19170	19190	19170	11
640	20240216	101200	49738560	19160	19090	19160	19090	13
641	20240216	101100	49489680	19130	19130	19130	19130	1
642	20240216	101000	49470550	19090	19090	19090	19090	1
643	20240216	100900	49451460	19130	19130	19130	19130	10
644	20240216	100800	49260160	19130	19130	19130	19130	0
645	20240216	100700	49260160	19130	19120	19130	19120	5
646	20240216	100600	49164530	19110	19090	19110	19090	299
647	20240216	100500	43453710	19050	19050	19050	19050	611
648	20240216	100400	31814160	19050	19050	19050	19050	5
649	20240216	100300	31718910	19020	19020	19020	19020	107
650	20240216	100200	29683770	19020	19020	19020	19020	19
651	20240216	100100	29322390	19020	19020	19020	19020	0
652	20240216	100000	29322390	19020	19020	19020	19020	0
653	20240216	095900	29322390	19020	19020	19020	19020	10
654	20240216	095800	29132190	19020	19020	19020	19020	0
655	20240216	095700	29132190	19020	19050	19050	19020	80
656	20240216	095600	27609960	19050	19050	19050	19050	378
657	20240216	095500	20409060	19050	19030	19050	19030	94
658	20240216	095400	18618400	19040	19040	19040	19040	3
659	20240216	095300	18561280	19020	19050	19050	19020	83
660	20240216	095200	16980180	19050	19050	19050	19050	11
661	20240216	095100	16770630	19050	19050	19050	19050	0
662	20240216	095000	16770630	19050	19050	19050	19050	0
663	20240216	094900	16770630	19050	19050	19050	19050	0
664	20240216	094800	16770630	19050	19050	19050	19050	22
665	20240216	094700	16351530	19050	19050	19050	19050	2
666	20240216	094600	16313430	19050	19050	19050	19050	0
667	20240216	094500	16313430	19050	19050	19050	19050	10
668	20240216	094400	16122930	19050	19040	19050	19040	116
669	20240216	094300	13913240	19020	19020	19020	19020	0
670	20240216	094200	13913240	19020	19020	19040	19020	297
671	20240216	094100	8258500	19030	19020	19030	19020	92
672	20240216	094000	6507770	19030	19030	19030	19030	0
673	20240216	093900	6507770	19030	19030	19030	19030	0
674	20240216	093800	6507770	19030	18930	19030	18930	5
675	20240216	093700	6412760	19030	19030	19030	19030	100
676	20240216	093600	4509760	19030	19030	19030	19030	0
677	20240216	093500	4509760	19030	19030	19030	19030	0
678	20240216	093400	4509760	19030	19030	19030	19030	10
679	20240216	093300	4319460	19040	19040	19040	19040	0
680	20240216	093200	4319460	19040	19040	19040	19040	0
681	20240216	093100	4319460	19040	19040	19040	19040	11
682	20240216	093000	4110020	19040	19040	19040	19040	0
683	20240216	092900	4110020	19040	19040	19040	19040	0
684	20240216	092800	4110020	19040	19040	19040	19040	0
685	20240216	092700	4110020	19040	19040	19040	19040	10
686	20240216	092600	3919620	19040	19040	19040	19040	0
687	20240216	092500	3919620	19040	19040	19040	19040	0
688	20240216	092400	3919620	19040	19020	19040	19020	10
689	20240216	092300	3729280	19050	19050	19050	19050	0
690	20240216	092200	3729280	19050	19050	19050	19050	0
691	20240216	092100	3729280	19050	19050	19050	19050	0
692	20240216	092000	3729280	19050	19050	19050	19050	0
693	20240216	091900	3729280	19050	19050	19050	19050	0
694	20240216	091800	3729280	19050	19050	19050	19050	0
695	20240216	091700	3729280	19050	19050	19050	19050	0
696	20240216	091600	3729280	19050	19050	19050	19050	0
697	20240216	091500	3729280	19050	19050	19050	19050	0
698	20240216	091400	3729280	19050	19050	19050	19050	0
699	20240216	091300	3729280	19050	19050	19050	19050	0
700	20240216	091200	3729280	19050	19050	19050	19050	0
701	20240216	091100	3729280	19050	19050	19050	19050	0
702	20240216	091000	3729280	19050	19050	19050	19050	0
703	20240216	090900	3729280	19050	18930	19050	18900	18
704	20240216	090800	3388640	19100	19100	19100	19100	0
705	20240216	090700	3388640	19100	19100	19100	19100	0
706	20240216	090600	3388640	19100	19100	19100	19100	0
707	20240216	090500	3388640	19100	18940	19100	18940	100
708	20240216	090400	1489150	18940	18940	18940	18940	0
709	20240216	090300	1489150	18940	18940	18940	18940	0
710	20240216	090200	1489150	18940	18940	18940	18940	6
711	20240216	090100	1375510	18840	18840	18840	18840	0
712	20240216	090000	1375510	18840	18840	18840	18840	72