KissMeData/011760/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185600	229995870	19000	19000	19000	19000	374
3	20240216	185500	229995870	19000	19000	19000	19000	0
4	20240216	185400	229995870	19000	19000	19000	19000	0
5	20240216	185300	229995870	19000	19000	19000	19000	0
6	20240216	185200	229995870	19000	19000	19000	19000	0
7	20240216	185100	229995870	19000	19000	19000	19000	0
8	20240216	185000	229995870	19000	19000	19000	19000	0
9	20240216	184900	229995870	19000	19000	19000	19000	0
10	20240216	184800	229995870	19000	19000	19000	19000	0
11	20240216	184700	229995870	19000	19000	19000	19000	0
12	20240216	184600	229995870	19000	19000	19000	19000	0
13	20240216	184500	229995870	19000	19000	19000	19000	0
14	20240216	184400	229995870	19000	19000	19000	19000	0
15	20240216	184300	229995870	19000	19000	19000	19000	0
16	20240216	184200	229995870	19000	19000	19000	19000	0
17	20240216	184100	229995870	19000	19000	19000	19000	0
18	20240216	184000	229995870	19000	19000	19000	19000	0
19	20240216	183900	229995870	19000	19000	19000	19000	0
20	20240216	183800	229995870	19000	19000	19000	19000	0
21	20240216	183700	229995870	19000	19000	19000	19000	0
22	20240216	183600	229995870	19000	19000	19000	19000	0
23	20240216	183500	229995870	19000	19000	19000	19000	0
24	20240216	183400	229995870	19000	19000	19000	19000	0
25	20240216	183300	229995870	19000	19000	19000	19000	0
26	20240216	183200	229995870	19000	19000	19000	19000	0
27	20240216	183100	229995870	19000	19000	19000	19000	0
28	20240216	183000	229995870	19000	19000	19000	19000	0
29	20240216	182900	229995870	19000	19000	19000	19000	0
30	20240216	182800	229995870	19000	19000	19000	19000	0
31	20240216	182700	229995870	19000	19000	19000	19000	0
32	20240216	182600	229995870	19000	19000	19000	19000	374
33	20240216	182500	229995870	19000	19000	19000	19000	0
34	20240216	182400	229995870	19000	19000	19000	19000	0
35	20240216	182300	229995870	19000	19000	19000	19000	0
36	20240216	182200	229995870	19000	19000	19000	19000	0
37	20240216	182100	229995870	19000	19000	19000	19000	0
38	20240216	182000	229995870	19000	19000	19000	19000	0
39	20240216	181900	229995870	19000	19000	19000	19000	0
40	20240216	181800	229995870	19000	19000	19000	19000	0
41	20240216	181700	229995870	19000	19000	19000	19000	0
42	20240216	181600	229995870	19000	19000	19000	19000	0
43	20240216	181500	229995870	19000	19000	19000	19000	0
44	20240216	181400	229995870	19000	19000	19000	19000	0
45	20240216	181300	229995870	19000	19000	19000	19000	0
46	20240216	181200	229995870	19000	19000	19000	19000	0
47	20240216	181100	229995870	19000	19000	19000	19000	0
48	20240216	181000	229995870	19000	19000	19000	19000	0
49	20240216	180900	229995870	19000	19000	19000	19000	0
50	20240216	180800	229995870	19000	19000	19000	19000	0
51	20240216	180700	229995870	19000	19000	19000	19000	0
52	20240216	180600	229995870	19000	19000	19000	19000	0
53	20240216	180500	229995870	19000	19000	19000	19000	0
54	20240216	180400	229995870	19000	19000	19000	19000	0
55	20240216	180300	229995870	19000	19000	19000	19000	0
56	20240216	180200	229995870	19000	19000	19000	19000	0
57	20240216	180100	229995870	19000	19000	19000	19000	0
58	20240216	180000	229995870	19000	19000	19000	19000	0
59	20240216	175900	229995870	19000	19000	19000	19000	0
60	20240216	175800	229995870	19000	19000	19000	19000	0
61	20240216	175700	229995870	19000	19000	19000	19000	0
62	20240216	175600	229995870	19000	19000	19000	19000	374
63	20240216	175500	229995870	19000	19000	19000	19000	0
64	20240216	175400	229995870	19000	19000	19000	19000	0
65	20240216	175300	229995870	19000	19000	19000	19000	0
66	20240216	175200	229995870	19000	19000	19000	19000	0
67	20240216	175100	229995870	19000	19000	19000	19000	0
68	20240216	175000	229995870	19000	19000	19000	19000	0
69	20240216	174900	229995870	19000	19000	19000	19000	0
70	20240216	174800	229995870	19000	19000	19000	19000	0
71	20240216	174700	229995870	19000	19000	19000	19000	0
72	20240216	174600	229995870	19000	19000	19000	19000	0
73	20240216	174500	229995870	19000	19000	19000	19000	0
74	20240216	174400	229995870	19000	19000	19000	19000	0
75	20240216	174300	229995870	19000	19000	19000	19000	0
76	20240216	174200	229995870	19000	19000	19000	19000	0
77	20240216	174100	229995870	19000	19000	19000	19000	0
78	20240216	174000	229995870	19000	19000	19000	19000	0
79	20240216	173900	229995870	19000	19000	19000	19000	0
80	20240216	173800	229995870	19000	19000	19000	19000	0
81	20240216	173700	229995870	19000	19000	19000	19000	0
82	20240216	173600	229995870	19000	19000	19000	19000	0
83	20240216	173500	229995870	19000	19000	19000	19000	0
84	20240216	173400	229995870	19000	19000	19000	19000	0
85	20240216	173300	229995870	19000	19000	19000	19000	0
86	20240216	173200	229995870	19000	19000	19000	19000	0
87	20240216	173100	229995870	19000	19000	19000	19000	0
88	20240216	173000	229995870	19000	19000	19000	19000	0
89	20240216	172900	229995870	19000	19000	19000	19000	0
90	20240216	172800	229995870	19000	19000	19000	19000	0
91	20240216	172700	229995870	19000	19000	19000	19000	0
92	20240216	172600	229995870	19000	19000	19000	19000	374
93	20240216	172500	229995870	19000	19000	19000	19000	0
94	20240216	172400	229995870	19000	19000	19000	19000	0
95	20240216	172300	229995870	19000	19000	19000	19000	0
96	20240216	172200	229995870	19000	19000	19000	19000	0
97	20240216	172100	229995870	19000	19000	19000	19000	0
98	20240216	172000	229995870	19000	19000	19000	19000	0
99	20240216	171900	229995870	19000	19000	19000	19000	0
100	20240216	171800	229995870	19000	19000	19000	19000	0
101	20240216	171700	229995870	19000	19000	19000	19000	0
102	20240216	171600	229995870	19000	19000	19000	19000	0
103	20240216	171500	229995870	19000	19000	19000	19000	0
104	20240216	171400	229995870	19000	19000	19000	19000	0
105	20240216	171300	229995870	19000	19000	19000	19000	0
106	20240216	171200	229995870	19000	19000	19000	19000	0
107	20240216	171100	229995870	19000	19000	19000	19000	0
108	20240216	171000	229995870	19000	19000	19000	19000	0
109	20240216	170900	229995870	19000	19000	19000	19000	0
110	20240216	170800	229995870	19000	19000	19000	19000	0
111	20240216	170700	229995870	19000	19000	19000	19000	0
112	20240216	170600	229995870	19000	19000	19000	19000	0
113	20240216	170500	229995870	19000	19000	19000	19000	0
114	20240216	170400	229995870	19000	19000	19000	19000	0
115	20240216	170300	229995870	19000	19000	19000	19000	0
116	20240216	170200	229995870	19000	19000	19000	19000	0
117	20240216	170100	229995870	19000	19000	19000	19000	0
118	20240216	170000	229995870	19000	19000	19000	19000	0
119	20240216	165900	229995870	19000	19000	19000	19000	0
120	20240216	165800	229995870	19000	19000	19000	19000	0
121	20240216	165700	229995870	19000	19000	19000	19000	0
122	20240216	165600	229995870	19000	19000	19000	19000	374
123	20240216	165500	229995870	19000	19000	19000	19000	0
124	20240216	165400	229995870	19000	19000	19000	19000	0
125	20240216	165300	229995870	19000	19000	19000	19000	0
126	20240216	165200	229995870	19000	19000	19000	19000	0
127	20240216	165100	229995870	19000	19000	19000	19000	0
128	20240216	165000	229995870	19000	19000	19000	19000	0
129	20240216	164900	229995870	19000	19000	19000	19000	0
130	20240216	164800	229995870	19000	19000	19000	19000	0
131	20240216	164700	229995870	19000	19000	19000	19000	0
132	20240216	164600	229995870	19000	19000	19000	19000	0
133	20240216	164500	229995870	19000	19000	19000	19000	0
134	20240216	164400	229995870	19000	19000	19000	19000	0
135	20240216	164300	229995870	19000	19000	19000	19000	0
136	20240216	164200	229995870	19000	19000	19000	19000	0
137	20240216	164100	229995870	19000	19000	19000	19000	0
138	20240216	164000	229995870	19000	19000	19000	19000	0
139	20240216	163900	229995870	19000	19000	19000	19000	0
140	20240216	163800	229995870	19000	19000	19000	19000	0
141	20240216	163700	229995870	19000	19000	19000	19000	0
142	20240216	163600	229995870	19000	19000	19000	19000	0
143	20240216	163500	229995870	19000	19000	19000	19000	0
144	20240216	163400	229995870	19000	19000	19000	19000	0
145	20240216	163300	229995870	19000	19000	19000	19000	0
146	20240216	163200	229995870	19000	19000	19000	19000	0
147	20240216	163100	229995870	19000	19000	19000	19000	0
148	20240216	163000	229995870	19000	19000	19000	19000	0
149	20240216	162900	229995870	19000	19000	19000	19000	0
150	20240216	162800	229995870	19000	19000	19000	19000	0
151	20240216	162700	229995870	19000	19000	19000	19000	0
152	20240216	162600	229995870	19000	19000	19000	19000	374
153	20240216	162500	229995870	19000	19000	19000	19000	0
154	20240216	162400	229995870	19000	19000	19000	19000	0
155	20240216	162300	229995870	19000	19000	19000	19000	0
156	20240216	162200	229995870	19000	19000	19000	19000	0
157	20240216	162100	229995870	19000	19000	19000	19000	0
158	20240216	162000	229995870	19000	19000	19000	19000	0
159	20240216	161900	229995870	19000	19000	19000	19000	0
160	20240216	161800	229995870	19000	19000	19000	19000	0
161	20240216	161700	229995870	19000	19000	19000	19000	0
162	20240216	161600	229995870	19000	19000	19000	19000	0
163	20240216	161500	229995870	19000	19000	19000	19000	0
164	20240216	161400	229995870	19000	19000	19000	19000	0
165	20240216	161300	229995870	19000	19000	19000	19000	0
166	20240216	161200	229995870	19000	19000	19000	19000	0
167	20240216	161100	229995870	19000	19000	19000	19000	0
168	20240216	161000	229995870	19000	19000	19000	19000	0
169	20240216	160900	229995870	19000	19000	19000	19000	0
170	20240216	160800	229995870	19000	19000	19000	19000	0
171	20240216	160700	229995870	19000	19000	19000	19000	0
172	20240216	160600	229995870	19000	19000	19000	19000	0
173	20240216	160500	229995870	19000	19000	19000	19000	0
174	20240216	160400	229995870	19000	19000	19000	19000	0
175	20240216	160300	229995870	19000	19000	19000	19000	0
176	20240216	160200	229995870	19000	19000	19000	19000	0
177	20240216	160100	229995870	19000	19000	19000	19000	0
178	20240216	160000	229995870	19000	19000	19000	19000	0
179	20240216	155900	229995870	19000	19000	19000	19000	0
180	20240216	155800	229995870	19000	19000	19000	19000	0
181	20240216	155700	229995870	19000	19000	19000	19000	0
182	20240216	155600	229995870	19000	19000	19000	19000	374
183	20240216	155500	229995870	19000	19000	19000	19000	0
184	20240216	155400	229995870	19000	19000	19000	19000	0
185	20240216	155300	229995870	19000	19000	19000	19000	0
186	20240216	155200	229995870	19000	19000	19000	19000	0
187	20240216	155100	229995870	19000	19000	19000	19000	0
188	20240216	155000	229995870	19000	19000	19000	19000	0
189	20240216	154900	229995870	19000	19000	19000	19000	0
190	20240216	154800	229995870	19000	19000	19000	19000	0
191	20240216	154700	229995870	19000	19000	19000	19000	0
192	20240216	154600	229995870	19000	19000	19000	19000	0
193	20240216	154500	229995870	19000	19000	19000	19000	0
194	20240216	154400	229995870	19000	19000	19000	19000	0
195	20240216	154300	229995870	19000	19000	19000	19000	0
196	20240216	154200	229995870	19000	19000	19000	19000	0
197	20240216	154100	229995870	19000	19000	19000	19000	0
198	20240216	154000	229995870	19000	19000	19000	19000	0
199	20240216	153900	229995870	19000	19000	19000	19000	0
200	20240216	153800	229995870	19000	19000	19000	19000	0
201	20240216	153700	229995870	19000	19000	19000	19000	0
202	20240216	153600	229995870	19000	19000	19000	19000	0
203	20240216	153500	229995870	19000	19000	19000	19000	0
204	20240216	153400	229995870	19000	19000	19000	19000	0
205	20240216	153300	229995870	19000	19000	19000	19000	0
206	20240216	153200	229995870	19000	19000	19000	19000	0
207	20240216	153100	229995870	19000	19000	19000	19000	0
208	20240216	153000	229995870	19000	19000	19000	19000	374
209	20240216	152900	222889870	18980	18980	18980	18980	0
210	20240216	152800	222889870	18980	18980	18980	18980	0
211	20240216	152700	222889870	18980	18980	18980	18980	0
212	20240216	152600	222889870	18980	18980	18980	18980	0
213	20240216	152500	222889870	18980	18980	18980	18980	0
214	20240216	152400	222889870	18980	18980	18980	18980	0
215	20240216	152300	222889870	18980	18980	18980	18980	0
216	20240216	152200	222889870	18980	18980	18980	18980	0
217	20240216	152100	222889870	18980	18980	18980	18980	0
218	20240216	152000	222889870	18980	18980	18980	18980	0
219	20240216	151900	222889870	18980	18940	18980	18930	35
220	20240216	151800	222226760	18970	18970	18970	18940	32
221	20240216	151700	221620590	18940	18940	18940	18940	2
222	20240216	151600	221582710	18940	18940	18940	18940	1
223	20240216	151500	221563770	18940	18940	18940	18940	2
224	20240216	151400	221525890	18940	18940	18940	18940	2
225	20240216	151300	221488010	18940	18940	18980	18940	14
226	20240216	151200	221222450	18940	18940	18940	18940	47
227	20240216	151100	220332270	18940	18950	18950	18940	49
228	20240216	151000	219403820	18950	18960	18960	18950	44
229	20240216	150900	218569600	18960	18960	18960	18960	4
230	20240216	150800	218493760	18960	18950	18960	18950	12
231	20240216	150700	218266260	18950	18950	18950	18950	2
232	20240216	150600	218228360	18960	18940	18960	18940	21
233	20240216	150500	217830280	18950	18940	18950	18940	118
234	20240216	150400	215594290	18940	18940	18940	18940	2
235	20240216	150300	215556410	18930	18930	18930	18930	2
236	20240216	150200	215518550	18930	18930	18930	18930	4
237	20240216	150100	215442830	18920	18920	18920	18920	2
238	20240216	150000	215404990	18920	18920	18920	18920	2
239	20240216	145900	215367150	18920	18920	18920	18920	2
240	20240216	145800	215329310	18920	18920	18920	18920	4
241	20240216	145700	215253630	18920	18920	18920	18920	3
242	20240216	145600	215196870	18920	18920	18920	18920	2
243	20240216	145500	215159030	18920	18920	18920	18920	46
244	20240216	145400	214288710	18920	18920	18920	18920	2
245	20240216	145300	214250870	18920	18920	18920	18920	2
246	20240216	145200	214213030	18920	18920	18920	18920	2
247	20240216	145100	214175190	18910	18930	18930	18910	36
248	20240216	145000	213493790	18930	18900	18930	18900	334
249	20240216	144900	207173560	18900	18900	18900	18900	2
250	20240216	144800	207135760	18900	18900	18900	18900	5
251	20240216	144700	207041260	18900	18900	18900	18900	43
252	20240216	144600	206228560	18900	18900	18900	18900	2
253	20240216	144500	206190760	18910	18910	18910	18910	137
254	20240216	144400	203600090	18910	18910	18910	18910	0
255	20240216	144300	203600090	18910	18910	18910	18910	0
256	20240216	144200	203600090	18910	18910	18910	18910	0
257	20240216	144100	203600090	18910	18910	18910	18910	6
258	20240216	144000	203486630	18910	18910	18910	18910	0
259	20240216	143900	203486630	18910	18910	18910	18910	0
260	20240216	143800	203486630	18910	18910	18910	18910	2
261	20240216	143700	203448810	18910	18910	18910	18910	0
262	20240216	143600	203448810	18910	18910	18910	18910	113
263	20240216	143500	201311980	18930	18930	18930	18930	1
264	20240216	143400	201293050	18920	18920	18920	18920	0
265	20240216	143300	201293050	18920	18920	18920	18920	10
266	20240216	143200	201103850	18920	18920	18920	18920	0
267	20240216	143100	201103850	18920	18920	18920	18920	1
268	20240216	143000	201084930	18920	18920	18920	18920	29
269	20240216	142900	200536250	18960	18960	18960	18960	0
270	20240216	142800	200536250	18960	18960	18960	18960	0
271	20240216	142700	200536250	18960	18960	18960	18960	2
272	20240216	142600	200498330	18910	18910	18910	18910	0
273	20240216	142500	200498330	18910	18910	18910	18910	20
274	20240216	142400	200120130	18920	18920	18920	18920	2
275	20240216	142300	200082290	18910	18910	18910	18910	0
276	20240216	142200	200082290	18910	18910	18910	18910	0
277	20240216	142100	200082290	18910	18960	18960	18910	2
278	20240216	142000	200044420	18910	18950	18950	18910	36
279	20240216	141900	199363500	18950	18950	18950	18950	0
280	20240216	141800	199363500	18950	18950	18950	18950	0
281	20240216	141700	199363500	18950	18970	18970	18950	93
282	20240216	141600	197600290	18960	18960	18960	18960	51
283	20240216	141500	196633330	18960	18960	18960	18960	35
284	20240216	141400	195969730	18960	18960	18960	18960	120
285	20240216	141300	193694530	18960	18960	18960	18960	0
286	20240216	141200	193694530	18960	18970	18970	18960	29
287	20240216	141100	193144670	18970	18980	18980	18970	3
288	20240216	141000	193087740	18960	18960	18960	18960	0
289	20240216	140900	193087740	18960	18960	18960	18960	0
290	20240216	140800	193087740	18960	18960	18960	18960	27
291	20240216	140700	192575820	18970	18980	18980	18970	9
292	20240216	140600	192405080	18990	18990	18990	18990	0
293	20240216	140500	192405080	18990	18990	18990	18990	11
294	20240216	140400	192196190	18990	18990	18990	18990	2
295	20240216	140300	192158210	18990	18990	18990	18990	0
296	20240216	140200	192158210	18990	18990	18990	18990	0
297	20240216	140100	192158210	18990	18990	18990	18990	0
298	20240216	140000	192158210	18990	18990	18990	18990	0
299	20240216	135900	192158210	18990	18990	18990	18990	0
300	20240216	135800	192158210	18990	19010	19010	18990	4
301	20240216	135700	192082220	19020	19020	19020	19020	10
302	20240216	135600	191892020	19020	19020	19020	19020	0
303	20240216	135500	191892020	19020	19040	19040	19020	3
304	20240216	135400	191834930	19040	19040	19040	19040	2
305	20240216	135300	191796850	19040	19030	19040	19030	207
306	20240216	135200	187857520	19020	18970	19020	18970	1148
307	20240216	135100	166047680	18970	18970	18970	18970	0
308	20240216	135000	166047680	18970	18970	18970	18970	0
309	20240216	134900	166047680	18970	18970	18970	18970	1
310	20240216	134800	166028710	18970	18970	18970	18970	0
311	20240216	134700	166028710	18970	18970	18970	18970	0
312	20240216	134600	166028710	18970	18970	18970	18970	2
313	20240216	134500	165990770	18960	18960	18960	18960	0
314	20240216	134400	165990770	18960	18960	18960	18960	28
315	20240216	134300	165459890	18960	18960	18960	18960	3
316	20240216	134200	165403010	18960	18960	18960	18960	1
317	20240216	134100	165384050	18960	18960	18960	18960	1
318	20240216	134000	165365090	18960	18960	18960	18960	0
319	20240216	133900	165365090	18960	18960	18960	18960	0
320	20240216	133800	165365090	18960	18960	18960	18960	7
321	20240216	133700	165232370	18980	18980	18980	18980	0
322	20240216	133600	165232370	18980	18980	18980	18980	0
323	20240216	133500	165232370	18980	18980	18980	18980	0
324	20240216	133400	165232370	18980	18980	18980	18980	0
325	20240216	133300	165232370	18980	18980	18980	18980	11
326	20240216	133200	165023590	18980	18980	18980	18980	2
327	20240216	133100	164985630	18980	18980	18980	18970	34
328	20240216	133000	164340600	18980	18980	18980	18980	99
329	20240216	132900	162461580	18990	18990	18990	18990	5
330	20240216	132800	162366630	18990	18990	18990	18990	0
331	20240216	132700	162366630	18990	18990	18990	18990	0
332	20240216	132600	162366630	18990	18990	18990	18990	1
333	20240216	132500	162347640	18980	18980	18980	18980	49
334	20240216	132400	161417620	18980	18980	18980	18980	1
335	20240216	132300	161398640	18980	18980	18980	18980	10
336	20240216	132200	161208840	18980	18980	18980	18980	0
337	20240216	132100	161208840	18980	18980	18980	18980	1
338	20240216	132000	161189860	18970	18970	18970	18970	24
339	20240216	131900	160734580	18970	18970	18970	18970	0
340	20240216	131800	160734580	18970	18970	18970	18970	0
341	20240216	131700	160734580	18970	18970	18970	18970	0
342	20240216	131600	160734580	18970	18970	18970	18970	0
343	20240216	131500	160734580	18970	18970	18970	18970	0
344	20240216	131400	160734580	18970	18970	18970	18970	2
345	20240216	131300	160696640	18970	18970	18970	18970	5
346	20240216	131200	160601790	18970	18970	18970	18970	0
347	20240216	131100	160601790	18970	18970	18970	18970	0
348	20240216	131000	160601790	18970	18970	18970	18970	5
349	20240216	130900	160506940	18970	18970	18970	18970	23
350	20240216	130800	160070630	18980	18980	18980	18980	25
351	20240216	130700	159596130	18980	18980	18980	18980	0
352	20240216	130600	159596130	18980	18980	18980	18980	35
353	20240216	130500	158931830	18970	18970	18970	18970	1
354	20240216	130400	158912860	18970	18970	18970	18970	100
355	20240216	130300	157015860	18980	18980	18980	18970	3
356	20240216	130200	156958930	18980	18980	18980	18980	0
357	20240216	130100	156958930	18980	18980	18980	18980	1
358	20240216	130000	156939950	18970	18970	18970	18970	35
359	20240216	125900	156276000	18970	18970	18970	18970	0
360	20240216	125800	156276000	18970	18970	18970	18970	6
361	20240216	125700	156162180	18960	18960	18960	18960	33
362	20240216	125600	155536500	18960	18930	18960	18930	268
363	20240216	125500	150461580	18920	18920	18920	18920	0
364	20240216	125400	150461580	18920	18920	18920	18920	10
365	20240216	125300	150272380	18920	18920	18920	18920	1
366	20240216	125200	150253460	18920	18920	18920	18920	1
367	20240216	125100	150234540	18930	18930	18930	18930	195
368	20240216	125000	146543190	18920	18920	18920	18920	65
369	20240216	124900	145313390	18920	18920	18920	18920	36
370	20240216	124800	144632270	18930	18920	18930	18920	33
371	20240216	124700	144007900	18930	18930	18930	18930	0
372	20240216	124600	144007900	18930	18930	18930	18930	1
373	20240216	124500	143988970	18930	18930	18930	18930	100
374	20240216	124400	142095970	18930	18930	18930	18930	0
375	20240216	124300	142095970	18930	18930	18930	18930	0
376	20240216	124200	142095970	18930	18930	18930	18930	0
377	20240216	124100	142095970	18930	18920	18930	18920	57
378	20240216	124000	141017500	18900	18900	18900	18900	0
379	20240216	123900	141017500	18900	18900	18900	18900	0
380	20240216	123800	141017500	18900	18900	18900	18900	0
381	20240216	123700	141017500	18900	18880	18900	18880	392
382	20240216	123600	133609970	18880	18880	18880	18880	0
383	20240216	123500	133609970	18880	18870	18880	18870	502
384	20240216	123400	124137200	18870	18870	18870	18870	1
385	20240216	123300	124118330	18860	18860	18860	18860	0
386	20240216	123200	124118330	18860	18860	18860	18860	0
387	20240216	123100	124118330	18860	18860	18860	18860	100
388	20240216	123000	122232330	18860	18860	18860	18860	0
389	20240216	122900	122232330	18860	18860	18860	18860	3
390	20240216	122800	122175750	18840	18840	18840	18840	1
391	20240216	122700	122156910	18830	18830	18830	18830	0
392	20240216	122600	122156910	18830	18830	18830	18830	0
393	20240216	122500	122156910	18830	18830	18830	18830	0
394	20240216	122400	122156910	18830	18830	18830	18830	0
395	20240216	122300	122156910	18830	18830	18830	18830	0
396	20240216	122200	122156910	18830	18830	18830	18830	0
397	20240216	122100	122156910	18830	18830	18830	18830	0
398	20240216	122000	122156910	18830	18850	18850	18830	5
399	20240216	121900	122062690	18850	18850	18850	18850	9
400	20240216	121800	121893040	18850	18850	18850	18850	50
401	20240216	121700	120950540	18860	18860	18860	18860	0
402	20240216	121600	120950540	18860	18860	18860	18860	0
403	20240216	121500	120950540	18860	18860	18860	18860	0
404	20240216	121400	120950540	18860	18860	18860	18860	0
405	20240216	121300	120950540	18860	18860	18860	18860	0
406	20240216	121200	120950540	18860	18860	18860	18860	4
407	20240216	121100	120875100	18850	18840	18850	18840	210
408	20240216	121000	116916610	18840	18840	18840	18840	9
409	20240216	120900	116747050	18840	18840	18840	18840	0
410	20240216	120800	116747050	18840	18840	18840	18840	0
411	20240216	120700	116747050	18840	18840	18840	18840	0
412	20240216	120600	116747050	18840	18840	18840	18840	0
413	20240216	120500	116747050	18840	18840	18840	18840	18
414	20240216	120400	116407930	18840	18840	18840	18840	0
415	20240216	120300	116407930	18840	18840	18840	18840	1
416	20240216	120200	116389090	18820	18820	18820	18820	12
417	20240216	120100	116163250	18820	18830	18830	18820	3
418	20240216	120000	116106770	18830	18830	18830	18830	10
419	20240216	115900	115918470	18840	18840	18840	18840	0
420	20240216	115800	115918470	18840	18840	18840	18840	0
421	20240216	115700	115918470	18840	18840	18840	18840	33
422	20240216	115600	115296750	18850	18850	18850	18850	0
423	20240216	115500	115296750	18850	18850	18850	18850	0
424	20240216	115400	115296750	18850	18850	18850	18850	0
425	20240216	115300	115296750	18850	18850	18850	18850	0
426	20240216	115200	115296750	18850	18850	18850	18850	1
427	20240216	115100	115277900	18850	18850	18850	18850	0
428	20240216	115000	115277900	18850	18850	18850	18850	0
429	20240216	114900	115277900	18850	18850	18850	18850	1
430	20240216	114800	115259050	18850	18850	18850	18850	0
431	20240216	114700	115259050	18850	18850	18850	18850	0
432	20240216	114600	115259050	18850	18850	18850	18850	5
433	20240216	114500	115164800	18850	18850	18850	18850	3
434	20240216	114400	115108250	18850	18850	18850	18850	0
435	20240216	114300	115108250	18850	18850	18850	18850	0
436	20240216	114200	115108250	18850	18850	18850	18850	3
437	20240216	114100	115051700	18840	18840	18840	18840	0
438	20240216	114000	115051700	18840	18840	18840	18840	10
439	20240216	113900	114863300	18850	18840	18850	18840	45
440	20240216	113800	114015250	18850	18850	18850	18850	1
441	20240216	113700	113996400	18840	18840	18840	18840	0
442	20240216	113600	113996400	18840	18840	18840	18840	0
443	20240216	113500	113996400	18840	18840	18840	18840	0
444	20240216	113400	113996400	18840	18840	18840	18840	0
445	20240216	113300	113996400	18840	18840	18840	18840	68
446	20240216	113200	112715280	18840	18840	18840	18840	0
447	20240216	113100	112715280	18840	18840	18840	18840	1
448	20240216	113000	112696440	18840	18840	18840	18840	0
449	20240216	112900	112696440	18840	18840	18840	18840	0
450	20240216	112800	112696440	18840	18840	18840	18840	0
451	20240216	112700	112696440	18840	18840	18840	18840	3
452	20240216	112600	112639920	18840	18840	18840	18840	2
453	20240216	112500	112602240	18840	18840	18840	18840	0
454	20240216	112400	112602240	18840	18840	18840	18840	1
455	20240216	112300	112583400	18840	18840	18840	18840	0
456	20240216	112200	112583400	18840	18840	18840	18840	0
457	20240216	112100	112583400	18840	18840	18840	18840	0
458	20240216	112000	112583400	18840	18840	18840	18840	0
459	20240216	111900	112583400	18840	18840	18840	18840	8
460	20240216	111800	112432680	18830	18820	18830	18820	8
461	20240216	111700	112282080	18830	18830	18830	18830	0
462	20240216	111600	112282080	18830	18820	18830	18820	37
463	20240216	111500	111585700	18810	18810	18810	18810	20
464	20240216	111400	111209500	18810	18810	18810	18810	4
465	20240216	111300	111134260	18810	18810	18810	18810	0
466	20240216	111200	111134260	18810	18850	18850	18810	3
467	20240216	111100	111077780	18810	18830	18830	18810	55
468	20240216	111000	110043140	18830	18820	18830	18810	145
469	20240216	110900	107312870	18820	18820	18820	18820	0
470	20240216	110800	107312870	18820	18820	18820	18820	0
471	20240216	110700	107312870	18820	18820	18820	18810	22
472	20240216	110600	106898860	18810	18810	18810	18810	0
473	20240216	110500	106898860	18810	18810	18810	18810	0
474	20240216	110400	106898860	18810	18810	18810	18810	0
475	20240216	110300	106898860	18810	18810	18810	18810	0
476	20240216	110200	106898860	18810	18810	18820	18810	209
477	20240216	110100	102967420	18830	18830	18830	18830	2
478	20240216	110000	102929760	18830	18830	18830	18830	0
479	20240216	105900	102929760	18830	18820	18830	18820	22
480	20240216	105800	102515680	18810	18810	18810	18810	0
481	20240216	105700	102515680	18810	18810	18810	18810	1
482	20240216	105600	102496870	18810	18820	18820	18810	48
483	20240216	105500	101593910	18810	18810	18810	18810	18
484	20240216	105400	101255330	18810	18810	18810	18810	0
485	20240216	105300	101255330	18810	18810	18810	18810	91
486	20240216	105200	99543620	18810	18810	18810	18810	0
487	20240216	105100	99543620	18810	18810	18810	18810	32
488	20240216	105000	98941700	18820	18820	18820	18820	10
489	20240216	104900	98753500	18810	18810	18810	18810	0
490	20240216	104800	98753500	18810	18810	18810	18810	521
491	20240216	104700	88953490	18810	18810	18810	18810	42
492	20240216	104600	88163470	18820	18820	18820	18820	0
493	20240216	104500	88163470	18820	18820	18820	18820	0
494	20240216	104400	88163470	18820	18820	18820	18820	279
495	20240216	104300	82912690	18820	18840	18840	18820	47
496	20240216	104200	82028060	18840	18840	18840	18840	0
497	20240216	104100	82028060	18840	18840	18840	18840	30
498	20240216	104000	81462860	18810	18810	18810	18810	57
499	20240216	103900	80390690	18820	18820	18820	18820	4
500	20240216	103800	80315410	18810	18810	18810	18810	0
501	20240216	103700	80315410	18810	18810	18810	18810	34
502	20240216	103600	79675870	18810	18810	18810	18810	15
503	20240216	103500	79393720	18810	18820	18820	18810	181
504	20240216	103400	75988940	18810	18810	18810	18810	0
505	20240216	103300	75988940	18810	18800	18810	18800	37
506	20240216	103200	75293030	18800	18800	18800	18800	0
507	20240216	103100	75293030	18800	18800	18800	18800	0
508	20240216	103000	75293030	18800	18880	18880	18800	805
509	20240216	102900	60154380	18890	18890	18890	18890	0
510	20240216	102800	60154380	18890	18890	18890	18890	0
511	20240216	102700	60154380	18890	18890	18890	18890	0
512	20240216	102600	60154380	18890	18830	18890	18830	81
513	20240216	102500	58626140	18810	18810	18810	18810	0
514	20240216	102400	58626140	18810	18810	18810	18810	14
515	20240216	102300	58362800	18810	18890	18890	18810	337
516	20240216	102200	52019850	18890	18890	18890	18890	0
517	20240216	102100	52019850	18890	18890	18890	18890	0
518	20240216	102000	52019850	18890	18890	18890	18890	0
519	20240216	101900	52019850	18890	18890	18890	18890	1
520	20240216	101800	52000960	18890	18890	18890	18890	0
521	20240216	101700	52000960	18890	18890	18890	18890	10
522	20240216	101600	51812060	18830	18830	18830	18830	0
523	20240216	101500	51812060	18830	18830	18830	18830	33
524	20240216	101400	51190670	18840	18840	18840	18840	12
525	20240216	101300	50964590	18880	18880	18880	18880	1
526	20240216	101200	50945710	18830	18830	18830	18830	2
527	20240216	101100	50908050	18820	18880	18880	18820	309
528	20240216	101000	45087340	18890	18890	18890	18890	0
529	20240216	100900	45087340	18890	18880	18890	18880	4
530	20240216	100800	45011810	18880	18880	18880	18880	0
531	20240216	100700	45011810	18880	18880	18880	18880	4
532	20240216	100600	44936290	18880	18880	18880	18880	0
533	20240216	100500	44936290	18880	18880	18880	18880	1
534	20240216	100400	44917410	18870	18870	18870	18870	0
535	20240216	100300	44917410	18870	18880	18880	18870	2
536	20240216	100200	44879660	18880	18880	18880	18880	1
537	20240216	100100	44860780	18880	18880	18880	18880	0
538	20240216	100000	44860780	18880	18880	18880	18880	2
539	20240216	095900	44823020	18860	18860	18860	18860	0
540	20240216	095800	44823020	18860	18860	18860	18860	0
541	20240216	095700	44823020	18860	18860	18860	18860	0
542	20240216	095600	44823020	18860	18860	18860	18860	1
543	20240216	095500	44804160	18890	18890	18890	18890	0
544	20240216	095400	44804160	18890	18850	18890	18840	47
545	20240216	095300	43918100	18840	18840	18840	18840	0
546	20240216	095200	43918100	18840	18840	18840	18840	0
547	20240216	095100	43918100	18840	18840	18840	18840	0
548	20240216	095000	43918100	18840	18840	18840	18840	0
549	20240216	094900	43918100	18840	18840	18840	18840	0
550	20240216	094800	43918100	18840	18850	18850	18840	26
551	20240216	094700	43428250	18850	18850	18850	18850	15
552	20240216	094600	43145500	18850	18850	18850	18850	233
553	20240216	094500	38753450	18890	18860	18890	18860	3
554	20240216	094400	38696840	18850	18870	18870	18850	99
555	20240216	094300	36829740	18860	18860	18860	18860	0
556	20240216	094200	36829740	18860	18860	18860	18860	0
557	20240216	094100	36829740	18860	18860	18860	18860	0
558	20240216	094000	36829740	18860	18880	18880	18860	254
559	20240216	093900	32036320	18870	18880	18880	18870	24
560	20240216	093800	31583340	18880	18880	18880	18880	4
561	20240216	093700	31507820	18890	18890	18890	18890	1
562	20240216	093600	31488930	18890	18870	18890	18870	6
563	20240216	093500	31375690	18870	18870	18870	18870	3
564	20240216	093400	31319080	18870	18880	18880	18870	105
565	20240216	093300	29336880	18890	18890	18890	18890	0
566	20240216	093200	29336880	18890	18890	18890	18890	58
567	20240216	093100	28241260	18970	18970	18970	18970	3
568	20240216	093000	28184350	18980	18990	19000	18890	44
569	20240216	092900	27351520	19000	18940	19000	18940	195
570	20240216	092800	23656780	18930	18920	18930	18920	76
571	20240216	092700	22218540	18900	18900	18900	18900	0
572	20240216	092600	22218540	18900	18900	18900	18900	12
573	20240216	092500	21991740	18900	18900	18900	18900	8
574	20240216	092400	21840540	18900	18900	18900	18900	6
575	20240216	092300	21727140	18920	18920	18920	18920	0
576	20240216	092200	21727140	18920	18920	18920	18920	14
577	20240216	092100	21462260	18920	18920	18920	18920	0
578	20240216	092000	21462260	18920	18920	18920	18920	10
579	20240216	091900	21273060	18930	18930	18930	18930	0
580	20240216	091800	21273060	18930	18930	18930	18930	0
581	20240216	091700	21273060	18930	18930	18930	18930	0
582	20240216	091600	21273060	18930	18900	18930	18900	5
583	20240216	091500	21178470	18920	18930	18930	18920	10
584	20240216	091400	20989180	18920	18920	18920	18920	0
585	20240216	091300	20989180	18920	18910	18920	18910	7
586	20240216	091200	20856800	18890	18880	18890	18880	128
587	20240216	091100	18439150	18880	18890	18890	18880	24
588	20240216	091000	17985890	18890	18890	18890	18890	12
589	20240216	090900	17759210	18890	18900	18900	18890	79
590	20240216	090800	16266260	18940	18920	18940	18900	220
591	20240216	090700	12104100	18920	18900	18920	18900	125
592	20240216	090600	9741020	18890	18890	18890	18890	121
593	20240216	090500	7455330	18890	18890	18890	18890	38
594	20240216	090400	6737510	18890	18890	18890	18890	30
595	20240216	090300	6170810	18890	18900	18900	18890	20
596	20240216	090200	5792960	18880	18920	18920	18880	200
597	20240216	090100	2010780	18920	19030	19030	18920	17
598	20240216	090000	1688670	18940	19000	19000	18940	89