KissMeData/079940/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195000	499710300	16940	16940	16940	16940	522
3	20240216	194900	499710300	16940	16940	16940	16940	0
4	20240216	194800	499710300	16940	16940	16940	16940	0
5	20240216	194700	499710300	16940	16940	16940	16940	0
6	20240216	194600	499710300	16940	16940	16940	16940	0
7	20240216	194500	499710300	16940	16940	16940	16940	0
8	20240216	194400	499710300	16940	16940	16940	16940	0
9	20240216	194300	499710300	16940	16940	16940	16940	0
10	20240216	194200	499710300	16940	16940	16940	16940	0
11	20240216	194100	499710300	16940	16940	16940	16940	0
12	20240216	194000	499710300	16940	16940	16940	16940	0
13	20240216	193900	499710300	16940	16940	16940	16940	0
14	20240216	193800	499710300	16940	16940	16940	16940	0
15	20240216	193700	499710300	16940	16940	16940	16940	0
16	20240216	193600	499710300	16940	16940	16940	16940	0
17	20240216	193500	499710300	16940	16940	16940	16940	0
18	20240216	193400	499710300	16940	16940	16940	16940	0
19	20240216	193300	499710300	16940	16940	16940	16940	0
20	20240216	193200	499710300	16940	16940	16940	16940	0
21	20240216	193100	499710300	16940	16940	16940	16940	0
22	20240216	193000	499710300	16940	16940	16940	16940	0
23	20240216	192900	499710300	16940	16940	16940	16940	0
24	20240216	192800	499710300	16940	16940	16940	16940	0
25	20240216	192700	499710300	16940	16940	16940	16940	0
26	20240216	192600	499710300	16940	16940	16940	16940	0
27	20240216	192500	499710300	16940	16940	16940	16940	0
28	20240216	192400	499710300	16940	16940	16940	16940	0
29	20240216	192300	499710300	16940	16940	16940	16940	0
30	20240216	192200	499710300	16940	16940	16940	16940	0
31	20240216	192100	499710300	16940	16940	16940	16940	0
32	20240216	192000	499710300	16940	16940	16940	16940	522
33	20240216	191900	499710300	16940	16940	16940	16940	0
34	20240216	191800	499710300	16940	16940	16940	16940	0
35	20240216	191700	499710300	16940	16940	16940	16940	0
36	20240216	191600	499710300	16940	16940	16940	16940	0
37	20240216	191500	499710300	16940	16940	16940	16940	0
38	20240216	191400	499710300	16940	16940	16940	16940	0
39	20240216	191300	499710300	16940	16940	16940	16940	0
40	20240216	191200	499710300	16940	16940	16940	16940	0
41	20240216	191100	499710300	16940	16940	16940	16940	0
42	20240216	191000	499710300	16940	16940	16940	16940	0
43	20240216	190900	499710300	16940	16940	16940	16940	0
44	20240216	190800	499710300	16940	16940	16940	16940	0
45	20240216	190700	499710300	16940	16940	16940	16940	0
46	20240216	190600	499710300	16940	16940	16940	16940	0
47	20240216	190500	499710300	16940	16940	16940	16940	0
48	20240216	190400	499710300	16940	16940	16940	16940	0
49	20240216	190300	499710300	16940	16940	16940	16940	0
50	20240216	190200	499710300	16940	16940	16940	16940	0
51	20240216	190100	499710300	16940	16940	16940	16940	0
52	20240216	190000	499710300	16940	16940	16940	16940	0
53	20240216	185900	499710300	16940	16940	16940	16940	0
54	20240216	185800	499710300	16940	16940	16940	16940	0
55	20240216	185700	499710300	16940	16940	16940	16940	0
56	20240216	185600	499710300	16940	16940	16940	16940	0
57	20240216	185500	499710300	16940	16940	16940	16940	0
58	20240216	185400	499710300	16940	16940	16940	16940	0
59	20240216	185300	499710300	16940	16940	16940	16940	0
60	20240216	185200	499710300	16940	16940	16940	16940	0
61	20240216	185100	499710300	16940	16940	16940	16940	0
62	20240216	185000	499710300	16940	16940	16940	16940	522
63	20240216	184900	499710300	16940	16940	16940	16940	0
64	20240216	184800	499710300	16940	16940	16940	16940	0
65	20240216	184700	499710300	16940	16940	16940	16940	0
66	20240216	184600	499710300	16940	16940	16940	16940	0
67	20240216	184500	499710300	16940	16940	16940	16940	0
68	20240216	184400	499710300	16940	16940	16940	16940	0
69	20240216	184300	499710300	16940	16940	16940	16940	0
70	20240216	184200	499710300	16940	16940	16940	16940	0
71	20240216	184100	499710300	16940	16940	16940	16940	0
72	20240216	184000	499710300	16940	16940	16940	16940	0
73	20240216	183900	499710300	16940	16940	16940	16940	0
74	20240216	183800	499710300	16940	16940	16940	16940	0
75	20240216	183700	499710300	16940	16940	16940	16940	0
76	20240216	183600	499710300	16940	16940	16940	16940	0
77	20240216	183500	499710300	16940	16940	16940	16940	0
78	20240216	183400	499710300	16940	16940	16940	16940	0
79	20240216	183300	499710300	16940	16940	16940	16940	0
80	20240216	183200	499710300	16940	16940	16940	16940	0
81	20240216	183100	499710300	16940	16940	16940	16940	0
82	20240216	183000	499710300	16940	16940	16940	16940	0
83	20240216	182900	499710300	16940	16940	16940	16940	0
84	20240216	182800	499710300	16940	16940	16940	16940	0
85	20240216	182700	499710300	16940	16940	16940	16940	0
86	20240216	182600	499710300	16940	16940	16940	16940	0
87	20240216	182500	499710300	16940	16940	16940	16940	0
88	20240216	182400	499710300	16940	16940	16940	16940	0
89	20240216	182300	499710300	16940	16940	16940	16940	0
90	20240216	182200	499710300	16940	16940	16940	16940	0
91	20240216	182100	499710300	16940	16940	16940	16940	0
92	20240216	182000	499710300	16940	16940	16940	16940	522
93	20240216	181900	499710300	16940	16940	16940	16940	0
94	20240216	181800	499710300	16940	16940	16940	16940	0
95	20240216	181700	499710300	16940	16940	16940	16940	0
96	20240216	181600	499710300	16940	16940	16940	16940	0
97	20240216	181500	499710300	16940	16940	16940	16940	0
98	20240216	181400	499710300	16940	16940	16940	16940	0
99	20240216	181300	499710300	16940	16940	16940	16940	0
100	20240216	181200	499710300	16940	16940	16940	16940	0
101	20240216	181100	499710300	16940	16940	16940	16940	0
102	20240216	181000	499710300	16940	16940	16940	16940	0
103	20240216	180900	499710300	16940	16940	16940	16940	0
104	20240216	180800	499710300	16940	16940	16940	16940	0
105	20240216	180700	499710300	16940	16940	16940	16940	0
106	20240216	180600	499710300	16940	16940	16940	16940	0
107	20240216	180500	499710300	16940	16940	16940	16940	0
108	20240216	180400	499710300	16940	16940	16940	16940	0
109	20240216	180300	499710300	16940	16940	16940	16940	0
110	20240216	180200	499710300	16940	16940	16940	16940	0
111	20240216	180100	499710300	16940	16940	16940	16940	0
112	20240216	180000	499710300	16940	16940	16940	16940	0
113	20240216	175900	499710300	16940	16940	16940	16940	0
114	20240216	175800	499710300	16940	16940	16940	16940	0
115	20240216	175700	499710300	16940	16940	16940	16940	0
116	20240216	175600	499710300	16940	16940	16940	16940	0
117	20240216	175500	499710300	16940	16940	16940	16940	0
118	20240216	175400	499710300	16940	16940	16940	16940	0
119	20240216	175300	499710300	16940	16940	16940	16940	0
120	20240216	175200	499710300	16940	16940	16940	16940	0
121	20240216	175100	499710300	16940	16940	16940	16940	0
122	20240216	175000	499710300	16940	16940	16940	16940	522
123	20240216	174900	499710300	16940	16940	16940	16940	0
124	20240216	174800	499710300	16940	16940	16940	16940	0
125	20240216	174700	499710300	16940	16940	16940	16940	0
126	20240216	174600	499710300	16940	16940	16940	16940	0
127	20240216	174500	499710300	16940	16940	16940	16940	0
128	20240216	174400	499710300	16940	16940	16940	16940	0
129	20240216	174300	499710300	16940	16940	16940	16940	0
130	20240216	174200	499710300	16940	16940	16940	16940	0
131	20240216	174100	499710300	16940	16940	16940	16940	0
132	20240216	174000	499710300	16940	16940	16940	16940	0
133	20240216	173900	499710300	16940	16940	16940	16940	0
134	20240216	173800	499710300	16940	16940	16940	16940	0
135	20240216	173700	499710300	16940	16940	16940	16940	0
136	20240216	173600	499710300	16940	16940	16940	16940	0
137	20240216	173500	499710300	16940	16940	16940	16940	0
138	20240216	173400	499710300	16940	16940	16940	16940	0
139	20240216	173300	499710300	16940	16940	16940	16940	0
140	20240216	173200	499710300	16940	16940	16940	16940	0
141	20240216	173100	499710300	16940	16940	16940	16940	0
142	20240216	173000	499710300	16940	16940	16940	16940	0
143	20240216	172900	499710300	16940	16940	16940	16940	0
144	20240216	172800	499710300	16940	16940	16940	16940	0
145	20240216	172700	499710300	16940	16940	16940	16940	0
146	20240216	172600	499710300	16940	16940	16940	16940	0
147	20240216	172500	499710300	16940	16940	16940	16940	0
148	20240216	172400	499710300	16940	16940	16940	16940	0
149	20240216	172300	499710300	16940	16940	16940	16940	0
150	20240216	172200	499710300	16940	16940	16940	16940	0
151	20240216	172100	499710300	16940	16940	16940	16940	0
152	20240216	172000	499710300	16940	16940	16940	16940	522
153	20240216	171900	499710300	16940	16940	16940	16940	0
154	20240216	171800	499710300	16940	16940	16940	16940	0
155	20240216	171700	499710300	16940	16940	16940	16940	0
156	20240216	171600	499710300	16940	16940	16940	16940	0
157	20240216	171500	499710300	16940	16940	16940	16940	0
158	20240216	171400	499710300	16940	16940	16940	16940	0
159	20240216	171300	499710300	16940	16940	16940	16940	0
160	20240216	171200	499710300	16940	16940	16940	16940	0
161	20240216	171100	499710300	16940	16940	16940	16940	0
162	20240216	171000	499710300	16940	16940	16940	16940	0
163	20240216	170900	499710300	16940	16940	16940	16940	0
164	20240216	170800	499710300	16940	16940	16940	16940	0
165	20240216	170700	499710300	16940	16940	16940	16940	0
166	20240216	170600	499710300	16940	16940	16940	16940	0
167	20240216	170500	499710300	16940	16940	16940	16940	0
168	20240216	170400	499710300	16940	16940	16940	16940	0
169	20240216	170300	499710300	16940	16940	16940	16940	0
170	20240216	170200	499710300	16940	16940	16940	16940	0
171	20240216	170100	499710300	16940	16940	16940	16940	0
172	20240216	170000	499710300	16940	16940	16940	16940	0
173	20240216	165900	499710300	16940	16940	16940	16940	0
174	20240216	165800	499710300	16940	16940	16940	16940	0
175	20240216	165700	499710300	16940	16940	16940	16940	0
176	20240216	165600	499710300	16940	16940	16940	16940	0
177	20240216	165500	499710300	16940	16940	16940	16940	0
178	20240216	165400	499710300	16940	16940	16940	16940	0
179	20240216	165300	499710300	16940	16940	16940	16940	0
180	20240216	165200	499710300	16940	16940	16940	16940	0
181	20240216	165100	499710300	16940	16940	16940	16940	0
182	20240216	165000	499710300	16940	16940	16940	16940	522
183	20240216	164900	499710300	16940	16940	16940	16940	0
184	20240216	164800	499710300	16940	16940	16940	16940	0
185	20240216	164700	499710300	16940	16940	16940	16940	0
186	20240216	164600	499710300	16940	16940	16940	16940	0
187	20240216	164500	499710300	16940	16940	16940	16940	0
188	20240216	164400	499710300	16940	16940	16940	16940	0
189	20240216	164300	499710300	16940	16940	16940	16940	0
190	20240216	164200	499710300	16940	16940	16940	16940	0
191	20240216	164100	499710300	16940	16940	16940	16940	0
192	20240216	164000	499710300	16940	16940	16940	16940	0
193	20240216	163900	499710300	16940	16940	16940	16940	0
194	20240216	163800	499710300	16940	16940	16940	16940	0
195	20240216	163700	499710300	16940	16940	16940	16940	0
196	20240216	163600	499710300	16940	16940	16940	16940	0
197	20240216	163500	499710300	16940	16940	16940	16940	0
198	20240216	163400	499710300	16940	16940	16940	16940	0
199	20240216	163300	499710300	16940	16940	16940	16940	0
200	20240216	163200	499710300	16940	16940	16940	16940	0
201	20240216	163100	499710300	16940	16940	16940	16940	0
202	20240216	163000	499710300	16940	16940	16940	16940	0
203	20240216	162900	499710300	16940	16940	16940	16940	0
204	20240216	162800	499710300	16940	16940	16940	16940	0
205	20240216	162700	499710300	16940	16940	16940	16940	0
206	20240216	162600	499710300	16940	16940	16940	16940	0
207	20240216	162500	499710300	16940	16940	16940	16940	0
208	20240216	162400	499710300	16940	16940	16940	16940	0
209	20240216	162300	499710300	16940	16940	16940	16940	0
210	20240216	162200	499710300	16940	16940	16940	16940	0
211	20240216	162100	499710300	16940	16940	16940	16940	0
212	20240216	162000	499710300	16940	16940	16940	16940	522
213	20240216	161900	499710300	16940	16940	16940	16940	0
214	20240216	161800	499710300	16940	16940	16940	16940	0
215	20240216	161700	499710300	16940	16940	16940	16940	0
216	20240216	161600	499710300	16940	16940	16940	16940	0
217	20240216	161500	499710300	16940	16940	16940	16940	0
218	20240216	161400	499710300	16940	16940	16940	16940	0
219	20240216	161300	499710300	16940	16940	16940	16940	0
220	20240216	161200	499710300	16940	16940	16940	16940	0
221	20240216	161100	499710300	16940	16940	16940	16940	0
222	20240216	161000	499710300	16940	16940	16940	16940	0
223	20240216	160900	499710300	16940	16940	16940	16940	0
224	20240216	160800	499710300	16940	16940	16940	16940	0
225	20240216	160700	499710300	16940	16940	16940	16940	0
226	20240216	160600	499710300	16940	16940	16940	16940	0
227	20240216	160500	499710300	16940	16940	16940	16940	0
228	20240216	160400	499710300	16940	16940	16940	16940	0
229	20240216	160300	499710300	16940	16940	16940	16940	0
230	20240216	160200	499710300	16940	16940	16940	16940	0
231	20240216	160100	499710300	16940	16940	16940	16940	0
232	20240216	160000	499710300	16940	16940	16940	16940	0
233	20240216	155900	499710300	16940	16940	16940	16940	0
234	20240216	155800	499710300	16940	16940	16940	16940	0
235	20240216	155700	499710300	16940	16940	16940	16940	0
236	20240216	155600	499710300	16940	16940	16940	16940	0
237	20240216	155500	499710300	16940	16940	16940	16940	0
238	20240216	155400	499710300	16940	16940	16940	16940	0
239	20240216	155300	499710300	16940	16940	16940	16940	0
240	20240216	155200	499710300	16940	16940	16940	16940	0
241	20240216	155100	499710300	16940	16940	16940	16940	0
242	20240216	155000	499710300	16940	16940	16940	16940	522
243	20240216	154900	499710300	16940	16940	16940	16940	0
244	20240216	154800	499710300	16940	16940	16940	16940	0
245	20240216	154700	499710300	16940	16940	16940	16940	0
246	20240216	154600	499710300	16940	16940	16940	16940	0
247	20240216	154500	499710300	16940	16940	16940	16940	0
248	20240216	154400	499710300	16940	16940	16940	16940	0
249	20240216	154300	499710300	16940	16940	16940	16940	0
250	20240216	154200	499710300	16940	16940	16940	16940	0
251	20240216	154100	499710300	16940	16940	16940	16940	0
252	20240216	154000	499710300	16940	16940	16940	16940	0
253	20240216	153900	499710300	16940	16940	16940	16940	0
254	20240216	153800	499710300	16940	16940	16940	16940	0
255	20240216	153700	499710300	16940	16940	16940	16940	0
256	20240216	153600	499710300	16940	16940	16940	16940	0
257	20240216	153500	499710300	16940	16940	16940	16940	0
258	20240216	153400	499710300	16940	16940	16940	16940	0
259	20240216	153300	499710300	16940	16940	16940	16940	0
260	20240216	153200	499710300	16940	16940	16940	16940	0
261	20240216	153100	499710300	16940	16940	16940	16940	0
262	20240216	153000	499710300	16940	16940	16940	16940	522
263	20240216	152900	490867620	16940	16940	16940	16940	0
264	20240216	152800	490867620	16940	16940	16940	16940	0
265	20240216	152700	490867620	16940	16940	16940	16940	0
266	20240216	152600	490867620	16940	16940	16940	16940	0
267	20240216	152500	490867620	16940	16940	16940	16940	0
268	20240216	152400	490867620	16940	16940	16940	16940	0
269	20240216	152300	490867620	16940	16940	16940	16940	0
270	20240216	152200	490867620	16940	16940	16940	16940	0
271	20240216	152100	490867620	16940	16940	16940	16940	0
272	20240216	152000	490867620	16940	16940	16940	16940	0
273	20240216	151900	490867620	16940	16950	16950	16940	130
274	20240216	151800	488664220	16950	16940	16950	16940	9
275	20240216	151700	488511740	16940	16940	16940	16940	59
276	20240216	151600	487512280	16940	16940	16940	16940	51
277	20240216	151500	486648340	16940	16930	16940	16930	78
278	20240216	151400	485327730	16920	16930	16930	16920	91
279	20240216	151300	483787710	16920	16920	16920	16920	0
280	20240216	151200	483787710	16920	16920	16920	16910	220
281	20240216	151100	480066060	16920	16920	16920	16920	20
282	20240216	151000	479727660	16920	16920	16920	16920	3
283	20240216	150900	479676900	16920	16920	16920	16920	1
284	20240216	150800	479659980	16910	16920	16920	16910	6
285	20240216	150700	479558480	16920	16920	16920	16910	220
286	20240216	150600	475837080	16930	16920	16930	16920	58
287	20240216	150500	474855220	16930	16930	16930	16930	1
288	20240216	150400	474838290	16920	16930	16930	16910	314
289	20240216	150300	469526190	16920	16920	16920	16920	17
290	20240216	150200	469238550	16930	16930	16930	16930	33
291	20240216	150100	468679860	16930	16940	16940	16930	134
292	20240216	150000	466411140	16940	16930	16940	16930	80
293	20240216	145900	465056700	16920	16920	16920	16920	0
294	20240216	145800	465056700	16920	16930	16930	16920	96
295	20240216	145700	463432350	16930	16930	16930	16930	37
296	20240216	145600	462805940	16930	16930	16930	16930	11
297	20240216	145500	462619710	16930	16930	16930	16930	0
298	20240216	145400	462619710	16930	16940	16940	16930	7
299	20240216	145300	462501190	16930	16940	16940	16930	5
300	20240216	145200	462416530	16930	16930	16930	16930	30
301	20240216	145100	461908630	16940	16940	16940	16940	10
302	20240216	145000	461739230	16940	16940	16940	16940	13
303	20240216	144900	461519010	16940	16940	16940	16940	1
304	20240216	144800	461502070	16930	16930	16930	16930	7
305	20240216	144700	461383560	16930	16930	16930	16930	0
306	20240216	144600	461383560	16930	16930	16930	16930	0
307	20240216	144500	461383560	16930	16930	16930	16930	96
308	20240216	144400	459758280	16920	16920	16920	16920	350
309	20240216	144300	453836280	16930	16930	16930	16930	110
310	20240216	144200	451973980	16930	16920	16930	16920	160
311	20240216	144100	449265780	16920	16920	16920	16920	39
312	20240216	144000	448605900	16930	16930	16930	16930	0
313	20240216	143900	448605900	16930	16940	16940	16930	111
314	20240216	143800	446726210	16940	16950	16950	16940	20
315	20240216	143700	446387350	16950	16950	16950	16950	44
316	20240216	143600	445641550	16940	16940	16940	16940	40
317	20240216	143500	444963950	16940	16940	16940	16940	2
318	20240216	143400	444930070	16940	16930	16940	16930	69
319	20240216	143300	443761690	16940	16940	16940	16940	1
320	20240216	143200	443744750	16940	16940	16940	16940	0
321	20240216	143100	443744750	16940	16940	16940	16940	20
322	20240216	143000	443405950	16940	16940	16940	16940	0
323	20240216	142900	443405950	16940	16930	16940	16930	116
324	20240216	142800	441442040	16930	16930	16930	16930	0
325	20240216	142700	441442040	16930	16950	16950	16930	6
326	20240216	142600	441340420	16950	16950	16950	16950	30
327	20240216	142500	440831920	16950	16950	16950	16950	10
328	20240216	142400	440662420	16950	16950	16950	16950	0
329	20240216	142300	440662420	16950	16950	16950	16950	1
330	20240216	142200	440645470	16940	16940	16940	16940	268
331	20240216	142100	436105550	16930	16930	16930	16930	103
332	20240216	142000	434361760	16920	16930	16930	16920	561
333	20240216	141900	424865040	16940	16940	16940	16940	10
334	20240216	141800	424695640	16940	16940	16940	16940	3
335	20240216	141700	424644820	16940	16940	16940	16940	0
336	20240216	141600	424644820	16940	16940	16940	16940	25
337	20240216	141500	424221320	16940	16950	16950	16940	550
338	20240216	141400	414902520	16950	16950	16950	16950	0
339	20240216	141300	414902520	16950	16950	16950	16950	11
340	20240216	141200	414716070	16950	16950	16950	16950	0
341	20240216	141100	414716070	16950	16960	16960	16950	11
342	20240216	141000	414529610	16950	16950	16950	16950	0
343	20240216	140900	414529610	16950	16950	16950	16950	0
344	20240216	140800	414529610	16950	16960	16960	16950	17
345	20240216	140700	414241430	16960	16950	16960	16950	158
346	20240216	140600	411562610	16940	16930	16940	16930	118
347	20240216	140500	409564690	16930	16940	16940	16930	836
348	20240216	140400	395406850	16940	16940	16940	16940	153
349	20240216	140300	392815030	16940	16960	16960	16940	216
350	20240216	140200	389154460	16980	16980	16980	16980	0
351	20240216	140100	389154460	16980	16960	16980	16960	73
352	20240216	140000	387915910	16960	16960	16960	16960	0
353	20240216	135900	387915910	16960	16960	16960	16960	0
354	20240216	135800	387915910	16960	16960	16960	16960	7
355	20240216	135700	387797190	16970	16970	16970	16970	36
356	20240216	135600	387186270	16970	16970	16970	16970	0
357	20240216	135500	387186270	16970	16970	16970	16970	11
358	20240216	135400	386999600	16970	16970	16970	16970	0
359	20240216	135300	386999600	16970	16970	16970	16970	36
360	20240216	135200	386388680	16960	16960	16960	16960	0
361	20240216	135100	386388680	16960	16960	16960	16960	0
362	20240216	135000	386388680	16960	16960	16960	16960	0
363	20240216	134900	386388680	16960	16960	16960	16960	0
364	20240216	134800	386388680	16960	16960	16960	16960	1
365	20240216	134700	386371720	16950	16960	16960	16950	85
366	20240216	134600	384930800	16960	16960	16960	16960	0
367	20240216	134500	384930800	16960	16960	16960	16960	0
368	20240216	134400	384930800	16960	16960	16960	16960	33
369	20240216	134300	384371120	16970	16970	16970	16970	37
370	20240216	134200	383743230	16970	16970	16970	16970	0
371	20240216	134100	383743230	16970	16970	16970	16970	0
372	20240216	134000	383743230	16970	16970	16970	16970	98
373	20240216	133900	382080170	16980	16980	16980	16980	0
374	20240216	133800	382080170	16980	16960	16980	16960	300
375	20240216	133700	376990240	16960	16970	16970	16950	165
376	20240216	133600	374193250	16970	16970	16970	16970	1
377	20240216	133500	374176280	16960	16960	16960	16950	90
378	20240216	133400	372650040	16960	16960	16960	16960	1
379	20240216	133300	372633080	16960	16960	16960	16960	0
380	20240216	133200	372633080	16960	16960	16960	16960	1
381	20240216	133100	372616120	16970	16960	16970	16960	1810
382	20240216	133000	341918420	16970	16970	16970	16970	2
383	20240216	132900	341884480	16970	16970	16970	16970	50
384	20240216	132800	341035980	16960	16960	16960	16960	2
385	20240216	132700	341002060	16960	16960	16960	16960	200
386	20240216	132600	337610060	16960	16960	16960	16960	12
387	20240216	132500	337406540	16960	16960	16960	16960	0
388	20240216	132400	337406540	16960	16960	16960	16960	1
389	20240216	132300	337389580	16960	16960	16970	16960	46
390	20240216	132200	336609000	16960	16960	16960	16960	11
391	20240216	132100	336422440	16970	16970	16970	16970	5
392	20240216	132000	336337590	16960	16970	16970	16960	101
393	20240216	131900	334623630	16970	16960	16970	16960	7
394	20240216	131800	334504900	16970	16970	16970	16970	0
395	20240216	131700	334504900	16970	16970	16970	16970	0
396	20240216	131600	334504900	16970	16970	16970	16970	2
397	20240216	131500	334470960	16970	16970	16970	16970	4
398	20240216	131400	334403080	16970	16970	16970	16970	0
399	20240216	131300	334403080	16970	16970	16970	16970	14
400	20240216	131200	334165500	16970	16970	16970	16970	26
401	20240216	131100	333724280	16970	16980	16980	16970	62
402	20240216	131000	332671800	16990	16990	16990	16990	1
403	20240216	130900	332654810	16990	16990	16990	16990	1
404	20240216	130800	332637820	16990	16990	16990	16990	40
405	20240216	130700	331958220	16980	16980	16980	16980	5
406	20240216	130600	331873320	16980	16980	16980	16980	1
407	20240216	130500	331856340	16980	16980	16980	16980	4
408	20240216	130400	331788420	16980	16980	16980	16980	0
409	20240216	130300	331788420	16980	16980	16980	16980	0
410	20240216	130200	331788420	16980	16980	16980	16980	36
411	20240216	130100	331177140	16990	16990	16990	16990	18
412	20240216	130000	330871320	16980	16980	16980	16970	14
413	20240216	125900	330633650	16990	16990	16990	16990	35
414	20240216	125800	330039000	17010	17010	17010	17010	0
415	20240216	125700	330039000	17010	17010	17010	17010	59
416	20240216	125600	329035410	17010	17010	17010	17010	0
417	20240216	125500	329035410	17010	17010	17010	17010	6
418	20240216	125400	328933350	16990	16970	16990	16970	10
419	20240216	125300	328763490	16970	16960	16980	16960	86
420	20240216	125200	327304520	16960	16950	16960	16950	10
421	20240216	125100	327135000	16950	16950	16950	16950	0
422	20240216	125000	327135000	16950	16950	16950	16950	36
423	20240216	124900	326524800	16960	16960	16960	16960	160
424	20240216	124800	323811200	16960	16960	16960	16960	0
425	20240216	124700	323811200	16960	16960	16960	16960	6
426	20240216	124600	323709440	16960	16960	16960	16960	44
427	20240216	124500	322963200	16960	16960	16960	16960	3
428	20240216	124400	322912320	16960	16960	16960	16960	0
429	20240216	124300	322912320	16960	16960	16960	16960	7
430	20240216	124200	322793600	16960	16960	16960	16960	7
431	20240216	124100	322674880	16960	16960	16960	16960	6
432	20240216	124000	322573120	16960	16960	16960	16960	6
433	20240216	123900	322471360	16970	16970	16970	16970	5
434	20240216	123800	322386510	17090	16950	17090	16940	1400
435	20240216	123700	298647290	16960	16960	16960	16960	27
436	20240216	123600	298189370	16960	16960	16960	16960	0
437	20240216	123500	298189370	16960	16950	16960	16950	10
438	20240216	123400	298019790	16960	16960	16960	16960	0
439	20240216	123300	298019790	16960	16960	16960	16960	1
440	20240216	123200	298002830	16960	16960	16960	16960	26
441	20240216	123100	297561870	16970	16970	16970	16970	29
442	20240216	123000	297069740	16970	16980	16980	16970	9
443	20240216	122900	296916980	16970	16960	16970	16960	18
444	20240216	122800	296611550	16960	16960	16960	16960	4
445	20240216	122700	296543710	16960	16960	16960	16960	3
446	20240216	122600	296492830	16960	16960	16960	16960	3
447	20240216	122500	296441950	16960	16960	16960	16960	6
448	20240216	122400	296340190	16960	16960	16960	16960	0
449	20240216	122300	296340190	16960	16960	16960	16960	0
450	20240216	122200	296340190	16960	16960	16960	16960	172
451	20240216	122100	293423070	16950	16960	16960	16950	38
452	20240216	122000	292778600	16950	16950	16950	16950	15
453	20240216	121900	292524350	16950	16950	16950	16950	0
454	20240216	121800	292524350	16950	16950	16950	16950	200
455	20240216	121700	289134350	16960	16960	16960	16960	4
456	20240216	121600	289066510	16960	16960	16960	16960	27
457	20240216	121500	288608590	16960	16960	16960	16960	4
458	20240216	121400	288540750	16960	16960	16960	16960	24
459	20240216	121300	288133710	16960	16960	16960	16960	7
460	20240216	121200	288014990	16950	16990	16990	16950	1253
461	20240216	121100	266753090	16990	16990	16990	16990	0
462	20240216	121000	266753090	16990	17010	17010	16990	367
463	20240216	120900	260513260	17020	17020	17020	17020	2
464	20240216	120800	260479220	17020	17020	17020	17020	3
465	20240216	120700	260428160	17010	17030	17030	17010	12
466	20240216	120600	260223840	17030	17030	17030	17030	0
467	20240216	120500	260223840	17030	17030	17030	17030	0
468	20240216	120400	260223840	17030	17020	17030	17020	2
469	20240216	120300	260189790	17010	17010	17010	17010	0
470	20240216	120200	260189790	17010	17010	17010	17010	1
471	20240216	120100	260172780	17010	17010	17010	17010	0
472	20240216	120000	260172780	17010	17010	17010	17010	5
473	20240216	115900	260087730	17010	17020	17020	17010	22
474	20240216	115800	259713310	17020	17020	17020	17020	0
475	20240216	115700	259713310	17020	17020	17020	17020	0
476	20240216	115600	259713310	17020	17020	17020	17020	0
477	20240216	115500	259713310	17020	17020	17020	17020	0
478	20240216	115400	259713310	17020	17010	17020	17010	5
479	20240216	115300	259628230	17010	17010	17010	17010	10
480	20240216	115200	259458130	17010	17010	17010	17010	1
481	20240216	115100	259441120	17000	17000	17000	17000	0
482	20240216	115000	259441120	17000	17000	17000	17000	0
483	20240216	114900	259441120	17000	17010	17010	17000	87
484	20240216	114800	257961330	17000	17000	17000	17000	0
485	20240216	114700	257961330	17000	17000	17000	17000	0
486	20240216	114600	257961330	17000	17000	17000	17000	1
487	20240216	114500	257944330	16990	17000	17000	16990	90
488	20240216	114400	256414430	17010	17010	17010	17010	0
489	20240216	114300	256414430	17010	17010	17010	17010	2
490	20240216	114200	256380410	17000	17000	17000	17000	1
491	20240216	114100	256363410	17010	17010	17010	17000	176
492	20240216	114000	253369910	17010	17010	17010	17010	6
493	20240216	113900	253267850	17020	17020	17020	17020	35
494	20240216	113800	252672150	17020	17020	17020	17020	0
495	20240216	113700	252672150	17020	17040	17040	17020	12
496	20240216	113600	252467710	17080	17080	17080	17080	0
497	20240216	113500	252467710	17080	17080	17080	17080	0
498	20240216	113400	252467710	17080	17080	17080	17080	0
499	20240216	113300	252467710	17080	17030	17080	17030	3
500	20240216	113200	252416560	17020	17010	17020	17010	21
501	20240216	113100	252059150	17010	17010	17010	17010	0
502	20240216	113000	252059150	17010	17010	17010	17010	0
503	20240216	112900	252059150	17010	17010	17010	17010	87
504	20240216	112800	250579280	17020	17020	17020	17020	0
505	20240216	112700	250579280	17020	17020	17020	17020	7
506	20240216	112600	250460140	17010	17010	17010	17010	0
507	20240216	112500	250460140	17010	17020	17020	17010	62
508	20240216	112400	249404970	17010	17010	17010	17010	0
509	20240216	112300	249404970	17010	17010	17010	17010	0
510	20240216	112200	249404970	17010	17030	17030	17010	129
511	20240216	112100	247208570	17030	17050	17060	17030	197
512	20240216	112000	243848570	17050	17070	17080	17050	75
513	20240216	111900	242567790	17050	17050	17050	17050	12
514	20240216	111800	242363190	17050	17050	17050	17050	0
515	20240216	111700	242363190	17050	17050	17050	17050	1
516	20240216	111600	242346140	17060	17060	17060	17060	0
517	20240216	111500	242346140	17060	17060	17060	17060	1
518	20240216	111400	242329080	17070	17060	17070	17060	2
519	20240216	111300	242294950	17040	17050	17060	17040	49
520	20240216	111200	241459120	17040	17040	17040	17040	0
521	20240216	111100	241459120	17040	17040	17040	17040	0
522	20240216	111000	241459120	17040	17030	17040	17030	10
523	20240216	110900	241288740	17040	17060	17060	17030	297
524	20240216	110800	236226960	17050	17050	17050	17050	0
525	20240216	110700	236226960	17050	17090	17090	17050	36
526	20240216	110600	235612460	17070	17080	17080	17070	38
527	20240216	110500	234963430	17080	17080	17080	17080	0
528	20240216	110400	234963430	17080	17090	17090	17080	33
529	20240216	110300	234399490	17090	17090	17090	17090	0
530	20240216	110200	234399490	17090	17070	17090	17050	11
531	20240216	110100	234211700	17060	17060	17060	17060	1
532	20240216	110000	234194640	17050	17050	17050	17050	0
533	20240216	105900	234194640	17050	17050	17050	17050	0
534	20240216	105800	234194640	17050	17050	17050	17050	0
535	20240216	105700	234194640	17050	17050	17050	17050	5
536	20240216	105600	234109390	17070	17050	17070	17050	6
537	20240216	105500	234007040	17040	17040	17040	17040	1
538	20240216	105400	233990000	17030	17030	17030	17030	2
539	20240216	105300	233955940	17030	17030	17030	17030	0
540	20240216	105200	233955940	17030	17030	17030	17030	0
541	20240216	105100	233955940	17030	17030	17030	17030	0
542	20240216	105000	233955940	17030	17030	17030	17030	1
543	20240216	104900	233938910	17020	17020	17020	17020	0
544	20240216	104800	233938910	17020	17020	17020	17020	1
545	20240216	104700	233921890	17020	17020	17020	17020	0
546	20240216	104600	233921890	17020	17020	17020	17020	0
547	20240216	104500	233921890	17020	17020	17020	17020	12
548	20240216	104400	233717650	17020	17020	17020	17020	0
549	20240216	104300	233717650	17020	17020	17020	17020	2
550	20240216	104200	233683610	17020	17020	17020	17020	0
551	20240216	104100	233683610	17020	17020	17020	17020	0
552	20240216	104000	233683610	17020	17020	17020	17020	1
553	20240216	103900	233666590	17010	17000	17010	17000	4
554	20240216	103800	233598580	17000	17000	17000	17000	0
555	20240216	103700	233598580	17000	17000	17000	17000	0
556	20240216	103600	233598580	17000	17000	17000	17000	1
557	20240216	103500	233581580	17000	17010	17010	17000	73
558	20240216	103400	232340230	17020	17020	17020	17020	1
559	20240216	103300	232323210	17010	17010	17010	17010	3
560	20240216	103200	232272180	17010	17010	17010	17010	4
561	20240216	103100	232204140	17020	17010	17020	17010	18
562	20240216	103000	231897790	17010	17010	17010	17010	3
563	20240216	102900	231846760	17010	17010	17010	17010	6
564	20240216	102800	231744700	17010	17010	17010	17010	4
565	20240216	102700	231676660	17010	17000	17010	17000	22
566	20240216	102600	231302620	17000	17000	17000	17000	3
567	20240216	102500	231251620	17000	17070	17070	17000	972
568	20240216	102400	214690150	17070	17060	17070	17060	4
569	20240216	102300	214621880	17060	17060	17060	17060	1
570	20240216	102200	214604820	17060	17060	17060	17060	0
571	20240216	102100	214604820	17060	17060	17060	17060	1
572	20240216	102000	214587760	17060	17080	17090	17060	108
573	20240216	101900	212742630	17060	17060	17060	17060	0
574	20240216	101800	212742630	17060	17060	17060	17060	66
575	20240216	101700	211616670	17060	17080	17080	17060	219
576	20240216	101600	207876530	17060	17070	17080	17060	54
577	20240216	101500	206954410	17060	17030	17060	17030	52
578	20240216	101400	206067990	17020	17000	17020	17000	4
579	20240216	101300	205999960	17000	17000	17000	17000	4
580	20240216	101200	205931960	17000	17000	17000	17000	3
581	20240216	101100	205880960	16990	17000	17000	16990	9
582	20240216	101000	205727970	17000	17000	17000	17000	35
583	20240216	100900	205132970	17000	17000	17000	17000	2
584	20240216	100800	205098970	17000	17000	17000	17000	32
585	20240216	100700	204554970	17000	17000	17000	17000	43
586	20240216	100600	203823970	16990	16990	16990	16990	0
587	20240216	100500	203823970	16990	17000	17000	16990	166
588	20240216	100400	201002150	17000	17000	17000	17000	0
589	20240216	100300	201002150	17000	17000	17000	17000	22
590	20240216	100200	200628150	16990	16990	16990	16990	1
591	20240216	100100	200611160	16990	16990	16990	16990	0
592	20240216	100000	200611160	16990	16990	16990	16990	108
593	20240216	095900	198776240	16990	16990	16990	16990	2
594	20240216	095800	198742260	16990	16990	16990	16990	7
595	20240216	095700	198623330	16990	16970	16990	16970	10
596	20240216	095600	198453590	17000	17000	17000	17000	0
597	20240216	095500	198453590	17000	16970	17000	16970	124
598	20240216	095400	196349150	16970	16980	16980	16970	14
599	20240216	095300	196111560	16980	16980	16980	16980	106
600	20240216	095200	194311680	16980	16980	16980	16980	0
601	20240216	095100	194311680	16980	16990	16990	16980	90
602	20240216	095000	192783190	17000	17000	17000	17000	0
603	20240216	094900	192783190	17000	16990	17000	16990	11
604	20240216	094800	192596290	16990	16990	16990	16990	0
605	20240216	094700	192596290	16990	16980	17040	16980	3
606	20240216	094600	192545280	16940	16940	16940	16940	0
607	20240216	094500	192545280	16940	16940	16960	16940	129
608	20240216	094400	190359620	16940	16970	16970	16940	500
609	20240216	094300	181885690	16940	16940	16940	16940	0
610	20240216	094200	181885690	16940	16940	16940	16940	1
611	20240216	094100	181868750	16910	16910	17040	16900	432
612	20240216	094000	174564250	16930	16950	16970	16910	104
613	20240216	093900	172803900	16950	16990	17050	16950	86
614	20240216	093800	171345640	16970	16970	16970	16970	13
615	20240216	093700	171125030	16950	16970	16970	16950	57
616	20240216	093600	170157940	16970	16970	16970	16970	10
617	20240216	093500	169988240	16970	16970	16970	16970	2
618	20240216	093400	169954300	16950	16970	16970	16950	140
619	20240216	093300	167579140	16970	17000	17010	16970	1223
620	20240216	093200	146789820	17070	17010	17070	17010	114
621	20240216	093100	144850510	17020	17020	17020	17020	510
622	20240216	093000	136170310	17020	17020	17020	17020	0
623	20240216	092900	136170310	17020	17020	17020	17020	6
624	20240216	092800	136068190	17020	17020	17020	17020	1
625	20240216	092700	136051170	17020	17000	17020	17000	106
626	20240216	092600	134249070	17010	17060	17060	17010	1512
627	20240216	092500	108478440	17060	17060	17060	17060	366
628	20240216	092400	102234480	17060	17060	17060	17060	25
629	20240216	092300	101807980	17060	17060	17060	17050	33
630	20240216	092200	101245170	17050	17080	17080	17050	129
631	20240216	092100	99043650	17080	17120	17120	17080	1117
632	20240216	092000	79940530	17120	17140	17240	17120	125
633	20240216	091900	77798050	17120	17120	17120	17120	2
634	20240216	091800	77763810	17120	17140	17140	17120	61
635	20240216	091700	76719470	17100	17100	17100	17100	0
636	20240216	091600	76719470	17100	17100	17110	17100	191
637	20240216	091500	73453350	17170	17170	17170	17170	0
638	20240216	091400	73453350	17170	17100	17170	17100	49
639	20240216	091300	72613350	17100	17180	17180	17100	60
640	20240216	091200	71586420	17180	17240	17240	17180	49
641	20240216	091100	70742860	17240	17250	17250	17180	556
642	20240216	091000	61188270	17220	17220	17220	17220	169
643	20240216	090900	58278090	17230	17230	17230	17230	0
644	20240216	090800	58278090	17230	17230	17270	17230	90
645	20240216	090700	56725230	17270	17270	17270	17270	12
646	20240216	090600	56517990	17270	17270	17270	17270	0
647	20240216	090500	56517990	17270	17230	17270	17230	194
648	20240216	090400	53169690	17210	17170	17210	17170	532
649	20240216	090300	44027900	17080	17090	17090	17080	52
650	20240216	090200	43139360	17090	17100	17100	17090	10
651	20240216	090100	42968410	17100	17120	17120	17100	1920
652	20240216	090000	10124090	17180	17130	17180	17120	591