KissMeData/003540/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	184000	1515368290	16010	16010	16010	16010	2456
3	20240220	183900	1515368290	16010	16010	16010	16010	0
4	20240220	183800	1515368290	16010	16010	16010	16010	0
5	20240220	183700	1515368290	16010	16010	16010	16010	0
6	20240220	183600	1515368290	16010	16010	16010	16010	0
7	20240220	183500	1515368290	16010	16010	16010	16010	0
8	20240220	183400	1515368290	16010	16010	16010	16010	0
9	20240220	183300	1515368290	16010	16010	16010	16010	0
10	20240220	183200	1515368290	16010	16010	16010	16010	0
11	20240220	183100	1515368290	16010	16010	16010	16010	0
12	20240220	183000	1515368290	16010	16010	16010	16010	0
13	20240220	182900	1515368290	16010	16010	16010	16010	0
14	20240220	182800	1515368290	16010	16010	16010	16010	0
15	20240220	182700	1515368290	16010	16010	16010	16010	0
16	20240220	182600	1515368290	16010	16010	16010	16010	0
17	20240220	182500	1515368290	16010	16010	16010	16010	0
18	20240220	182400	1515368290	16010	16010	16010	16010	0
19	20240220	182300	1515368290	16010	16010	16010	16010	0
20	20240220	182200	1515368290	16010	16010	16010	16010	0
21	20240220	182100	1515368290	16010	16010	16010	16010	0
22	20240220	182000	1515368290	16010	16010	16010	16010	0
23	20240220	181900	1515368290	16010	16010	16010	16010	0
24	20240220	181800	1515368290	16010	16010	16010	16010	0
25	20240220	181700	1515368290	16010	16010	16010	16010	0
26	20240220	181600	1515368290	16010	16010	16010	16010	0
27	20240220	181500	1515368290	16010	16010	16010	16010	0
28	20240220	181400	1515368290	16010	16010	16010	16010	0
29	20240220	181300	1515368290	16010	16010	16010	16010	0
30	20240220	181200	1515368290	16010	16010	16010	16010	0
31	20240220	181100	1515368290	16010	16010	16010	16010	0
32	20240220	181000	1515368290	16010	16010	16010	16010	2456
33	20240220	180900	1515368290	16010	16010	16010	16010	0
34	20240220	180800	1515368290	16010	16010	16010	16010	0
35	20240220	180700	1515368290	16010	16010	16010	16010	0
36	20240220	180600	1515368290	16010	16010	16010	16010	0
37	20240220	180500	1515368290	16010	16010	16010	16010	0
38	20240220	180400	1515368290	16010	16010	16010	16010	0
39	20240220	180300	1515368290	16010	16010	16010	16010	0
40	20240220	180200	1515368290	16010	16010	16010	16010	0
41	20240220	180100	1515368290	16010	16010	16010	16010	0
42	20240220	180000	1515368290	16010	16010	16010	16010	0
43	20240220	175900	1515368290	16010	16010	16010	16010	0
44	20240220	175800	1515368290	16010	16010	16010	16010	0
45	20240220	175700	1515368290	16010	16010	16010	16010	0
46	20240220	175600	1515368290	16010	16010	16010	16010	0
47	20240220	175500	1515368290	16010	16010	16010	16010	0
48	20240220	175400	1515368290	16010	16010	16010	16010	0
49	20240220	175300	1515368290	16010	16010	16010	16010	0
50	20240220	175200	1515368290	16010	16010	16010	16010	0
51	20240220	175100	1515368290	16010	16010	16010	16010	0
52	20240220	175000	1515368290	16010	16010	16010	16010	0
53	20240220	174900	1515368290	16010	16010	16010	16010	0
54	20240220	174800	1515368290	16010	16010	16010	16010	0
55	20240220	174700	1515368290	16010	16010	16010	16010	0
56	20240220	174600	1515368290	16010	16010	16010	16010	0
57	20240220	174500	1515368290	16010	16010	16010	16010	0
58	20240220	174400	1515368290	16010	16010	16010	16010	0
59	20240220	174300	1515368290	16010	16010	16010	16010	0
60	20240220	174200	1515368290	16010	16010	16010	16010	0
61	20240220	174100	1515368290	16010	16010	16010	16010	0
62	20240220	174000	1515368290	16010	16010	16010	16010	2456
63	20240220	173900	1515368290	16010	16010	16010	16010	0
64	20240220	173800	1515368290	16010	16010	16010	16010	0
65	20240220	173700	1515368290	16010	16010	16010	16010	0
66	20240220	173600	1515368290	16010	16010	16010	16010	0
67	20240220	173500	1515368290	16010	16010	16010	16010	0
68	20240220	173400	1515368290	16010	16010	16010	16010	0
69	20240220	173300	1515368290	16010	16010	16010	16010	0
70	20240220	173200	1515368290	16010	16010	16010	16010	0
71	20240220	173100	1515368290	16010	16010	16010	16010	0
72	20240220	173000	1515368290	16010	16010	16010	16010	0
73	20240220	172900	1515368290	16010	16010	16010	16010	0
74	20240220	172800	1515368290	16010	16010	16010	16010	0
75	20240220	172700	1515368290	16010	16010	16010	16010	0
76	20240220	172600	1515368290	16010	16010	16010	16010	0
77	20240220	172500	1515368290	16010	16010	16010	16010	0
78	20240220	172400	1515368290	16010	16010	16010	16010	0
79	20240220	172300	1515368290	16010	16010	16010	16010	0
80	20240220	172200	1515368290	16010	16010	16010	16010	0
81	20240220	172100	1515368290	16010	16010	16010	16010	0
82	20240220	172000	1515368290	16010	16010	16010	16010	0
83	20240220	171900	1515368290	16010	16010	16010	16010	0
84	20240220	171800	1515368290	16010	16010	16010	16010	0
85	20240220	171700	1515368290	16010	16010	16010	16010	0
86	20240220	171600	1515368290	16010	16010	16010	16010	0
87	20240220	171500	1515368290	16010	16010	16010	16010	0
88	20240220	171400	1515368290	16010	16010	16010	16010	0
89	20240220	171300	1515368290	16010	16010	16010	16010	0
90	20240220	171200	1515368290	16010	16010	16010	16010	0
91	20240220	171100	1515368290	16010	16010	16010	16010	0
92	20240220	171000	1515368290	16010	16010	16010	16010	2456
93	20240220	170900	1515368290	16010	16010	16010	16010	0
94	20240220	170800	1515368290	16010	16010	16010	16010	0
95	20240220	170700	1515368290	16010	16010	16010	16010	0
96	20240220	170600	1515368290	16010	16010	16010	16010	0
97	20240220	170500	1515368290	16010	16010	16010	16010	0
98	20240220	170400	1515368290	16010	16010	16010	16010	0
99	20240220	170300	1515368290	16010	16010	16010	16010	0
100	20240220	170200	1515368290	16010	16010	16010	16010	0
101	20240220	170100	1515368290	16010	16010	16010	16010	0
102	20240220	170000	1515368290	16010	16010	16010	16010	0
103	20240220	165900	1515368290	16010	16010	16010	16010	0
104	20240220	165800	1515368290	16010	16010	16010	16010	0
105	20240220	165700	1515368290	16010	16010	16010	16010	0
106	20240220	165600	1515368290	16010	16010	16010	16010	0
107	20240220	165500	1515368290	16010	16010	16010	16010	0
108	20240220	165400	1515368290	16010	16010	16010	16010	0
109	20240220	165300	1515368290	16010	16010	16010	16010	0
110	20240220	165200	1515368290	16010	16010	16010	16010	0
111	20240220	165100	1515368290	16010	16010	16010	16010	0
112	20240220	165000	1515368290	16010	16010	16010	16010	0
113	20240220	164900	1515368290	16010	16010	16010	16010	0
114	20240220	164800	1515368290	16010	16010	16010	16010	0
115	20240220	164700	1515368290	16010	16010	16010	16010	0
116	20240220	164600	1515368290	16010	16010	16010	16010	0
117	20240220	164500	1515368290	16010	16010	16010	16010	0
118	20240220	164400	1515368290	16010	16010	16010	16010	0
119	20240220	164300	1515368290	16010	16010	16010	16010	0
120	20240220	164200	1515368290	16010	16010	16010	16010	0
121	20240220	164100	1515368290	16010	16010	16010	16010	0
122	20240220	164000	1515368290	16010	16010	16010	16010	2456
123	20240220	163900	1515368290	16010	16010	16010	16010	0
124	20240220	163800	1515368290	16010	16010	16010	16010	0
125	20240220	163700	1515368290	16010	16010	16010	16010	0
126	20240220	163600	1515368290	16010	16010	16010	16010	0
127	20240220	163500	1515368290	16010	16010	16010	16010	0
128	20240220	163400	1515368290	16010	16010	16010	16010	0
129	20240220	163300	1515368290	16010	16010	16010	16010	0
130	20240220	163200	1515368290	16010	16010	16010	16010	0
131	20240220	163100	1515368290	16010	16010	16010	16010	0
132	20240220	163000	1515368290	16010	16010	16010	16010	0
133	20240220	162900	1515368290	16010	16010	16010	16010	0
134	20240220	162800	1515368290	16010	16010	16010	16010	0
135	20240220	162700	1515368290	16010	16010	16010	16010	0
136	20240220	162600	1515368290	16010	16010	16010	16010	0
137	20240220	162500	1515368290	16010	16010	16010	16010	0
138	20240220	162400	1515368290	16010	16010	16010	16010	0
139	20240220	162300	1515368290	16010	16010	16010	16010	0
140	20240220	162200	1515368290	16010	16010	16010	16010	0
141	20240220	162100	1515368290	16010	16010	16010	16010	0
142	20240220	162000	1515368290	16010	16010	16010	16010	0
143	20240220	161900	1515368290	16010	16010	16010	16010	0
144	20240220	161800	1515368290	16010	16010	16010	16010	0
145	20240220	161700	1515368290	16010	16010	16010	16010	0
146	20240220	161600	1515368290	16010	16010	16010	16010	0
147	20240220	161500	1515368290	16010	16010	16010	16010	0
148	20240220	161400	1515368290	16010	16010	16010	16010	0
149	20240220	161300	1515368290	16010	16010	16010	16010	0
150	20240220	161200	1515368290	16010	16010	16010	16010	0
151	20240220	161100	1515368290	16010	16010	16010	16010	0
152	20240220	161000	1515368290	16010	16010	16010	16010	2456
153	20240220	160900	1515368290	16010	16010	16010	16010	0
154	20240220	160800	1515368290	16010	16010	16010	16010	0
155	20240220	160700	1515368290	16010	16010	16010	16010	0
156	20240220	160600	1515368290	16010	16010	16010	16010	0
157	20240220	160500	1515368290	16010	16010	16010	16010	0
158	20240220	160400	1515368290	16010	16010	16010	16010	0
159	20240220	160300	1515368290	16010	16010	16010	16010	0
160	20240220	160200	1515368290	16010	16010	16010	16010	0
161	20240220	160100	1515368290	16010	16010	16010	16010	0
162	20240220	160000	1515368290	16010	16010	16010	16010	0
163	20240220	155900	1515368290	16010	16010	16010	16010	0
164	20240220	155800	1515368290	16010	16010	16010	16010	0
165	20240220	155700	1515368290	16010	16010	16010	16010	0
166	20240220	155600	1515368290	16010	16010	16010	16010	0
167	20240220	155500	1515368290	16010	16010	16010	16010	0
168	20240220	155400	1515368290	16010	16010	16010	16010	0
169	20240220	155300	1515368290	16010	16010	16010	16010	0
170	20240220	155200	1515368290	16010	16010	16010	16010	0
171	20240220	155100	1515368290	16010	16010	16010	16010	0
172	20240220	155000	1515368290	16010	16010	16010	16010	0
173	20240220	154900	1515368290	16010	16010	16010	16010	0
174	20240220	154800	1515368290	16010	16010	16010	16010	0
175	20240220	154700	1515368290	16010	16010	16010	16010	0
176	20240220	154600	1515368290	16010	16010	16010	16010	0
177	20240220	154500	1515368290	16010	16010	16010	16010	0
178	20240220	154400	1515368290	16010	16010	16010	16010	0
179	20240220	154300	1515368290	16010	16010	16010	16010	0
180	20240220	154200	1515368290	16010	16010	16010	16010	0
181	20240220	154100	1515368290	16010	16010	16010	16010	0
182	20240220	154000	1515368290	16010	16010	16010	16010	2456
183	20240220	153900	1515368290	16010	16010	16010	16010	0
184	20240220	153800	1515368290	16010	16010	16010	16010	0
185	20240220	153700	1515368290	16010	16010	16010	16010	0
186	20240220	153600	1515368290	16010	16010	16010	16010	0
187	20240220	153500	1515368290	16010	16010	16010	16010	0
188	20240220	153400	1515368290	16010	16010	16010	16010	0
189	20240220	153300	1515368290	16010	16010	16010	16010	0
190	20240220	153200	1515368290	16010	16010	16010	16010	0
191	20240220	153100	1515368290	16010	16010	16010	16010	0
192	20240220	153000	1515368290	16010	16010	16010	16010	2456
193	20240220	152900	1476047730	16010	16010	16010	16010	0
194	20240220	152800	1476047730	16010	16010	16010	16010	0
195	20240220	152700	1476047730	16010	16010	16010	16010	0
196	20240220	152600	1476047730	16010	16010	16010	16010	0
197	20240220	152500	1476047730	16010	16010	16010	16010	0
198	20240220	152400	1476047730	16010	16010	16010	16010	0
199	20240220	152300	1476047730	16010	16010	16010	16010	0
200	20240220	152200	1476047730	16010	16010	16010	16010	0
201	20240220	152100	1476047730	16010	16010	16010	16010	0
202	20240220	152000	1476047730	16010	16010	16010	16010	0
203	20240220	151900	1476047730	16010	16010	16010	16000	746
204	20240220	151800	1464111190	16010	16010	16010	16010	655
205	20240220	151700	1453624640	16010	16010	16010	16010	14
206	20240220	151600	1453400500	16000	16000	16000	16000	0
207	20240220	151500	1453400500	16000	16000	16000	16000	227
208	20240220	151400	1449768500	16000	16000	16010	16000	962
209	20240220	151300	1434371650	16010	16010	16010	16000	2108
210	20240220	151200	1400624840	16010	16010	16010	16010	12
211	20240220	151100	1400432720	16010	16010	16010	16010	0
212	20240220	151000	1400432720	16010	16000	16010	16000	3
213	20240220	150900	1400384700	16010	16010	16010	16010	1
214	20240220	150800	1400368690	16010	16010	16010	16010	2
215	20240220	150700	1400336670	16000	16000	16000	16000	31
216	20240220	150600	1399840670	16000	16000	16000	16000	0
217	20240220	150500	1399840670	16000	16000	16000	16000	0
218	20240220	150400	1399840670	16000	16000	16000	16000	2
219	20240220	150300	1399808670	16000	16000	16000	16000	9
220	20240220	150200	1399664670	16000	16000	16010	16000	260
221	20240220	150100	1395502170	16000	16000	16000	16000	11
222	20240220	150000	1395326170	16000	16000	16000	16000	1
223	20240220	145900	1395310170	16000	16000	16000	16000	264
224	20240220	145800	1391086170	16000	16000	16000	16000	0
225	20240220	145700	1391086170	16000	16000	16000	16000	0
226	20240220	145600	1391086170	16000	16000	16000	16000	159
227	20240220	145500	1388542170	16000	16000	16000	16000	162
228	20240220	145400	1385950170	16000	16000	16000	16000	2
229	20240220	145300	1385918170	16000	16000	16000	16000	155
230	20240220	145200	1383438170	16010	16010	16010	16010	115
231	20240220	145100	1381597020	16000	16010	16010	16000	285
232	20240220	145000	1377035660	16000	16010	16010	16000	273
233	20240220	144900	1372666660	16010	16010	16010	16000	231
234	20240220	144800	1368968360	16000	16000	16000	16000	246
235	20240220	144700	1365032360	16000	16000	16000	16000	1450
236	20240220	144600	1341832360	15990	15990	16000	15990	343
237	20240220	144500	1336347530	15990	15990	15990	15990	150
238	20240220	144400	1333949030	15990	16000	16000	15990	1785
239	20240220	144300	1305406510	16000	16000	16000	16000	0
240	20240220	144200	1305406510	16000	16000	16000	16000	524
241	20240220	144100	1297022510	16000	16000	16000	16000	6
242	20240220	144000	1296926510	16000	16000	16000	16000	153
243	20240220	143900	1294478510	16010	16010	16010	16010	9
244	20240220	143800	1294334420	16000	16000	16000	16000	9
245	20240220	143700	1294190420	16000	16000	16000	16000	0
246	20240220	143600	1294190420	16000	16000	16000	16000	5
247	20240220	143500	1294110420	16000	16000	16000	16000	324
248	20240220	143400	1288926420	15990	15990	15990	15990	8
249	20240220	143300	1288798500	16000	16000	16000	16000	0
250	20240220	143200	1288798500	16000	16000	16000	16000	168
251	20240220	143100	1286110500	16010	16000	16010	15990	301
252	20240220	143000	1281297460	16010	16000	16010	16000	1071
253	20240220	142900	1264160760	15990	16000	16000	15990	591
254	20240220	142800	1254706530	16010	16010	16010	16010	10
255	20240220	142700	1254546430	16010	16000	16010	16000	345
256	20240220	142600	1249025730	16010	16010	16010	16010	30
257	20240220	142500	1248545430	16000	16000	16000	16000	100
258	20240220	142400	1246945430	16000	16000	16000	16000	150
259	20240220	142300	1244545430	16000	16000	16000	16000	178
260	20240220	142200	1241697430	16000	16000	16000	16000	70
261	20240220	142100	1240577430	16000	16000	16000	16000	192
262	20240220	142000	1237505430	16000	16000	16000	16000	1
263	20240220	141900	1237489430	16000	16000	16000	16000	183
264	20240220	141800	1234561430	16000	16000	16000	16000	0
265	20240220	141700	1234561430	16000	16000	16000	16000	178
266	20240220	141600	1231713430	16010	16000	16010	16000	9
267	20240220	141500	1231569420	16000	16000	16000	16000	0
268	20240220	141400	1231569420	16000	16010	16010	16000	45
269	20240220	141300	1230849390	16010	16010	16010	16010	200
270	20240220	141200	1227647390	16010	16000	16010	16000	539
271	20240220	141100	1219021890	16010	16010	16010	16010	4
272	20240220	141000	1218957850	16010	16010	16010	16010	50
273	20240220	140900	1218157350	16010	16010	16010	16010	1
274	20240220	140800	1218141340	16000	16000	16000	16000	175
275	20240220	140700	1215341340	16010	16010	16010	16010	39
276	20240220	140600	1214716950	16000	16000	16000	16000	61
277	20240220	140500	1213740950	16000	16000	16010	16000	797
278	20240220	140400	1200988930	16000	16000	16000	16000	183
279	20240220	140300	1198060930	16000	16000	16000	16000	0
280	20240220	140200	1198060930	16000	16000	16000	16000	245
281	20240220	140100	1194140930	16000	16000	16000	16000	0
282	20240220	140000	1194140930	16000	16000	16000	16000	0
283	20240220	135900	1194140930	16000	16000	16000	16000	0
284	20240220	135800	1194140930	16000	16000	16000	16000	1495
285	20240220	135700	1170220930	15980	16000	16000	15980	1000
286	20240220	135600	1154229560	15990	15990	15990	15990	8
287	20240220	135500	1154101640	15990	16000	16000	15990	1195
288	20240220	135400	1134983520	16010	16010	16010	16010	0
289	20240220	135300	1134983520	16010	16020	16020	16000	3594
290	20240220	135200	1077467410	16020	16020	16020	16020	30
291	20240220	135100	1076986810	16020	16020	16020	16020	1
292	20240220	135000	1076970790	16030	16030	16030	16030	2
293	20240220	134900	1076938730	16020	16020	16020	16020	0
294	20240220	134800	1076938730	16020	16020	16020	16020	0
295	20240220	134700	1076938730	16020	16020	16020	16020	0
296	20240220	134600	1076938730	16020	16020	16020	16020	530
297	20240220	134500	1068448130	16020	16020	16020	16020	1
298	20240220	134400	1068432110	16020	16020	16020	16020	0
299	20240220	134300	1068432110	16020	16010	16020	16010	108
300	20240220	134200	1066702950	16010	16010	16010	16010	0
301	20240220	134100	1066702950	16010	16010	16010	16010	0
302	20240220	134000	1066702950	16010	16010	16010	16010	0
303	20240220	133900	1066702950	16010	16010	16010	16010	3
304	20240220	133800	1066654920	16010	16010	16010	16010	11
305	20240220	133700	1066478810	16010	16010	16010	16010	166
306	20240220	133600	1063821150	16000	16000	16000	16000	10
307	20240220	133500	1063661150	16000	16000	16000	16000	2
308	20240220	133400	1063629150	16000	16000	16000	16000	2
309	20240220	133300	1063597150	16000	16000	16000	16000	6
310	20240220	133200	1063501150	16000	16000	16000	16000	0
311	20240220	133100	1063501150	16000	16000	16000	16000	0
312	20240220	133000	1063501150	16000	16000	16000	16000	0
313	20240220	132900	1063501150	16000	16000	16000	16000	601
314	20240220	132800	1053885150	15990	15990	15990	15990	0
315	20240220	132700	1053885150	15990	15990	15990	15990	0
316	20240220	132600	1053885150	15990	15990	15990	15990	0
317	20240220	132500	1053885150	15990	15990	15990	15990	0
318	20240220	132400	1053885150	15990	15990	15990	15990	0
319	20240220	132300	1053885150	15990	15990	15990	15990	0
320	20240220	132200	1053885150	15990	16000	16000	15990	1546
321	20240220	132100	1029150670	16010	16010	16010	16010	10
322	20240220	132000	1028990570	16010	16010	16010	16010	15
323	20240220	131900	1028750420	16000	16000	16000	16000	120
324	20240220	131800	1026830420	16000	16000	16000	16000	0
325	20240220	131700	1026830420	16000	16000	16000	15990	1147
326	20240220	131600	1008480050	16000	16000	16000	16000	0
327	20240220	131500	1008480050	16000	16000	16000	16000	0
328	20240220	131400	1008480050	16000	16000	16000	16000	0
329	20240220	131300	1008480050	16000	16000	16000	16000	0
330	20240220	131200	1008480050	16000	16000	16000	16000	0
331	20240220	131100	1008480050	16000	16000	16000	16000	0
332	20240220	131000	1008480050	16000	16000	16000	16000	0
333	20240220	130900	1008480050	16000	16000	16000	16000	154
334	20240220	130800	1006016050	16000	16000	16000	16000	10
335	20240220	130700	1005856050	16000	16000	16000	16000	0
336	20240220	130600	1005856050	16000	16000	16000	16000	0
337	20240220	130500	1005856050	16000	16000	16000	16000	1
338	20240220	130400	1005840050	16000	16000	16000	16000	386
339	20240220	130300	999664050	16000	16000	16000	16000	1676
340	20240220	130200	972848050	16000	16000	16000	16000	160
341	20240220	130100	970288050	16010	16010	16010	16010	5
342	20240220	130000	970208000	16000	16000	16000	16000	500
343	20240220	125900	962208000	16000	16000	16000	16000	174
344	20240220	125800	959424000	16010	16010	16010	16010	300
345	20240220	125700	954621000	16010	16010	16010	16010	0
346	20240220	125600	954621000	16010	16010	16010	16010	0
347	20240220	125500	954621000	16010	16010	16010	16010	0
348	20240220	125400	954621000	16010	16010	16010	16010	100
349	20240220	125300	953020000	16000	16000	16000	16000	140
350	20240220	125200	950780000	16000	16000	16000	16000	400
351	20240220	125100	944380000	16000	16000	16000	16000	0
352	20240220	125000	944380000	16000	16000	16000	16000	99
353	20240220	124900	942796000	16000	16000	16000	16000	80
354	20240220	124800	941516000	16000	16000	16000	16000	0
355	20240220	124700	941516000	16000	16010	16010	16000	166
356	20240220	124600	938859960	16010	16010	16010	16010	10
357	20240220	124500	938699860	16010	16010	16010	16010	100
358	20240220	124400	937098860	16010	16010	16010	16010	1
359	20240220	124300	937082850	16010	16010	16010	16010	0
360	20240220	124200	937082850	16010	16010	16010	16010	0
361	20240220	124100	937082850	16010	16010	16010	16010	6
362	20240220	124000	936986790	16000	16000	16000	16000	0
363	20240220	123900	936986790	16000	16000	16000	16000	0
364	20240220	123800	936986790	16000	16000	16000	16000	0
365	20240220	123700	936986790	16000	16010	16010	16000	116
366	20240220	123600	935130630	16010	16000	16010	16000	101
367	20240220	123500	933514540	16000	16000	16000	16000	1
368	20240220	123400	933498540	16000	16000	16000	16000	0
369	20240220	123300	933498540	16000	16000	16000	16000	257
370	20240220	123200	929386540	16010	16010	16010	16010	1
371	20240220	123100	929370530	16010	16010	16010	16010	0
372	20240220	123000	929370530	16010	16010	16010	16010	0
373	20240220	122900	929370530	16010	16010	16010	16010	1
374	20240220	122800	929354520	16010	16010	16010	16010	6
375	20240220	122700	929258460	16010	16010	16010	16010	0
376	20240220	122600	929258460	16010	16010	16010	16010	14
377	20240220	122500	929034320	16010	16010	16010	16010	0
378	20240220	122400	929034320	16010	16010	16010	16010	1
379	20240220	122300	929018310	16010	16010	16010	16010	0
380	20240220	122200	929018310	16010	16020	16020	16010	54
381	20240220	122100	928153670	16020	16020	16020	16020	2
382	20240220	122000	928121630	16010	16010	16010	16010	0
383	20240220	121900	928121630	16010	16010	16010	16010	0
384	20240220	121800	928121630	16010	16010	16010	16010	6
385	20240220	121700	928025570	16010	16010	16010	16010	0
386	20240220	121600	928025570	16010	16010	16010	16010	0
387	20240220	121500	928025570	16010	16020	16020	16010	70
388	20240220	121400	926904670	16010	16010	16010	16010	1
389	20240220	121300	926888660	16010	16010	16010	16010	25
390	20240220	121200	926488410	16010	16010	16010	16010	0
391	20240220	121100	926488410	16010	16010	16010	16010	0
392	20240220	121000	926488410	16010	16010	16010	16010	0
393	20240220	120900	926488410	16010	16010	16010	16010	11
394	20240220	120800	926312300	16030	16030	16030	16030	4
395	20240220	120700	926248180	16030	16030	16030	16030	0
396	20240220	120600	926248180	16030	16030	16030	16030	200
397	20240220	120500	923042180	16030	16030	16030	16030	5
398	20240220	120400	922962030	16030	16030	16030	16030	0
399	20240220	120300	922962030	16030	16030	16030	16030	0
400	20240220	120200	922962030	16030	16030	16030	16030	0
401	20240220	120100	922962030	16030	16030	16030	16030	8
402	20240220	120000	922833790	16020	16020	16020	16020	0
403	20240220	115900	922833790	16020	16020	16020	16020	5
404	20240220	115800	922753690	16020	16020	16020	16020	32
405	20240220	115700	922241050	16020	16020	16020	16020	0
406	20240220	115600	922241050	16020	16020	16020	16020	0
407	20240220	115500	922241050	16020	16020	16020	16020	0
408	20240220	115400	922241050	16020	16020	16020	16020	0
409	20240220	115300	922241050	16020	16020	16020	16020	0
410	20240220	115200	922241050	16020	16020	16020	16020	0
411	20240220	115100	922241050	16020	16020	16020	16020	0
412	20240220	115000	922241050	16020	16020	16020	16020	2
413	20240220	114900	922209010	16010	16010	16010	16010	69
414	20240220	114800	921104320	16010	16010	16010	16010	0
415	20240220	114700	921104320	16010	16010	16010	16010	0
416	20240220	114600	921104320	16010	16010	16010	16010	60
417	20240220	114500	920143720	16010	16010	16010	16010	1
418	20240220	114400	920127710	16010	16010	16010	16010	0
419	20240220	114300	920127710	16010	16010	16010	16010	0
420	20240220	114200	920127710	16010	16010	16010	16010	0
421	20240220	114100	920127710	16010	16010	16010	16010	0
422	20240220	114000	920127710	16010	16010	16010	16010	0
423	20240220	113900	920127710	16010	16010	16010	16010	1
424	20240220	113800	920111700	16000	16000	16000	16000	362
425	20240220	113700	914319700	16000	16010	16010	16000	231
426	20240220	113600	910623670	16020	16020	16020	16020	0
427	20240220	113500	910623670	16020	16010	16020	16010	186
428	20240220	113400	907643960	16000	16010	16010	16000	1031
429	20240220	113300	891147650	16020	16020	16020	16020	0
430	20240220	113200	891147650	16020	16020	16020	16020	0
431	20240220	113100	891147650	16020	16020	16020	16020	0
432	20240220	113000	891147650	16020	16020	16020	16020	128
433	20240220	112900	889097090	16020	16020	16020	16020	0
434	20240220	112800	889097090	16020	16010	16020	16010	95
435	20240220	112700	887576110	16010	16010	16010	16010	135
436	20240220	112600	885414760	16010	16010	16010	16000	20
437	20240220	112500	885094660	16010	15990	16010	15990	2510
438	20240220	112400	844955880	15990	16030	16030	15990	2749
439	20240220	112300	800967170	16040	16040	16040	16040	31
440	20240220	112200	800469930	16040	16060	16060	16040	339
441	20240220	112100	795030610	16060	16070	16080	16050	1211
442	20240220	112000	775576870	16060	16030	16070	16030	1215
443	20240220	111900	756077400	16000	16010	16010	16000	1000
444	20240220	111800	740076020	16000	16000	16000	16000	0
445	20240220	111700	740076020	16000	16000	16020	16000	3028
446	20240220	111600	691627070	16000	16000	16000	16000	759
447	20240220	111500	679483070	16000	16000	16000	16000	0
448	20240220	111400	679483070	16000	16000	16000	16000	1276
449	20240220	111300	659067070	16000	16000	16000	16000	2011
450	20240220	111200	626891070	16000	16000	16000	16000	20
451	20240220	111100	626571070	16000	16000	16000	16000	1719
452	20240220	111000	599067070	16000	16000	16000	16000	1300
453	20240220	110900	578267070	16010	16010	16010	16010	0
454	20240220	110800	578267070	16010	16010	16010	16010	0
455	20240220	110700	578267070	16010	16010	16010	16010	0
456	20240220	110600	578267070	16010	16010	16010	16010	2
457	20240220	110500	578235050	16010	16000	16010	16000	295
458	20240220	110400	573513050	16020	16020	16020	16020	170
459	20240220	110300	570789650	16020	16020	16020	16020	0
460	20240220	110200	570789650	16020	16020	16020	16020	769
461	20240220	110100	558470270	16030	16030	16030	16030	61
462	20240220	110000	557492440	16030	16020	16030	16020	269
463	20240220	105900	553182690	16010	16010	16010	16010	736
464	20240220	105800	541399330	16010	16010	16010	16010	34
465	20240220	105700	540854990	16000	16010	16010	16000	109
466	20240220	105600	539110930	16000	16000	16000	16000	0
467	20240220	105500	539110930	16000	16000	16000	16000	0
468	20240220	105400	539110930	16000	16000	16000	16000	12
469	20240220	105300	538918930	16000	16000	16000	16000	105
470	20240220	105200	537238930	16010	16010	16010	16010	81
471	20240220	105100	535942120	16010	16010	16010	16010	31
472	20240220	105000	535445810	16000	16000	16000	16000	0
473	20240220	104900	535445810	16000	16000	16000	16000	0
474	20240220	104800	535445810	16000	16000	16000	16000	414
475	20240220	104700	528821810	16000	16000	16000	16000	0
476	20240220	104600	528821810	16000	16000	16000	16000	0
477	20240220	104500	528821810	16000	16000	16000	16000	0
478	20240220	104400	528821810	16000	16000	16000	16000	3
479	20240220	104300	528773810	16000	16000	16000	16000	29
480	20240220	104200	528309810	16000	16000	16000	16000	100
481	20240220	104100	526709810	16000	16000	16000	16000	473
482	20240220	104000	519141810	16000	15990	16000	15990	677
483	20240220	103900	508315810	15990	16000	16000	15990	3841
484	20240220	103800	446865530	16010	16010	16010	16010	15
485	20240220	103700	446625380	16000	16000	16000	16000	425
486	20240220	103600	439825380	16000	16010	16010	16000	590
487	20240220	103500	430380990	16010	16010	16010	16010	50
488	20240220	103400	429580490	16010	16010	16010	16010	528
489	20240220	103300	421127210	16010	16010	16010	16010	15
490	20240220	103200	420887060	16010	16010	16010	16010	589
491	20240220	103100	411457170	16010	16010	16010	16010	1
492	20240220	103000	411441160	16010	16010	16010	16010	0
493	20240220	102900	411441160	16010	16010	16010	16010	8
494	20240220	102800	411313080	16010	16010	16010	16010	200
495	20240220	102700	408111080	16010	16000	16010	16000	324
496	20240220	102600	402924080	16000	16000	16000	16000	0
497	20240220	102500	402924080	16000	16000	16000	16000	10
498	20240220	102400	402764080	16000	16000	16000	16000	0
499	20240220	102300	402764080	16000	16000	16000	16000	0
500	20240220	102200	402764080	16000	16000	16000	16000	0
501	20240220	102100	402764080	16000	16000	16000	16000	847
502	20240220	102000	389212080	16010	16020	16020	16010	515
503	20240220	101900	380966870	16020	16020	16020	16020	6
504	20240220	101800	380870750	16010	16010	16010	16010	0
505	20240220	101700	380870750	16010	16010	16010	16010	2
506	20240220	101600	380838730	16020	16020	16020	16020	1
507	20240220	101500	380822710	16020	16020	16020	16020	0
508	20240220	101400	380822710	16020	16020	16020	16020	226
509	20240220	101300	377202190	16020	16020	16020	16020	0
510	20240220	101200	377202190	16020	16020	16020	16020	0
511	20240220	101100	377202190	16020	16020	16020	16020	112
512	20240220	101000	375407950	16030	16020	16030	16020	282
513	20240220	100900	370890210	16020	16020	16020	16020	0
514	20240220	100800	370890210	16020	16020	16020	16020	0
515	20240220	100700	370890210	16020	16010	16020	16010	7
516	20240220	100600	370778120	16000	16000	16000	16000	0
517	20240220	100500	370778120	16000	16000	16000	16000	15
518	20240220	100400	370538120	15990	15990	15990	15960	1680
519	20240220	100300	343712320	16000	16020	16020	16000	1837
520	20240220	100200	314318660	16030	16030	16030	16030	3
521	20240220	100100	314270570	16030	16030	16030	16030	0
522	20240220	100000	314270570	16030	16010	16030	16010	414
523	20240220	095900	307642350	16020	16020	16020	16020	358
524	20240220	095800	301907190	16020	16020	16020	16020	1
525	20240220	095700	301891170	16010	16010	16010	16010	0
526	20240220	095600	301891170	16010	16010	16010	16010	0
527	20240220	095500	301891170	16010	16010	16010	16010	12
528	20240220	095400	301699050	16010	16020	16020	16010	12
529	20240220	095300	301506910	16020	16020	16020	16020	0
530	20240220	095200	301506910	16020	16020	16040	16020	451
531	20240220	095100	294279960	16020	16020	16020	16020	45
532	20240220	095000	293559060	16020	16020	16020	16020	44
533	20240220	094900	292854180	16020	16020	16020	16020	0
534	20240220	094800	292854180	16020	16020	16020	16020	70
535	20240220	094700	291732780	16010	16000	16010	16000	166
536	20240220	094600	289076650	16000	16000	16000	16000	16
537	20240220	094500	288820650	16000	15970	16000	15970	75
538	20240220	094400	287621490	15980	15970	15980	15970	2
539	20240220	094300	287589540	15970	15970	15970	15970	51
540	20240220	094200	286775070	15960	15960	15960	15950	394
541	20240220	094100	280487840	15960	15960	15960	15960	837
542	20240220	094000	267129320	15950	16000	16010	15950	6546
543	20240220	093900	162435040	16000	16000	16000	16000	1
544	20240220	093800	162419040	16020	16020	16020	16010	704
545	20240220	093700	151147840	16020	16020	16030	16010	17
546	20240220	093600	150875450	16020	16020	16020	16010	108
547	20240220	093500	149146000	16020	16020	16020	16020	1
548	20240220	093400	149129980	16020	16030	16030	16020	313
549	20240220	093300	144115620	16040	16040	16040	16030	35
550	20240220	093200	143554460	16040	16040	16050	16040	262
551	20240220	093100	139351880	16040	16040	16040	16040	33
552	20240220	093000	138822560	16020	16040	16040	16020	2
553	20240220	092900	138790500	16020	16020	16020	16020	63
554	20240220	092800	137781240	16020	16010	16020	16010	187
555	20240220	092700	134786110	16000	16000	16000	16000	0
556	20240220	092600	134786110	16000	16000	16000	16000	1
557	20240220	092500	134770110	16020	16000	16020	16000	10
558	20240220	092400	134609930	16000	16000	16000	16000	0
559	20240220	092300	134609930	16000	16010	16010	16000	129
560	20240220	092200	132545640	16000	16010	16010	16000	173
561	20240220	092100	129776140	16010	16060	16060	16010	354
562	20240220	092000	124102340	16060	16060	16060	16060	20
563	20240220	091900	123781140	16060	16020	16060	16020	61
564	20240220	091800	122802720	16020	16020	16020	16020	93
565	20240220	091700	121312860	16060	16080	16080	16060	12
566	20240220	091600	121120100	16000	16110	16110	16000	1107
567	20240220	091500	103357560	16100	16100	16110	16100	426
568	20240220	091400	96498320	16100	16100	16100	16100	0
569	20240220	091300	96498320	16100	16120	16120	16090	301
570	20240220	091200	91651880	16120	16080	16130	16080	1023
571	20240220	091100	75177270	16070	16040	16070	16040	1495
572	20240220	091000	51181930	16030	16030	16030	16020	454
573	20240220	090900	43904830	16030	16030	16030	16030	54
574	20240220	090800	43039210	16030	16030	16030	16030	1
575	20240220	090700	43023180	16040	16040	16040	16040	20
576	20240220	090600	42702380	16050	16020	16050	16010	147
577	20240220	090500	40347260	16020	16060	16060	16020	276
578	20240220	090400	35923080	16080	16080	16080	16080	0
579	20240220	090300	35923080	16080	16080	16080	16080	0
580	20240220	090200	35923080	16080	16080	16080	16080	10
581	20240220	090100	35762280	16080	16080	16080	16080	209
582	20240220	090000	32401560	16070	16020	16070	16010	2022