KissMeData/018310/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190300	203090560	17800	17800	17800	17800	446
3	20240216	190200	203090560	17800	17800	17800	17800	0
4	20240216	190100	203090560	17800	17800	17800	17800	0
5	20240216	190000	203090560	17800	17800	17800	17800	0
6	20240216	185900	203090560	17800	17800	17800	17800	0
7	20240216	185800	203090560	17800	17800	17800	17800	0
8	20240216	185700	203090560	17800	17800	17800	17800	0
9	20240216	185600	203090560	17800	17800	17800	17800	0
10	20240216	185500	203090560	17800	17800	17800	17800	0
11	20240216	185400	203090560	17800	17800	17800	17800	0
12	20240216	185300	203090560	17800	17800	17800	17800	0
13	20240216	185200	203090560	17800	17800	17800	17800	0
14	20240216	185100	203090560	17800	17800	17800	17800	0
15	20240216	185000	203090560	17800	17800	17800	17800	0
16	20240216	184900	203090560	17800	17800	17800	17800	0
17	20240216	184800	203090560	17800	17800	17800	17800	0
18	20240216	184700	203090560	17800	17800	17800	17800	0
19	20240216	184600	203090560	17800	17800	17800	17800	0
20	20240216	184500	203090560	17800	17800	17800	17800	0
21	20240216	184400	203090560	17800	17800	17800	17800	0
22	20240216	184300	203090560	17800	17800	17800	17800	0
23	20240216	184200	203090560	17800	17800	17800	17800	0
24	20240216	184100	203090560	17800	17800	17800	17800	0
25	20240216	184000	203090560	17800	17800	17800	17800	0
26	20240216	183900	203090560	17800	17800	17800	17800	0
27	20240216	183800	203090560	17800	17800	17800	17800	0
28	20240216	183700	203090560	17800	17800	17800	17800	0
29	20240216	183600	203090560	17800	17800	17800	17800	0
30	20240216	183500	203090560	17800	17800	17800	17800	0
31	20240216	183400	203090560	17800	17800	17800	17800	0
32	20240216	183300	203090560	17800	17800	17800	17800	446
33	20240216	183200	203090560	17800	17800	17800	17800	0
34	20240216	183100	203090560	17800	17800	17800	17800	0
35	20240216	183000	203090560	17800	17800	17800	17800	0
36	20240216	182900	203090560	17800	17800	17800	17800	0
37	20240216	182800	203090560	17800	17800	17800	17800	0
38	20240216	182700	203090560	17800	17800	17800	17800	0
39	20240216	182600	203090560	17800	17800	17800	17800	0
40	20240216	182500	203090560	17800	17800	17800	17800	0
41	20240216	182400	203090560	17800	17800	17800	17800	0
42	20240216	182300	203090560	17800	17800	17800	17800	0
43	20240216	182200	203090560	17800	17800	17800	17800	0
44	20240216	182100	203090560	17800	17800	17800	17800	0
45	20240216	182000	203090560	17800	17800	17800	17800	0
46	20240216	181900	203090560	17800	17800	17800	17800	0
47	20240216	181800	203090560	17800	17800	17800	17800	0
48	20240216	181700	203090560	17800	17800	17800	17800	0
49	20240216	181600	203090560	17800	17800	17800	17800	0
50	20240216	181500	203090560	17800	17800	17800	17800	0
51	20240216	181400	203090560	17800	17800	17800	17800	0
52	20240216	181300	203090560	17800	17800	17800	17800	0
53	20240216	181200	203090560	17800	17800	17800	17800	0
54	20240216	181100	203090560	17800	17800	17800	17800	0
55	20240216	181000	203090560	17800	17800	17800	17800	0
56	20240216	180900	203090560	17800	17800	17800	17800	0
57	20240216	180800	203090560	17800	17800	17800	17800	0
58	20240216	180700	203090560	17800	17800	17800	17800	0
59	20240216	180600	203090560	17800	17800	17800	17800	0
60	20240216	180500	203090560	17800	17800	17800	17800	0
61	20240216	180400	203090560	17800	17800	17800	17800	0
62	20240216	180300	203090560	17800	17800	17800	17800	446
63	20240216	180200	203090560	17800	17800	17800	17800	0
64	20240216	180100	203090560	17800	17800	17800	17800	0
65	20240216	180000	203090560	17800	17800	17800	17800	0
66	20240216	175900	203090560	17800	17800	17800	17800	0
67	20240216	175800	203090560	17800	17800	17800	17800	0
68	20240216	175700	203090560	17800	17800	17800	17800	0
69	20240216	175600	203090560	17800	17800	17800	17800	0
70	20240216	175500	203090560	17800	17800	17800	17800	0
71	20240216	175400	203090560	17800	17800	17800	17800	0
72	20240216	175300	203090560	17800	17800	17800	17800	0
73	20240216	175200	203090560	17800	17800	17800	17800	0
74	20240216	175100	203090560	17800	17800	17800	17800	0
75	20240216	175000	203090560	17800	17800	17800	17800	0
76	20240216	174900	203090560	17800	17800	17800	17800	0
77	20240216	174800	203090560	17800	17800	17800	17800	0
78	20240216	174700	203090560	17800	17800	17800	17800	0
79	20240216	174600	203090560	17800	17800	17800	17800	0
80	20240216	174500	203090560	17800	17800	17800	17800	0
81	20240216	174400	203090560	17800	17800	17800	17800	0
82	20240216	174300	203090560	17800	17800	17800	17800	0
83	20240216	174200	203090560	17800	17800	17800	17800	0
84	20240216	174100	203090560	17800	17800	17800	17800	0
85	20240216	174000	203090560	17800	17800	17800	17800	0
86	20240216	173900	203090560	17800	17800	17800	17800	0
87	20240216	173800	203090560	17800	17800	17800	17800	0
88	20240216	173700	203090560	17800	17800	17800	17800	0
89	20240216	173600	203090560	17800	17800	17800	17800	0
90	20240216	173500	203090560	17800	17800	17800	17800	0
91	20240216	173400	203090560	17800	17800	17800	17800	0
92	20240216	173300	203090560	17800	17800	17800	17800	446
93	20240216	173200	203090560	17800	17800	17800	17800	0
94	20240216	173100	203090560	17800	17800	17800	17800	0
95	20240216	173000	203090560	17800	17800	17800	17800	0
96	20240216	172900	203090560	17800	17800	17800	17800	0
97	20240216	172800	203090560	17800	17800	17800	17800	0
98	20240216	172700	203090560	17800	17800	17800	17800	0
99	20240216	172600	203090560	17800	17800	17800	17800	0
100	20240216	172500	203090560	17800	17800	17800	17800	0
101	20240216	172400	203090560	17800	17800	17800	17800	0
102	20240216	172300	203090560	17800	17800	17800	17800	0
103	20240216	172200	203090560	17800	17800	17800	17800	0
104	20240216	172100	203090560	17800	17800	17800	17800	0
105	20240216	172000	203090560	17800	17800	17800	17800	0
106	20240216	171900	203090560	17800	17800	17800	17800	0
107	20240216	171800	203090560	17800	17800	17800	17800	0
108	20240216	171700	203090560	17800	17800	17800	17800	0
109	20240216	171600	203090560	17800	17800	17800	17800	0
110	20240216	171500	203090560	17800	17800	17800	17800	0
111	20240216	171400	203090560	17800	17800	17800	17800	0
112	20240216	171300	203090560	17800	17800	17800	17800	0
113	20240216	171200	203090560	17800	17800	17800	17800	0
114	20240216	171100	203090560	17800	17800	17800	17800	0
115	20240216	171000	203090560	17800	17800	17800	17800	0
116	20240216	170900	203090560	17800	17800	17800	17800	0
117	20240216	170800	203090560	17800	17800	17800	17800	0
118	20240216	170700	203090560	17800	17800	17800	17800	0
119	20240216	170600	203090560	17800	17800	17800	17800	0
120	20240216	170500	203090560	17800	17800	17800	17800	0
121	20240216	170400	203090560	17800	17800	17800	17800	0
122	20240216	170300	203090560	17800	17800	17800	17800	446
123	20240216	170200	203090560	17800	17800	17800	17800	0
124	20240216	170100	203090560	17800	17800	17800	17800	0
125	20240216	170000	203090560	17800	17800	17800	17800	0
126	20240216	165900	203090560	17800	17800	17800	17800	0
127	20240216	165800	203090560	17800	17800	17800	17800	0
128	20240216	165700	203090560	17800	17800	17800	17800	0
129	20240216	165600	203090560	17800	17800	17800	17800	0
130	20240216	165500	203090560	17800	17800	17800	17800	0
131	20240216	165400	203090560	17800	17800	17800	17800	0
132	20240216	165300	203090560	17800	17800	17800	17800	0
133	20240216	165200	203090560	17800	17800	17800	17800	0
134	20240216	165100	203090560	17800	17800	17800	17800	0
135	20240216	165000	203090560	17800	17800	17800	17800	0
136	20240216	164900	203090560	17800	17800	17800	17800	0
137	20240216	164800	203090560	17800	17800	17800	17800	0
138	20240216	164700	203090560	17800	17800	17800	17800	0
139	20240216	164600	203090560	17800	17800	17800	17800	0
140	20240216	164500	203090560	17800	17800	17800	17800	0
141	20240216	164400	203090560	17800	17800	17800	17800	0
142	20240216	164300	203090560	17800	17800	17800	17800	0
143	20240216	164200	203090560	17800	17800	17800	17800	0
144	20240216	164100	203090560	17800	17800	17800	17800	0
145	20240216	164000	203090560	17800	17800	17800	17800	0
146	20240216	163900	203090560	17800	17800	17800	17800	0
147	20240216	163800	203090560	17800	17800	17800	17800	0
148	20240216	163700	203090560	17800	17800	17800	17800	0
149	20240216	163600	203090560	17800	17800	17800	17800	0
150	20240216	163500	203090560	17800	17800	17800	17800	0
151	20240216	163400	203090560	17800	17800	17800	17800	0
152	20240216	163300	203090560	17800	17800	17800	17800	446
153	20240216	163200	203090560	17800	17800	17800	17800	0
154	20240216	163100	203090560	17800	17800	17800	17800	0
155	20240216	163000	203090560	17800	17800	17800	17800	0
156	20240216	162900	203090560	17800	17800	17800	17800	0
157	20240216	162800	203090560	17800	17800	17800	17800	0
158	20240216	162700	203090560	17800	17800	17800	17800	0
159	20240216	162600	203090560	17800	17800	17800	17800	0
160	20240216	162500	203090560	17800	17800	17800	17800	0
161	20240216	162400	203090560	17800	17800	17800	17800	0
162	20240216	162300	203090560	17800	17800	17800	17800	0
163	20240216	162200	203090560	17800	17800	17800	17800	0
164	20240216	162100	203090560	17800	17800	17800	17800	0
165	20240216	162000	203090560	17800	17800	17800	17800	0
166	20240216	161900	203090560	17800	17800	17800	17800	0
167	20240216	161800	203090560	17800	17800	17800	17800	0
168	20240216	161700	203090560	17800	17800	17800	17800	0
169	20240216	161600	203090560	17800	17800	17800	17800	0
170	20240216	161500	203090560	17800	17800	17800	17800	0
171	20240216	161400	203090560	17800	17800	17800	17800	0
172	20240216	161300	203090560	17800	17800	17800	17800	0
173	20240216	161200	203090560	17800	17800	17800	17800	0
174	20240216	161100	203090560	17800	17800	17800	17800	0
175	20240216	161000	203090560	17800	17800	17800	17800	0
176	20240216	160900	203090560	17800	17800	17800	17800	0
177	20240216	160800	203090560	17800	17800	17800	17800	0
178	20240216	160700	203090560	17800	17800	17800	17800	0
179	20240216	160600	203090560	17800	17800	17800	17800	0
180	20240216	160500	203090560	17800	17800	17800	17800	0
181	20240216	160400	203090560	17800	17800	17800	17800	0
182	20240216	160300	203090560	17800	17800	17800	17800	446
183	20240216	160200	203090560	17800	17800	17800	17800	0
184	20240216	160100	203090560	17800	17800	17800	17800	0
185	20240216	160000	203090560	17800	17800	17800	17800	0
186	20240216	155900	203090560	17800	17800	17800	17800	0
187	20240216	155800	203090560	17800	17800	17800	17800	0
188	20240216	155700	203090560	17800	17800	17800	17800	0
189	20240216	155600	203090560	17800	17800	17800	17800	0
190	20240216	155500	203090560	17800	17800	17800	17800	0
191	20240216	155400	203090560	17800	17800	17800	17800	0
192	20240216	155300	203090560	17800	17800	17800	17800	0
193	20240216	155200	203090560	17800	17800	17800	17800	0
194	20240216	155100	203090560	17800	17800	17800	17800	0
195	20240216	155000	203090560	17800	17800	17800	17800	0
196	20240216	154900	203090560	17800	17800	17800	17800	0
197	20240216	154800	203090560	17800	17800	17800	17800	0
198	20240216	154700	203090560	17800	17800	17800	17800	0
199	20240216	154600	203090560	17800	17800	17800	17800	0
200	20240216	154500	203090560	17800	17800	17800	17800	0
201	20240216	154400	203090560	17800	17800	17800	17800	0
202	20240216	154300	203090560	17800	17800	17800	17800	0
203	20240216	154200	203090560	17800	17800	17800	17800	0
204	20240216	154100	203090560	17800	17800	17800	17800	0
205	20240216	154000	203090560	17800	17800	17800	17800	0
206	20240216	153900	203090560	17800	17800	17800	17800	0
207	20240216	153800	203090560	17800	17800	17800	17800	0
208	20240216	153700	203090560	17800	17800	17800	17800	0
209	20240216	153600	203090560	17800	17800	17800	17800	0
210	20240216	153500	203090560	17800	17800	17800	17800	0
211	20240216	153400	203090560	17800	17800	17800	17800	0
212	20240216	153300	203090560	17800	17800	17800	17800	446
213	20240216	153200	203090560	17800	17800	17800	17800	0
214	20240216	153100	203090560	17800	17800	17800	17800	0
215	20240216	153000	203090560	17800	17800	17800	17800	446
216	20240216	152900	195151760	17800	17800	17800	17800	0
217	20240216	152800	195151760	17800	17800	17800	17800	0
218	20240216	152700	195151760	17800	17800	17800	17800	0
219	20240216	152600	195151760	17800	17800	17800	17800	0
220	20240216	152500	195151760	17800	17800	17800	17800	0
221	20240216	152400	195151760	17800	17800	17800	17800	0
222	20240216	152300	195151760	17800	17800	17800	17800	0
223	20240216	152200	195151760	17800	17800	17800	17800	0
224	20240216	152100	195151760	17800	17800	17800	17800	0
225	20240216	152000	195151760	17800	17800	17800	17800	0
226	20240216	151900	195151760	17800	17800	17800	17800	5
227	20240216	151800	195062760	17800	17790	17800	17790	35
228	20240216	151700	194439800	17800	17800	17800	17800	0
229	20240216	151600	194439800	17800	17790	17800	17790	3
230	20240216	151500	194386420	17800	17800	17800	17800	6
231	20240216	151400	194279620	17810	17800	17810	17800	7
232	20240216	151300	194154970	17810	17810	17810	17800	55
233	20240216	151200	193175440	17810	17810	17810	17810	1
234	20240216	151100	193157630	17810	17800	17810	17800	21
235	20240216	151000	192783820	17780	17780	17780	17780	3
236	20240216	150900	192730480	17800	17780	17800	17780	2
237	20240216	150800	192694900	17800	17790	17800	17790	32
238	20240216	150700	192125330	17800	17790	17800	17790	3
239	20240216	150600	192071950	17800	17790	17810	17790	8
240	20240216	150500	191929570	17790	17790	17790	17790	0
241	20240216	150400	191929570	17790	17800	17800	17790	18
242	20240216	150300	191609310	17790	17790	17790	17790	1
243	20240216	150200	191591520	17790	17800	17810	17790	33
244	20240216	150100	191003830	17800	17800	17800	17800	0
245	20240216	150000	191003830	17800	17800	17800	17800	0
246	20240216	145900	191003830	17800	17800	17800	17800	10
247	20240216	145800	190825830	17810	17810	17810	17810	0
248	20240216	145700	190825830	17810	17810	17810	17810	0
249	20240216	145600	190825830	17810	17810	17810	17810	35
250	20240216	145500	190202480	17820	17820	17820	17820	0
251	20240216	145400	190202480	17820	17820	17820	17820	0
252	20240216	145300	190202480	17820	17820	17820	17820	0
253	20240216	145200	190202480	17820	17820	17820	17820	0
254	20240216	145100	190202480	17820	17820	17820	17820	0
255	20240216	145000	190202480	17820	17820	17820	17820	0
256	20240216	144900	190202480	17820	17820	17820	17790	13
257	20240216	144800	189971050	17810	17810	17810	17810	57
258	20240216	144700	188955880	17810	17810	17810	17810	0
259	20240216	144600	188955880	17810	17790	17810	17790	2
260	20240216	144500	188920280	17820	17820	17820	17820	0
261	20240216	144400	188920280	17820	17820	17820	17820	0
262	20240216	144300	188920280	17820	17820	17820	17820	0
263	20240216	144200	188920280	17820	17820	17820	17820	0
264	20240216	144100	188920280	17820	17820	17820	17820	0
265	20240216	144000	188920280	17820	17820	17820	17820	0
266	20240216	143900	188920280	17820	17820	17820	17820	0
267	20240216	143800	188920280	17820	17820	17820	17820	0
268	20240216	143700	188920280	17820	17820	17820	17820	0
269	20240216	143600	188920280	17820	17820	17820	17820	0
270	20240216	143500	188920280	17820	17820	17820	17820	1
271	20240216	143400	188902460	17820	17800	17820	17800	5
272	20240216	143300	188813440	17770	17770	17770	17770	0
273	20240216	143200	188813440	17770	17770	17770	17770	72
274	20240216	143100	187534000	17770	17770	17770	17770	0
275	20240216	143000	187534000	17770	17770	17770	17770	0
276	20240216	142900	187534000	17770	17810	17810	17770	47
277	20240216	142800	186697560	17810	17810	17810	17810	3
278	20240216	142700	186644130	17810	17810	17810	17810	3
279	20240216	142600	186590700	17820	17820	17820	17820	16
280	20240216	142500	186305580	17840	17840	17840	17840	0
281	20240216	142400	186305580	17840	17840	17840	17840	24
282	20240216	142300	185877420	17810	17810	17810	17810	0
283	20240216	142200	185877420	17810	17810	17810	17810	0
284	20240216	142100	185877420	17810	17810	17810	17810	0
285	20240216	142000	185877420	17810	17810	17810	17810	54
286	20240216	141900	184915680	17850	17850	17850	17850	0
287	20240216	141800	184915680	17850	17850	17850	17850	1
288	20240216	141700	184897830	17810	17830	17830	17810	9
289	20240216	141600	184737400	17850	17850	17850	17850	0
290	20240216	141500	184737400	17850	17850	17850	17840	50
291	20240216	141400	183844980	17850	17850	17850	17850	4
292	20240216	141300	183773580	17840	17840	17840	17840	14
293	20240216	141200	183523820	17850	17850	17850	17850	0
294	20240216	141100	183523820	17850	17850	17850	17850	0
295	20240216	141000	183523820	17850	17850	17850	17850	0
296	20240216	140900	183523820	17850	17850	17850	17850	0
297	20240216	140800	183523820	17850	17850	17850	17850	0
298	20240216	140700	183523820	17850	17850	17850	17850	0
299	20240216	140600	183523820	17850	17850	17850	17850	0
300	20240216	140500	183523820	17850	17850	17850	17850	37
301	20240216	140400	182863370	17830	17830	17830	17830	0
302	20240216	140300	182863370	17830	17830	17830	17830	0
303	20240216	140200	182863370	17830	17830	17830	17830	0
304	20240216	140100	182863370	17830	17830	17830	17820	61
305	20240216	140000	181776320	17850	17850	17850	17850	27
306	20240216	135900	181294370	17850	17850	17850	17850	4
307	20240216	135800	181222970	17850	17850	17850	17850	1
308	20240216	135700	181205120	17820	17820	17820	17820	0
309	20240216	135600	181205120	17820	17940	17940	17820	166
310	20240216	135500	178232770	17950	17940	17950	17940	2
311	20240216	135400	178196880	17910	17910	17910	17910	115
312	20240216	135300	176137230	17950	17860	17950	17840	465
313	20240216	135200	167797120	17860	17860	17860	17860	1
314	20240216	135100	167779260	17950	17950	17950	17950	0
315	20240216	135000	167779260	17950	17850	17950	17850	126
316	20240216	134900	165522820	17850	17820	17850	17810	651
317	20240216	134800	153926410	17820	17790	17820	17790	305
318	20240216	134700	148495240	17790	17790	17790	17790	1
319	20240216	134600	148477450	17780	17790	17790	17780	4
320	20240216	134500	148406310	17790	17790	17790	17790	2
321	20240216	134400	148370730	17790	17790	17790	17790	5
322	20240216	134300	148281780	17790	17790	17790	17790	2
323	20240216	134200	148246200	17780	17780	17780	17780	20
324	20240216	134100	147890600	17790	17790	17790	17790	3
325	20240216	134000	147837230	17790	17790	17790	17790	41
326	20240216	133900	147107840	17790	17790	17790	17790	5
327	20240216	133800	147018890	17790	17790	17790	17790	2
328	20240216	133700	146983310	17790	17790	17790	17790	3
329	20240216	133600	146929940	17790	17790	17790	17790	2
330	20240216	133500	146894360	17790	17790	17790	17790	2
331	20240216	133400	146858780	17790	17790	17790	17790	33
332	20240216	133300	146271710	17790	17790	17790	17790	0
333	20240216	133200	146271710	17790	17790	17790	17790	1
334	20240216	133100	146253920	17780	17780	17780	17780	3
335	20240216	133000	146200580	17780	17780	17780	17780	3
336	20240216	132900	146147240	17780	17790	17790	17780	8
337	20240216	132800	146004990	17790	17790	17790	17790	37
338	20240216	132700	145346760	17790	17790	17790	17790	6
339	20240216	132600	145240020	17790	17790	17790	17790	5
340	20240216	132500	145151070	17790	17790	17790	17790	1
341	20240216	132400	145133280	17790	17790	17790	17790	5
342	20240216	132300	145044330	17790	17790	17790	17790	1
343	20240216	132200	145026540	17790	17790	17790	17790	0
344	20240216	132100	145026540	17790	17790	17790	17790	37
345	20240216	132000	144368310	17790	17780	17790	17780	4
346	20240216	131900	144297170	17790	17790	17790	17790	0
347	20240216	131800	144297170	17790	17790	17790	17790	0
348	20240216	131700	144297170	17790	17790	17790	17790	0
349	20240216	131600	144297170	17790	17790	17790	17790	0
350	20240216	131500	144297170	17790	17790	17790	17790	0
351	20240216	131400	144297170	17790	17780	17790	17780	35
352	20240216	131300	143674570	17790	17790	17790	17790	31
353	20240216	131200	143123080	17810	17810	17810	17810	0
354	20240216	131100	143123080	17810	17800	17810	17800	205
355	20240216	131000	139473870	17800	17740	17800	17740	466
356	20240216	130900	131200180	17750	17750	17750	17750	0
357	20240216	130800	131200180	17750	17750	17750	17750	23
358	20240216	130700	130791930	17750	17750	17750	17750	0
359	20240216	130600	130791930	17750	17750	17750	17750	0
360	20240216	130500	130791930	17750	17750	17750	17750	1
361	20240216	130400	130774180	17720	17720	17720	17720	3
362	20240216	130300	130721020	17720	17720	17720	17720	50
363	20240216	130200	129835020	17750	17750	17750	17750	120
364	20240216	130100	127705020	17720	17720	17720	17720	0
365	20240216	130000	127705020	17720	17720	17720	17720	0
366	20240216	125900	127705020	17720	17720	17720	17720	10
367	20240216	125800	127527820	17720	17720	17720	17720	0
368	20240216	125700	127527820	17720	17740	17750	17720	86
369	20240216	125600	126003160	17750	17750	17750	17750	0
370	20240216	125500	126003160	17750	17750	17750	17750	0
371	20240216	125400	126003160	17750	17750	17750	17750	0
372	20240216	125300	126003160	17750	17750	17750	17750	0
373	20240216	125200	126003160	17750	17750	17750	17750	0
374	20240216	125100	126003160	17750	17750	17750	17750	0
375	20240216	125000	126003160	17750	17630	17750	17630	411
376	20240216	124900	118744610	17620	17620	17620	17620	17
377	20240216	124800	118445070	17630	17630	17630	17630	0
378	20240216	124700	118445070	17630	17630	17630	17630	2
379	20240216	124600	118409810	17620	17620	17620	17620	0
380	20240216	124500	118409810	17620	17620	17620	17620	0
381	20240216	124400	118409810	17620	17590	17620	17590	147
382	20240216	124300	115823540	17580	17580	17580	17580	149
383	20240216	124200	113204120	17500	17560	17560	17500	300
384	20240216	124100	107941070	17550	17590	17590	17550	119
385	20240216	124000	105850490	17580	17590	17590	17580	39
386	20240216	123900	105164790	17590	17600	17600	17580	239
387	20240216	123800	100961740	17590	17590	17590	17590	0
388	20240216	123700	100961740	17590	17590	17590	17590	0
389	20240216	123600	100961740	17590	17590	17590	17590	0
390	20240216	123500	100961740	17590	17590	17590	17590	0
391	20240216	123400	100961740	17590	17590	17590	17590	0
392	20240216	123300	100961740	17590	17590	17590	17590	0
393	20240216	123200	100961740	17590	17620	17620	17590	87
394	20240216	123100	99431120	17630	17630	17630	17630	0
395	20240216	123000	99431120	17630	17630	17630	17630	0
396	20240216	122900	99431120	17630	17630	17630	17630	120
397	20240216	122800	97315520	17590	17590	17590	17590	0
398	20240216	122700	97315520	17590	17590	17590	17590	0
399	20240216	122600	97315520	17590	17590	17590	17590	0
400	20240216	122500	97315520	17590	17610	17610	17580	150
401	20240216	122400	94677990	17620	17630	17630	17620	9
402	20240216	122300	94519340	17640	17640	17640	17640	1
403	20240216	122200	94501700	17640	17640	17640	17640	0
404	20240216	122100	94501700	17640	17640	17640	17640	0
405	20240216	122000	94501700	17640	17640	17640	17640	1
406	20240216	121900	94484060	17640	17640	17640	17640	0
407	20240216	121800	94484060	17640	17640	17640	17640	0
408	20240216	121700	94484060	17640	17640	17640	17640	1
409	20240216	121600	94466420	17640	17640	17640	17640	1
410	20240216	121500	94448780	17640	17640	17640	17640	0
411	20240216	121400	94448780	17640	17640	17640	17640	1
412	20240216	121300	94431140	17640	17640	17640	17640	1
413	20240216	121200	94413500	17640	17640	17640	17640	0
414	20240216	121100	94413500	17640	17640	17640	17640	1
415	20240216	121000	94395860	17640	17640	17640	17640	2
416	20240216	120900	94360580	17650	17650	17650	17650	1
417	20240216	120800	94342930	17650	17650	17650	17650	1
418	20240216	120700	94325280	17650	17650	17650	17650	1
419	20240216	120600	94307630	17650	17630	17650	17630	1053
420	20240216	120500	75722240	17640	17640	17640	17640	0
421	20240216	120400	75722240	17640	17640	17640	17640	2
422	20240216	120300	75686960	17650	17650	17650	17650	10
423	20240216	120200	75510460	17650	17650	17650	17650	5
424	20240216	120100	75422210	17630	17630	17630	17630	0
425	20240216	120000	75422210	17630	17630	17630	17630	0
426	20240216	115900	75422210	17630	17630	17630	17630	120
427	20240216	115800	73306610	17630	17630	17630	17630	2
428	20240216	115700	73271350	17630	17630	17630	17630	3
429	20240216	115600	73218460	17630	17630	17630	17630	1
430	20240216	115500	73200830	17630	17630	17630	17630	0
431	20240216	115400	73200830	17630	17630	17630	17630	0
432	20240216	115300	73200830	17630	17630	17630	17630	3
433	20240216	115200	73147940	17630	17630	17630	17630	0
434	20240216	115100	73147940	17630	17630	17630	17630	3
435	20240216	115000	73095050	17630	17630	17630	17630	0
436	20240216	114900	73095050	17630	17630	17630	17630	0
437	20240216	114800	73095050	17630	17630	17630	17630	0
438	20240216	114700	73095050	17630	17630	17630	17630	1
439	20240216	114600	73077420	17630	17630	17630	17630	0
440	20240216	114500	73077420	17630	17630	17630	17630	0
441	20240216	114400	73077420	17630	17630	17630	17630	0
442	20240216	114300	73077420	17630	17630	17630	17630	13
443	20240216	114200	72848230	17630	17630	17630	17630	0
444	20240216	114100	72848230	17630	17630	17630	17630	0
445	20240216	114000	72848230	17630	17630	17630	17630	3
446	20240216	113900	72795340	17630	17630	17630	17630	0
447	20240216	113800	72795340	17630	17630	17630	17630	0
448	20240216	113700	72795340	17630	17630	17630	17630	4
449	20240216	113600	72724820	17630	17630	17630	17630	0
450	20240216	113500	72724820	17630	17630	17630	17630	0
451	20240216	113400	72724820	17630	17630	17630	17630	0
452	20240216	113300	72724820	17630	17630	17630	17630	0
453	20240216	113200	72724820	17630	17630	17630	17630	0
454	20240216	113100	72724820	17630	17630	17630	17630	0
455	20240216	113000	72724820	17630	17630	17630	17630	0
456	20240216	112900	72724820	17630	17630	17630	17630	0
457	20240216	112800	72724820	17630	17630	17630	17630	0
458	20240216	112700	72724820	17630	17630	17630	17630	0
459	20240216	112600	72724820	17630	17640	17640	17630	7
460	20240216	112500	72601370	17650	17650	17650	17650	6
461	20240216	112400	72495470	17660	17660	17660	17660	0
462	20240216	112300	72495470	17660	17660	17660	17660	0
463	20240216	112200	72495470	17660	17660	17660	17660	0
464	20240216	112100	72495470	17660	17660	17660	17660	0
465	20240216	112000	72495470	17660	17660	17660	17660	0
466	20240216	111900	72495470	17660	17660	17660	17660	0
467	20240216	111800	72495470	17660	17650	17660	17650	2
468	20240216	111700	72460160	17610	17610	17610	17610	60
469	20240216	111600	71403560	17650	17650	17650	17650	0
470	20240216	111500	71403560	17650	17650	17650	17650	1
471	20240216	111400	71385910	17610	17610	17610	17610	0
472	20240216	111300	71385910	17610	17610	17610	17610	0
473	20240216	111200	71385910	17610	17630	17630	17610	43
474	20240216	111100	70628650	17670	17670	17670	17670	0
475	20240216	111000	70628650	17670	17670	17670	17670	0
476	20240216	110900	70628650	17670	17670	17670	17670	0
477	20240216	110800	70628650	17670	17670	17670	17670	0
478	20240216	110700	70628650	17670	17640	17670	17640	2
479	20240216	110600	70593340	17680	17680	17680	17680	1
480	20240216	110500	70575660	17510	17720	17720	17510	1000
481	20240216	110400	53014540	17710	17710	17710	17710	58
482	20240216	110300	51987360	17720	17720	17720	17720	0
483	20240216	110200	51987360	17720	17720	17720	17720	0
484	20240216	110100	51987360	17720	17720	17720	17720	2
485	20240216	110000	51951920	17750	17750	17750	17750	3
486	20240216	105900	51898670	17760	17750	17760	17750	11
487	20240216	105800	51703410	17740	17690	17740	17690	71
488	20240216	105700	50445460	17700	17700	17700	17700	1
489	20240216	105600	50427760	17700	17700	17700	17700	3
490	20240216	105500	50374660	17700	17700	17700	17700	1
491	20240216	105400	50356960	17690	17690	17690	17690	1
492	20240216	105300	50339270	17690	17670	17690	17670	16
493	20240216	105200	50056530	17690	17670	17690	17670	2
494	20240216	105100	50021170	17670	17690	17690	17670	14
495	20240216	105000	49773650	17690	17690	17690	17690	1
496	20240216	104900	49755960	17690	17690	17690	17690	2
497	20240216	104800	49720580	17680	17680	17680	17680	2
498	20240216	104700	49685220	17680	17680	17680	17680	2
499	20240216	104600	49649860	17680	17680	17680	17680	2
500	20240216	104500	49614500	17680	17680	17680	17680	1
501	20240216	104400	49596820	17680	17670	17680	17670	4
502	20240216	104300	49526120	17670	17670	17680	17670	15
503	20240216	104200	49261010	17670	17640	17670	17640	282
504	20240216	104100	44284250	17640	17640	17640	17640	2
505	20240216	104000	44248970	17640	17640	17640	17640	0
506	20240216	103900	44248970	17640	17640	17640	17640	2
507	20240216	103800	44213690	17640	17650	17650	17640	2
508	20240216	103700	44178400	17650	17650	17650	17650	2
509	20240216	103600	44143100	17650	17650	17650	17650	3
510	20240216	103500	44090150	17650	17650	17650	17650	1
511	20240216	103400	44072500	17650	17650	17650	17650	2
512	20240216	103300	44037200	17650	17650	17650	17650	2
513	20240216	103200	44001900	17640	17620	17650	17560	696
514	20240216	103100	31769340	17640	17640	17640	17640	0
515	20240216	103000	31769340	17640	17640	17640	17640	0
516	20240216	102900	31769340	17640	17640	17640	17640	0
517	20240216	102800	31769340	17640	17640	17640	17640	0
518	20240216	102700	31769340	17640	17640	17640	17640	0
519	20240216	102600	31769340	17640	17640	17640	17640	0
520	20240216	102500	31769340	17640	17640	17640	17640	0
521	20240216	102400	31769340	17640	17640	17640	17640	0
522	20240216	102300	31769340	17640	17640	17640	17600	22
523	20240216	102200	31382010	17640	17640	17640	17640	0
524	20240216	102100	31382010	17640	17640	17640	17640	6
525	20240216	102000	31276170	17640	17640	17640	17640	1
526	20240216	101900	31258530	17640	17640	17640	17640	0
527	20240216	101800	31258530	17640	17640	17640	17640	1
528	20240216	101700	31240890	17650	17650	17650	17650	0
529	20240216	101600	31240890	17650	17650	17650	17650	0
530	20240216	101500	31240890	17650	17650	17650	17650	1
531	20240216	101400	31223240	17650	17650	17650	17650	0
532	20240216	101300	31223240	17650	17650	17650	17650	1
533	20240216	101200	31205590	17650	17630	17650	17630	334
534	20240216	101100	25313870	17630	17630	17630	17630	0
535	20240216	101000	25313870	17630	17630	17630	17630	1
536	20240216	100900	25296240	17640	17640	17640	17640	0
537	20240216	100800	25296240	17640	17640	17640	17640	28
538	20240216	100700	24802320	17650	17640	17650	17640	23
539	20240216	100600	24396570	17650	17650	17650	17650	1
540	20240216	100500	24378920	17640	17640	17640	17640	6
541	20240216	100400	24273080	17640	17620	17640	17600	57
542	20240216	100300	23269620	17630	17630	17630	17630	0
543	20240216	100200	23269620	17630	17630	17630	17630	0
544	20240216	100100	23269620	17630	17630	17630	17630	2
545	20240216	100000	23234360	17640	17640	17640	17640	1
546	20240216	095900	23216720	17650	17650	17650	17650	1
547	20240216	095800	23199070	17650	17650	17650	17650	1
548	20240216	095700	23181420	17660	17660	17660	17660	0
549	20240216	095600	23181420	17660	17610	17660	17610	20
550	20240216	095500	22828920	17610	17610	17610	17610	1
551	20240216	095400	22811310	17600	17600	17600	17600	1
552	20240216	095300	22793710	17600	17600	17600	17600	6
553	20240216	095200	22688110	17610	17610	17610	17610	5
554	20240216	095100	22600060	17560	17580	17580	17560	78
555	20240216	095000	21229350	17610	17610	17610	17610	0
556	20240216	094900	21229350	17610	17610	17610	17610	0
557	20240216	094800	21229350	17610	17610	17610	17610	0
558	20240216	094700	21229350	17610	17610	17610	17610	0
559	20240216	094600	21229350	17610	17600	17610	17600	3
560	20240216	094500	21176540	17600	17600	17600	17600	40
561	20240216	094400	20472540	17600	17600	17600	17600	0
562	20240216	094300	20472540	17600	17600	17600	17600	0
563	20240216	094200	20472540	17600	17600	17600	17600	50
564	20240216	094100	19592540	17560	17560	17560	17560	0
565	20240216	094000	19592540	17560	17560	17560	17560	0
566	20240216	093900	19592540	17560	17560	17560	17560	0
567	20240216	093800	19592540	17560	17560	17560	17560	0
568	20240216	093700	19592540	17560	17560	17560	17560	0
569	20240216	093600	19592540	17560	17560	17560	17560	0
570	20240216	093500	19592540	17560	17560	17560	17560	0
571	20240216	093400	19592540	17560	17560	17560	17560	1
572	20240216	093300	19574980	17560	17560	17560	17560	0
573	20240216	093200	19574980	17560	17560	17560	17560	0
574	20240216	093100	19574980	17560	17560	17560	17560	0
575	20240216	093000	19574980	17560	17560	17560	17560	5
576	20240216	092900	19487180	17560	17570	17570	17560	13
577	20240216	092800	19258890	17580	17580	17580	17570	108
578	20240216	092700	17360340	17580	17600	17600	17580	13
579	20240216	092600	17131780	17580	17600	17600	17580	339
580	20240216	092500	11165560	17590	17590	17590	17590	1
581	20240216	092400	11147970	17590	17590	17590	17590	0
582	20240216	092300	11147970	17590	17590	17590	17590	99
583	20240216	092200	9406560	17580	17580	17580	17580	0
584	20240216	092100	9406560	17580	17580	17580	17580	0
585	20240216	092000	9406560	17580	17580	17580	17580	0
586	20240216	091900	9406560	17580	17580	17580	17580	0
587	20240216	091800	9406560	17580	17580	17580	17580	1
588	20240216	091700	9388980	17590	17590	17590	17590	1
589	20240216	091600	9371390	17600	17600	17600	17600	36
590	20240216	091500	8737790	17550	17550	17550	17550	5
591	20240216	091400	8650040	17550	17550	17550	17550	144
592	20240216	091300	6122840	17540	17540	17540	17540	10
593	20240216	091200	5947440	17540	17540	17540	17540	9
594	20240216	091100	5789580	17600	17550	17660	17550	270
595	20240216	091000	1036550	17540	17540	17540	17540	0
596	20240216	090900	1036550	17540	17540	17540	17540	24
597	20240216	090800	615590	17610	17610	17610	17610	0
598	20240216	090700	615590	17610	17610	17610	17610	0
599	20240216	090600	615590	17610	17610	17610	17610	0
600	20240216	090500	615590	17610	17540	17610	17540	2
601	20240216	090400	580440	17610	17610	17610	17610	0
602	20240216	090300	580440	17610	17610	17610	17610	0
603	20240216	090200	580440	17610	17610	17610	17610	0
604	20240216	090100	580440	17610	17600	17610	17600	2
605	20240216	090000	545230	17550	17600	17600	17550	22