KissMeData/079960/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195000	488590610	20100	20100	20100	20100	2332
3	20240216	194900	488590610	20100	20100	20100	20100	0
4	20240216	194800	488590610	20100	20100	20100	20100	0
5	20240216	194700	488590610	20100	20100	20100	20100	0
6	20240216	194600	488590610	20100	20100	20100	20100	0
7	20240216	194500	488590610	20100	20100	20100	20100	0
8	20240216	194400	488590610	20100	20100	20100	20100	0
9	20240216	194300	488590610	20100	20100	20100	20100	0
10	20240216	194200	488590610	20100	20100	20100	20100	0
11	20240216	194100	488590610	20100	20100	20100	20100	0
12	20240216	194000	488590610	20100	20100	20100	20100	0
13	20240216	193900	488590610	20100	20100	20100	20100	0
14	20240216	193800	488590610	20100	20100	20100	20100	0
15	20240216	193700	488590610	20100	20100	20100	20100	0
16	20240216	193600	488590610	20100	20100	20100	20100	0
17	20240216	193500	488590610	20100	20100	20100	20100	0
18	20240216	193400	488590610	20100	20100	20100	20100	0
19	20240216	193300	488590610	20100	20100	20100	20100	0
20	20240216	193200	488590610	20100	20100	20100	20100	0
21	20240216	193100	488590610	20100	20100	20100	20100	0
22	20240216	193000	488590610	20100	20100	20100	20100	0
23	20240216	192900	488590610	20100	20100	20100	20100	0
24	20240216	192800	488590610	20100	20100	20100	20100	0
25	20240216	192700	488590610	20100	20100	20100	20100	0
26	20240216	192600	488590610	20100	20100	20100	20100	0
27	20240216	192500	488590610	20100	20100	20100	20100	0
28	20240216	192400	488590610	20100	20100	20100	20100	0
29	20240216	192300	488590610	20100	20100	20100	20100	0
30	20240216	192200	488590610	20100	20100	20100	20100	0
31	20240216	192100	488590610	20100	20100	20100	20100	0
32	20240216	192000	488590610	20100	20100	20100	20100	2332
33	20240216	191900	488590610	20100	20100	20100	20100	0
34	20240216	191800	488590610	20100	20100	20100	20100	0
35	20240216	191700	488590610	20100	20100	20100	20100	0
36	20240216	191600	488590610	20100	20100	20100	20100	0
37	20240216	191500	488590610	20100	20100	20100	20100	0
38	20240216	191400	488590610	20100	20100	20100	20100	0
39	20240216	191300	488590610	20100	20100	20100	20100	0
40	20240216	191200	488590610	20100	20100	20100	20100	0
41	20240216	191100	488590610	20100	20100	20100	20100	0
42	20240216	191000	488590610	20100	20100	20100	20100	0
43	20240216	190900	488590610	20100	20100	20100	20100	0
44	20240216	190800	488590610	20100	20100	20100	20100	0
45	20240216	190700	488590610	20100	20100	20100	20100	0
46	20240216	190600	488590610	20100	20100	20100	20100	0
47	20240216	190500	488590610	20100	20100	20100	20100	0
48	20240216	190400	488590610	20100	20100	20100	20100	0
49	20240216	190300	488590610	20100	20100	20100	20100	0
50	20240216	190200	488590610	20100	20100	20100	20100	0
51	20240216	190100	488590610	20100	20100	20100	20100	0
52	20240216	190000	488590610	20100	20100	20100	20100	0
53	20240216	185900	488590610	20100	20100	20100	20100	0
54	20240216	185800	488590610	20100	20100	20100	20100	0
55	20240216	185700	488590610	20100	20100	20100	20100	0
56	20240216	185600	488590610	20100	20100	20100	20100	0
57	20240216	185500	488590610	20100	20100	20100	20100	0
58	20240216	185400	488590610	20100	20100	20100	20100	0
59	20240216	185300	488590610	20100	20100	20100	20100	0
60	20240216	185200	488590610	20100	20100	20100	20100	0
61	20240216	185100	488590610	20100	20100	20100	20100	0
62	20240216	185000	488590610	20100	20100	20100	20100	2332
63	20240216	184900	488590610	20100	20100	20100	20100	0
64	20240216	184800	488590610	20100	20100	20100	20100	0
65	20240216	184700	488590610	20100	20100	20100	20100	0
66	20240216	184600	488590610	20100	20100	20100	20100	0
67	20240216	184500	488590610	20100	20100	20100	20100	0
68	20240216	184400	488590610	20100	20100	20100	20100	0
69	20240216	184300	488590610	20100	20100	20100	20100	0
70	20240216	184200	488590610	20100	20100	20100	20100	0
71	20240216	184100	488590610	20100	20100	20100	20100	0
72	20240216	184000	488590610	20100	20100	20100	20100	0
73	20240216	183900	488590610	20100	20100	20100	20100	0
74	20240216	183800	488590610	20100	20100	20100	20100	0
75	20240216	183700	488590610	20100	20100	20100	20100	0
76	20240216	183600	488590610	20100	20100	20100	20100	0
77	20240216	183500	488590610	20100	20100	20100	20100	0
78	20240216	183400	488590610	20100	20100	20100	20100	0
79	20240216	183300	488590610	20100	20100	20100	20100	0
80	20240216	183200	488590610	20100	20100	20100	20100	0
81	20240216	183100	488590610	20100	20100	20100	20100	0
82	20240216	183000	488590610	20100	20100	20100	20100	0
83	20240216	182900	488590610	20100	20100	20100	20100	0
84	20240216	182800	488590610	20100	20100	20100	20100	0
85	20240216	182700	488590610	20100	20100	20100	20100	0
86	20240216	182600	488590610	20100	20100	20100	20100	0
87	20240216	182500	488590610	20100	20100	20100	20100	0
88	20240216	182400	488590610	20100	20100	20100	20100	0
89	20240216	182300	488590610	20100	20100	20100	20100	0
90	20240216	182200	488590610	20100	20100	20100	20100	0
91	20240216	182100	488590610	20100	20100	20100	20100	0
92	20240216	182000	488590610	20100	20100	20100	20100	2332
93	20240216	181900	488590610	20100	20100	20100	20100	0
94	20240216	181800	488590610	20100	20100	20100	20100	0
95	20240216	181700	488590610	20100	20100	20100	20100	0
96	20240216	181600	488590610	20100	20100	20100	20100	0
97	20240216	181500	488590610	20100	20100	20100	20100	0
98	20240216	181400	488590610	20100	20100	20100	20100	0
99	20240216	181300	488590610	20100	20100	20100	20100	0
100	20240216	181200	488590610	20100	20100	20100	20100	0
101	20240216	181100	488590610	20100	20100	20100	20100	0
102	20240216	181000	488590610	20100	20100	20100	20100	0
103	20240216	180900	488590610	20100	20100	20100	20100	0
104	20240216	180800	488590610	20100	20100	20100	20100	0
105	20240216	180700	488590610	20100	20100	20100	20100	0
106	20240216	180600	488590610	20100	20100	20100	20100	0
107	20240216	180500	488590610	20100	20100	20100	20100	0
108	20240216	180400	488590610	20100	20100	20100	20100	0
109	20240216	180300	488590610	20100	20100	20100	20100	0
110	20240216	180200	488590610	20100	20100	20100	20100	0
111	20240216	180100	488590610	20100	20100	20100	20100	0
112	20240216	180000	488590610	20100	20100	20100	20100	0
113	20240216	175900	488590610	20100	20100	20100	20100	0
114	20240216	175800	488590610	20100	20100	20100	20100	0
115	20240216	175700	488590610	20100	20100	20100	20100	0
116	20240216	175600	488590610	20100	20100	20100	20100	0
117	20240216	175500	488590610	20100	20100	20100	20100	0
118	20240216	175400	488590610	20100	20100	20100	20100	0
119	20240216	175300	488590610	20100	20100	20100	20100	0
120	20240216	175200	488590610	20100	20100	20100	20100	0
121	20240216	175100	488590610	20100	20100	20100	20100	0
122	20240216	175000	488590610	20100	20100	20100	20100	2332
123	20240216	174900	488590610	20100	20100	20100	20100	0
124	20240216	174800	488590610	20100	20100	20100	20100	0
125	20240216	174700	488590610	20100	20100	20100	20100	0
126	20240216	174600	488590610	20100	20100	20100	20100	0
127	20240216	174500	488590610	20100	20100	20100	20100	0
128	20240216	174400	488590610	20100	20100	20100	20100	0
129	20240216	174300	488590610	20100	20100	20100	20100	0
130	20240216	174200	488590610	20100	20100	20100	20100	0
131	20240216	174100	488590610	20100	20100	20100	20100	0
132	20240216	174000	488590610	20100	20100	20100	20100	0
133	20240216	173900	488590610	20100	20100	20100	20100	0
134	20240216	173800	488590610	20100	20100	20100	20100	0
135	20240216	173700	488590610	20100	20100	20100	20100	0
136	20240216	173600	488590610	20100	20100	20100	20100	0
137	20240216	173500	488590610	20100	20100	20100	20100	0
138	20240216	173400	488590610	20100	20100	20100	20100	0
139	20240216	173300	488590610	20100	20100	20100	20100	0
140	20240216	173200	488590610	20100	20100	20100	20100	0
141	20240216	173100	488590610	20100	20100	20100	20100	0
142	20240216	173000	488590610	20100	20100	20100	20100	0
143	20240216	172900	488590610	20100	20100	20100	20100	0
144	20240216	172800	488590610	20100	20100	20100	20100	0
145	20240216	172700	488590610	20100	20100	20100	20100	0
146	20240216	172600	488590610	20100	20100	20100	20100	0
147	20240216	172500	488590610	20100	20100	20100	20100	0
148	20240216	172400	488590610	20100	20100	20100	20100	0
149	20240216	172300	488590610	20100	20100	20100	20100	0
150	20240216	172200	488590610	20100	20100	20100	20100	0
151	20240216	172100	488590610	20100	20100	20100	20100	0
152	20240216	172000	488590610	20100	20100	20100	20100	2332
153	20240216	171900	488590610	20100	20100	20100	20100	0
154	20240216	171800	488590610	20100	20100	20100	20100	0
155	20240216	171700	488590610	20100	20100	20100	20100	0
156	20240216	171600	488590610	20100	20100	20100	20100	0
157	20240216	171500	488590610	20100	20100	20100	20100	0
158	20240216	171400	488590610	20100	20100	20100	20100	0
159	20240216	171300	488590610	20100	20100	20100	20100	0
160	20240216	171200	488590610	20100	20100	20100	20100	0
161	20240216	171100	488590610	20100	20100	20100	20100	0
162	20240216	171000	488590610	20100	20100	20100	20100	0
163	20240216	170900	488590610	20100	20100	20100	20100	0
164	20240216	170800	488590610	20100	20100	20100	20100	0
165	20240216	170700	488590610	20100	20100	20100	20100	0
166	20240216	170600	488590610	20100	20100	20100	20100	0
167	20240216	170500	488590610	20100	20100	20100	20100	0
168	20240216	170400	488590610	20100	20100	20100	20100	0
169	20240216	170300	488590610	20100	20100	20100	20100	0
170	20240216	170200	488590610	20100	20100	20100	20100	0
171	20240216	170100	488590610	20100	20100	20100	20100	0
172	20240216	170000	488590610	20100	20100	20100	20100	0
173	20240216	165900	488590610	20100	20100	20100	20100	0
174	20240216	165800	488590610	20100	20100	20100	20100	0
175	20240216	165700	488590610	20100	20100	20100	20100	0
176	20240216	165600	488590610	20100	20100	20100	20100	0
177	20240216	165500	488590610	20100	20100	20100	20100	0
178	20240216	165400	488590610	20100	20100	20100	20100	0
179	20240216	165300	488590610	20100	20100	20100	20100	0
180	20240216	165200	488590610	20100	20100	20100	20100	0
181	20240216	165100	488590610	20100	20100	20100	20100	0
182	20240216	165000	488590610	20100	20100	20100	20100	2332
183	20240216	164900	488590610	20100	20100	20100	20100	0
184	20240216	164800	488590610	20100	20100	20100	20100	0
185	20240216	164700	488590610	20100	20100	20100	20100	0
186	20240216	164600	488590610	20100	20100	20100	20100	0
187	20240216	164500	488590610	20100	20100	20100	20100	0
188	20240216	164400	488590610	20100	20100	20100	20100	0
189	20240216	164300	488590610	20100	20100	20100	20100	0
190	20240216	164200	488590610	20100	20100	20100	20100	0
191	20240216	164100	488590610	20100	20100	20100	20100	0
192	20240216	164000	488590610	20100	20100	20100	20100	0
193	20240216	163900	488590610	20100	20100	20100	20100	0
194	20240216	163800	488590610	20100	20100	20100	20100	0
195	20240216	163700	488590610	20100	20100	20100	20100	0
196	20240216	163600	488590610	20100	20100	20100	20100	0
197	20240216	163500	488590610	20100	20100	20100	20100	0
198	20240216	163400	488590610	20100	20100	20100	20100	0
199	20240216	163300	488590610	20100	20100	20100	20100	0
200	20240216	163200	488590610	20100	20100	20100	20100	0
201	20240216	163100	488590610	20100	20100	20100	20100	0
202	20240216	163000	488590610	20100	20100	20100	20100	0
203	20240216	162900	488590610	20100	20100	20100	20100	0
204	20240216	162800	488590610	20100	20100	20100	20100	0
205	20240216	162700	488590610	20100	20100	20100	20100	0
206	20240216	162600	488590610	20100	20100	20100	20100	0
207	20240216	162500	488590610	20100	20100	20100	20100	0
208	20240216	162400	488590610	20100	20100	20100	20100	0
209	20240216	162300	488590610	20100	20100	20100	20100	0
210	20240216	162200	488590610	20100	20100	20100	20100	0
211	20240216	162100	488590610	20100	20100	20100	20100	0
212	20240216	162000	488590610	20100	20100	20100	20100	2332
213	20240216	161900	488590610	20100	20100	20100	20100	0
214	20240216	161800	488590610	20100	20100	20100	20100	0
215	20240216	161700	488590610	20100	20100	20100	20100	0
216	20240216	161600	488590610	20100	20100	20100	20100	0
217	20240216	161500	488590610	20100	20100	20100	20100	0
218	20240216	161400	488590610	20100	20100	20100	20100	0
219	20240216	161300	488590610	20100	20100	20100	20100	0
220	20240216	161200	488590610	20100	20100	20100	20100	0
221	20240216	161100	488590610	20100	20100	20100	20100	0
222	20240216	161000	488590610	20100	20100	20100	20100	0
223	20240216	160900	488590610	20100	20100	20100	20100	0
224	20240216	160800	488590610	20100	20100	20100	20100	0
225	20240216	160700	488590610	20100	20100	20100	20100	0
226	20240216	160600	488590610	20100	20100	20100	20100	0
227	20240216	160500	488590610	20100	20100	20100	20100	0
228	20240216	160400	488590610	20100	20100	20100	20100	0
229	20240216	160300	488590610	20100	20100	20100	20100	0
230	20240216	160200	488590610	20100	20100	20100	20100	0
231	20240216	160100	488590610	20100	20100	20100	20100	0
232	20240216	160000	488590610	20100	20100	20100	20100	0
233	20240216	155900	488590610	20100	20100	20100	20100	0
234	20240216	155800	488590610	20100	20100	20100	20100	0
235	20240216	155700	488590610	20100	20100	20100	20100	0
236	20240216	155600	488590610	20100	20100	20100	20100	0
237	20240216	155500	488590610	20100	20100	20100	20100	0
238	20240216	155400	488590610	20100	20100	20100	20100	0
239	20240216	155300	488590610	20100	20100	20100	20100	0
240	20240216	155200	488590610	20100	20100	20100	20100	0
241	20240216	155100	488590610	20100	20100	20100	20100	0
242	20240216	155000	488590610	20100	20100	20100	20100	2332
243	20240216	154900	488590610	20100	20100	20100	20100	0
244	20240216	154800	488590610	20100	20100	20100	20100	0
245	20240216	154700	488590610	20100	20100	20100	20100	0
246	20240216	154600	488590610	20100	20100	20100	20100	0
247	20240216	154500	488590610	20100	20100	20100	20100	0
248	20240216	154400	488590610	20100	20100	20100	20100	0
249	20240216	154300	488590610	20100	20100	20100	20100	0
250	20240216	154200	488590610	20100	20100	20100	20100	0
251	20240216	154100	488590610	20100	20100	20100	20100	0
252	20240216	154000	488590610	20100	20100	20100	20100	0
253	20240216	153900	488590610	20100	20100	20100	20100	0
254	20240216	153800	488590610	20100	20100	20100	20100	0
255	20240216	153700	488590610	20100	20100	20100	20100	0
256	20240216	153600	488590610	20100	20100	20100	20100	0
257	20240216	153500	488590610	20100	20100	20100	20100	0
258	20240216	153400	488590610	20100	20100	20100	20100	0
259	20240216	153300	488590610	20100	20100	20100	20100	0
260	20240216	153200	488590610	20100	20100	20100	20100	0
261	20240216	153100	488590610	20100	20100	20100	20100	0
262	20240216	153000	488590610	20100	20100	20100	20100	2332
263	20240216	152900	441717410	19970	19970	19970	19970	0
264	20240216	152800	441717410	19970	19970	19970	19970	0
265	20240216	152700	441717410	19970	19970	19970	19970	0
266	20240216	152600	441717410	19970	19970	19970	19970	0
267	20240216	152500	441717410	19970	19970	19970	19970	0
268	20240216	152400	441717410	19970	19970	19970	19970	0
269	20240216	152300	441717410	19970	19970	19970	19970	0
270	20240216	152200	441717410	19970	19970	19970	19970	0
271	20240216	152100	441717410	19970	19970	19970	19970	0
272	20240216	152000	441717410	19970	19970	19970	19970	0
273	20240216	151900	441717410	19970	19970	19970	19970	7
274	20240216	151800	441577620	19970	19970	19970	19970	7
275	20240216	151700	441437830	19970	19970	19970	19970	6
276	20240216	151600	441318010	19970	19970	19970	19970	0
277	20240216	151500	441318010	19970	19970	19970	19970	14
278	20240216	151400	441038430	19970	19970	19970	19970	2
279	20240216	151300	440998490	19970	19970	19970	19970	0
280	20240216	151200	440998490	19970	19960	19970	19960	15
281	20240216	151100	440698960	19930	19930	19930	19930	0
282	20240216	151000	440698960	19930	19950	19950	19930	6
283	20240216	150900	440579300	19890	19890	19890	19890	50
284	20240216	150800	439584800	19890	19890	19890	19890	0
285	20240216	150700	439584800	19890	19890	19890	19890	1
286	20240216	150600	439564910	19890	19890	19890	19890	100
287	20240216	150500	437575910	19890	19890	19890	19890	0
288	20240216	150400	437575910	19890	19890	19890	19890	4
289	20240216	150300	437496350	19880	19880	19880	19880	0
290	20240216	150200	437496350	19880	19880	19880	19880	0
291	20240216	150100	437496350	19880	19880	19880	19880	0
292	20240216	150000	437496350	19880	19890	19900	19880	225
293	20240216	145900	433021420	19900	19900	19900	19900	1041
294	20240216	145800	412305520	19900	19900	19900	19900	25
295	20240216	145700	411808020	19900	19900	19900	19900	0
296	20240216	145600	411808020	19900	19900	19900	19900	20
297	20240216	145500	411410020	19900	19900	19900	19900	0
298	20240216	145400	411410020	19900	19900	19900	19900	0
299	20240216	145300	411410020	19900	19900	19900	19900	0
300	20240216	145200	411410020	19900	19900	19900	19900	0
301	20240216	145100	411410020	19900	19900	19900	19900	0
302	20240216	145000	411410020	19900	19900	19900	19900	25
303	20240216	144900	410912520	19900	19900	19900	19900	0
304	20240216	144800	410912520	19900	19900	19900	19900	19
305	20240216	144700	410534420	19900	19900	19900	19900	0
306	20240216	144600	410534420	19900	19900	19900	19900	0
307	20240216	144500	410534420	19900	19910	19910	19900	712
308	20240216	144400	396363420	19900	19950	19950	19900	1707
309	20240216	144300	362341470	20000	20000	20000	20000	0
310	20240216	144200	362341470	20000	20000	20000	20000	0
311	20240216	144100	362341470	20000	20000	20000	20000	0
312	20240216	144000	362341470	20000	20000	20000	20000	0
313	20240216	143900	362341470	20000	20000	20000	20000	0
314	20240216	143800	362341470	20000	19960	20000	19950	449
315	20240216	143700	353380890	20000	20000	20000	20000	498
316	20240216	143600	343420890	20000	20000	20000	20000	0
317	20240216	143500	343420890	20000	20000	20000	20000	6
318	20240216	143400	343300890	20000	20000	20000	20000	0
319	20240216	143300	343300890	20000	20000	20000	20000	0
320	20240216	143200	343300890	20000	20000	20000	20000	0
321	20240216	143100	343300890	20000	20000	20000	20000	0
322	20240216	143000	343300890	20000	20000	20000	20000	0
323	20240216	142900	343300890	20000	20000	20000	20000	25
324	20240216	142800	342800890	20000	20000	20000	20000	0
325	20240216	142700	342800890	20000	20000	20000	20000	0
326	20240216	142600	342800890	20000	20000	20000	20000	1
327	20240216	142500	342780890	20000	20050	20050	20000	30
328	20240216	142400	342179940	20000	20000	20000	20000	0
329	20240216	142300	342179940	20000	20000	20000	20000	0
330	20240216	142200	342179940	20000	20000	20000	20000	1
331	20240216	142100	342159940	20000	20000	20000	20000	1
332	20240216	142000	342139940	20000	19990	20000	19990	37
333	20240216	141900	341399960	19990	19990	19990	19990	3
334	20240216	141800	341339990	19990	19990	19990	19990	51
335	20240216	141700	340320500	20000	20000	20000	20000	45
336	20240216	141600	339420500	20050	20050	20050	20050	0
337	20240216	141500	339420500	20050	20050	20050	20050	10
338	20240216	141400	339220000	20000	20000	20000	20000	10
339	20240216	141300	339020000	20050	20050	20050	20050	0
340	20240216	141200	339020000	20050	20050	20050	20050	0
341	20240216	141100	339020000	20050	20050	20050	20050	54
342	20240216	141000	337937300	20000	20000	20000	20000	75
343	20240216	140900	336437300	20050	20050	20050	20050	0
344	20240216	140800	336437300	20050	20050	20050	20050	0
345	20240216	140700	336437300	20050	20050	20050	20050	39
346	20240216	140600	335655350	20050	20050	20050	20050	0
347	20240216	140500	335655350	20050	20050	20050	20050	8
348	20240216	140400	335494950	20100	20100	20100	20100	0
349	20240216	140300	335494950	20100	20100	20100	20100	0
350	20240216	140200	335494950	20100	20100	20100	20100	0
351	20240216	140100	335494950	20100	20100	20100	20100	0
352	20240216	140000	335494950	20100	20100	20100	20100	0
353	20240216	135900	335494950	20100	20050	20100	20050	16
354	20240216	135800	335174100	20050	20050	20050	20050	27
355	20240216	135700	334632750	20050	20050	20050	20050	0
356	20240216	135600	334632750	20050	20050	20050	20050	0
357	20240216	135500	334632750	20050	20050	20050	20050	0
358	20240216	135400	334632750	20050	20050	20050	20050	0
359	20240216	135300	334632750	20050	20050	20050	20050	64
360	20240216	135200	333349550	20050	20050	20050	20050	0
361	20240216	135100	333349550	20050	20050	20050	20050	0
362	20240216	135000	333349550	20050	20050	20050	20050	0
363	20240216	134900	333349550	20050	20050	20050	20050	6
364	20240216	134800	333229250	20050	20050	20050	20050	200
365	20240216	134700	329219250	20050	20050	20050	20050	0
366	20240216	134600	329219250	20050	20050	20050	20050	12
367	20240216	134500	328978650	20050	20050	20050	20050	0
368	20240216	134400	328978650	20050	20050	20050	20050	0
369	20240216	134300	328978650	20050	20050	20050	20050	0
370	20240216	134200	328978650	20050	20050	20050	20050	19
371	20240216	134100	328597700	20000	20000	20000	20000	429
372	20240216	134000	320017700	20000	20000	20000	19990	779
373	20240216	133900	304438000	20000	19990	20000	19990	254
374	20240216	133800	299358180	19990	19980	19990	19980	160
375	20240216	133700	296160260	19970	19970	19970	19970	140
376	20240216	133600	293364460	19960	19960	19960	19960	10
377	20240216	133500	293164860	19920	19920	19920	19920	1
378	20240216	133400	293144940	19930	20000	20000	19920	150
379	20240216	133300	290148040	20000	19990	20000	19990	180
380	20240216	133200	286548070	20000	19990	20000	19990	765
381	20240216	133100	271250950	19980	19980	19980	19980	100
382	20240216	133000	269252950	19990	19940	19990	19940	1006
383	20240216	132900	249166280	19940	19930	19940	19930	198
384	20240216	132800	245219100	19920	19920	19920	19920	30
385	20240216	132700	244621500	19920	19920	19920	19920	252
386	20240216	132600	239601660	19920	19920	19920	19920	3
387	20240216	132500	239541900	19920	19920	19920	19920	0
388	20240216	132400	239541900	19920	19920	19920	19920	26
389	20240216	132300	239023980	19930	19930	19930	19930	20
390	20240216	132200	238625380	19930	19930	19930	19930	0
391	20240216	132100	238625380	19930	19930	19930	19930	0
392	20240216	132000	238625380	19930	19930	19930	19930	8
393	20240216	131900	238465940	19930	19930	19930	19930	0
394	20240216	131800	238465940	19930	19930	19930	19930	103
395	20240216	131700	236413150	19930	19930	19930	19930	9
396	20240216	131600	236233780	19930	19930	19930	19930	3
397	20240216	131500	236173990	19920	19920	19920	19920	0
398	20240216	131400	236173990	19920	19920	19920	19920	0
399	20240216	131300	236173990	19920	19920	19920	19920	0
400	20240216	131200	236173990	19920	19920	19920	19920	0
401	20240216	131100	236173990	19920	19920	19920	19920	50
402	20240216	131000	235177990	19930	19920	19930	19920	67
403	20240216	130900	233842800	19930	19930	19930	19930	186
404	20240216	130800	230135820	19920	19920	19920	19920	114
405	20240216	130700	227864940	19900	19900	19900	19900	0
406	20240216	130600	227864940	19900	19900	19900	19900	0
407	20240216	130500	227864940	19900	19900	19900	19900	47
408	20240216	130400	226929640	19900	19900	19900	19900	55
409	20240216	130300	225835140	19870	19870	19870	19870	0
410	20240216	130200	225835140	19870	19870	19870	19870	0
411	20240216	130100	225835140	19870	19860	19870	19860	28
412	20240216	130000	225278980	19860	19860	19860	19860	1
413	20240216	125900	225259120	19860	19860	19860	19860	22
414	20240216	125800	224822200	19860	19870	19870	19860	134
415	20240216	125700	222160620	19870	19870	19870	19870	0
416	20240216	125600	222160620	19870	19870	19870	19870	0
417	20240216	125500	222160620	19870	19870	19870	19870	0
418	20240216	125400	222160620	19870	19870	19870	19870	0
419	20240216	125300	222160620	19870	19900	19910	19870	206
420	20240216	125200	218060530	19850	19850	19850	19850	0
421	20240216	125100	218060530	19850	19850	19850	19850	0
422	20240216	125000	218060530	19850	19850	19850	19850	0
423	20240216	124900	218060530	19850	19850	19850	19850	0
424	20240216	124800	218060530	19850	19850	19850	19850	25
425	20240216	124700	217564280	19850	19850	19850	19850	0
426	20240216	124600	217564280	19850	19870	19870	19850	110
427	20240216	124500	215380560	19870	19870	19870	19870	50
428	20240216	124400	214387060	19870	19870	19870	19870	10
429	20240216	124300	214188360	19890	19890	19890	19890	0
430	20240216	124200	214188360	19890	19890	19890	19890	0
431	20240216	124100	214188360	19890	19890	19890	19890	0
432	20240216	124000	214188360	19890	19890	19890	19890	3
433	20240216	123900	214128690	19890	19890	19890	19890	0
434	20240216	123800	214128690	19890	19870	19890	19870	235
435	20240216	123700	209458170	19860	19860	19860	19860	15
436	20240216	123600	209160270	19870	19870	19870	19870	26
437	20240216	123500	208643650	19870	19870	19870	19870	71
438	20240216	123400	207232880	19870	19870	19870	19870	30
439	20240216	123300	206636780	19860	19830	19860	19830	286
440	20240216	123200	200963100	19830	19810	19830	19810	391
441	20240216	123100	193215040	19810	19780	19810	19780	484
442	20240216	123000	183631750	19770	19770	19770	19770	0
443	20240216	122900	183631750	19770	19770	19770	19770	0
444	20240216	122800	183631750	19770	19760	19770	19760	29
445	20240216	122700	183058540	19680	19680	19680	19680	0
446	20240216	122600	183058540	19680	19680	19680	19680	0
447	20240216	122500	183058540	19680	19680	19680	19680	0
448	20240216	122400	183058540	19680	19680	19680	19680	0
449	20240216	122300	183058540	19680	19680	19680	19680	0
450	20240216	122200	183058540	19680	19680	19680	19680	0
451	20240216	122100	183058540	19680	19730	19730	19680	500
452	20240216	122000	173205450	19730	19730	19730	19730	0
453	20240216	121900	173205450	19730	19730	19730	19730	0
454	20240216	121800	173205450	19730	19730	19730	19730	0
455	20240216	121700	173205450	19730	19730	19730	19730	2
456	20240216	121600	173165990	19700	19700	19700	19700	0
457	20240216	121500	173165990	19700	19700	19700	19700	0
458	20240216	121400	173165990	19700	19700	19700	19700	0
459	20240216	121300	173165990	19700	19700	19700	19700	0
460	20240216	121200	173165990	19700	19700	19700	19700	1
461	20240216	121100	173146290	19700	19700	19700	19700	0
462	20240216	121000	173146290	19700	19720	19720	19700	200
463	20240216	120900	169205620	19710	19710	19710	19710	0
464	20240216	120800	169205620	19710	19710	19710	19710	0
465	20240216	120700	169205620	19710	19710	19710	19710	0
466	20240216	120600	169205620	19710	19710	19710	19710	0
467	20240216	120500	169205620	19710	19710	19710	19710	0
468	20240216	120400	169205620	19710	19750	19750	19710	100
469	20240216	120300	167233200	19750	19750	19750	19750	0
470	20240216	120200	167233200	19750	19750	19750	19750	0
471	20240216	120100	167233200	19750	19750	19750	19750	0
472	20240216	120000	167233200	19750	19760	19760	19750	100
473	20240216	115900	165257560	19760	19760	19760	19760	0
474	20240216	115800	165257560	19760	19760	19760	19760	0
475	20240216	115700	165257560	19760	19760	19760	19760	0
476	20240216	115600	165257560	19760	19760	19760	19760	0
477	20240216	115500	165257560	19760	19760	19760	19760	18
478	20240216	115400	164901880	19760	19760	19760	19760	0
479	20240216	115300	164901880	19760	19760	19760	19760	0
480	20240216	115200	164901880	19760	19760	19760	19760	0
481	20240216	115100	164901880	19760	19760	19760	19760	0
482	20240216	115000	164901880	19760	19760	19760	19760	19
483	20240216	114900	164526440	19770	19770	19770	19770	0
484	20240216	114800	164526440	19770	19770	19770	19770	0
485	20240216	114700	164526440	19770	19770	19770	19770	0
486	20240216	114600	164526440	19770	19770	19770	19770	0
487	20240216	114500	164526440	19770	19770	19770	19770	0
488	20240216	114400	164526440	19770	19770	19770	19770	0
489	20240216	114300	164526440	19770	19770	19770	19770	0
490	20240216	114200	164526440	19770	19770	19770	19770	24
491	20240216	114100	164051960	19730	19730	19730	19730	50
492	20240216	114000	163065460	19760	19750	19760	19750	126
493	20240216	113900	160576850	19740	19740	19740	19740	23
494	20240216	113800	160122830	19740	19740	19740	19740	10
495	20240216	113700	159925430	19660	19660	19660	19660	0
496	20240216	113600	159925430	19660	19660	19660	19660	413
497	20240216	113500	151805850	19650	19670	19670	19650	834
498	20240216	113400	135416010	19650	19720	19720	19650	2100
499	20240216	113300	94112810	19710	19710	19710	19710	0
500	20240216	113200	94112810	19710	19710	19710	19710	0
501	20240216	113100	94112810	19710	19710	19710	19710	0
502	20240216	113000	94112810	19710	19710	19710	19710	0
503	20240216	112900	94112810	19710	19710	19710	19710	0
504	20240216	112800	94112810	19710	19710	19710	19710	1
505	20240216	112700	94093100	19800	19800	19800	19800	25
506	20240216	112600	93598100	19800	19700	19800	19700	81
507	20240216	112500	91994900	19700	19750	19750	19700	800
508	20240216	112400	76219960	19750	19750	19750	19750	1
509	20240216	112300	76200210	19800	19800	19800	19800	0
510	20240216	112200	76200210	19800	19800	19800	19800	2
511	20240216	112100	76160610	19800	19800	19800	19800	50
512	20240216	112000	75170610	19800	19800	19800	19800	0
513	20240216	111900	75170610	19800	19800	19800	19800	0
514	20240216	111800	75170610	19800	19800	19800	19800	2
515	20240216	111700	75131010	19800	19800	19800	19800	0
516	20240216	111600	75131010	19800	19800	19800	19800	0
517	20240216	111500	75131010	19800	19800	19800	19800	0
518	20240216	111400	75131010	19800	19800	19800	19800	0
519	20240216	111300	75131010	19800	19800	19800	19800	100
520	20240216	111200	73151010	19800	19800	19800	19800	10
521	20240216	111100	72953010	19800	19800	19800	19800	0
522	20240216	111000	72953010	19800	19800	19800	19800	93
523	20240216	110900	71111610	19820	19820	19820	19820	2
524	20240216	110800	71071970	19830	19830	19830	19830	136
525	20240216	110700	68375090	19800	19800	19800	19800	0
526	20240216	110600	68375090	19800	19800	19800	19800	0
527	20240216	110500	68375090	19800	19810	19810	19800	37
528	20240216	110400	67642250	19810	19810	19810	19810	0
529	20240216	110300	67642250	19810	19760	19830	19760	485
530	20240216	110200	58053070	19760	19760	19760	19760	0
531	20240216	110100	58053070	19760	19760	19760	19760	0
532	20240216	110000	58053070	19760	19760	19760	19760	0
533	20240216	105900	58053070	19760	19760	19760	19760	17
534	20240216	105800	57717150	19750	19750	19750	19750	0
535	20240216	105700	57717150	19750	19750	19750	19750	0
536	20240216	105600	57717150	19750	19750	19750	19750	0
537	20240216	105500	57717150	19750	19750	19750	19750	0
538	20240216	105400	57717150	19750	19750	19750	19750	0
539	20240216	105300	57717150	19750	19750	19750	19750	1
540	20240216	105200	57697400	19740	19740	19740	19740	10
541	20240216	105100	57500000	19740	19740	19740	19740	0
542	20240216	105000	57500000	19740	19760	19760	19740	8
543	20240216	104900	57342000	19760	19760	19760	19760	3
544	20240216	104800	57282720	19740	19740	19740	19740	0
545	20240216	104700	57282720	19740	19740	19740	19740	94
546	20240216	104600	55427160	19740	19740	19740	19740	0
547	20240216	104500	55427160	19740	19740	19740	19740	0
548	20240216	104400	55427160	19740	19740	19740	19740	0
549	20240216	104300	55427160	19740	19740	19740	19740	0
550	20240216	104200	55427160	19740	19740	19740	19740	0
551	20240216	104100	55427160	19740	19740	19740	19740	0
552	20240216	104000	55427160	19740	19680	19740	19680	432
553	20240216	103900	46917760	19680	19640	19680	19640	265
554	20240216	103800	41710870	19620	19620	19620	19620	0
555	20240216	103700	41710870	19620	19620	19620	19620	0
556	20240216	103600	41710870	19620	19620	19620	19620	79
557	20240216	103500	40160890	19640	19640	19640	19640	0
558	20240216	103400	40160890	19640	19640	19640	19640	1
559	20240216	103300	40141250	19640	19640	19640	19640	0
560	20240216	103200	40141250	19640	19640	19640	19640	0
561	20240216	103100	40141250	19640	19640	19640	19640	0
562	20240216	103000	40141250	19640	19640	19640	19630	52
563	20240216	102900	39120340	19650	19650	19650	19650	0
564	20240216	102800	39120340	19650	19650	19650	19650	0
565	20240216	102700	39120340	19650	19650	19650	19650	0
566	20240216	102600	39120340	19650	19650	19650	19650	32
567	20240216	102500	38491540	19650	19650	19650	19650	0
568	20240216	102400	38491540	19650	19650	19650	19650	0
569	20240216	102300	38491540	19650	19650	19650	19650	20
570	20240216	102200	38098540	19610	19610	19610	19610	0
571	20240216	102100	38098540	19610	19610	19610	19610	0
572	20240216	102000	38098540	19610	19610	19610	19610	0
573	20240216	101900	38098540	19610	19610	19610	19610	0
574	20240216	101800	38098540	19610	19610	19610	19610	0
575	20240216	101700	38098540	19610	19610	19610	19610	0
576	20240216	101600	38098540	19610	19610	19610	19610	0
577	20240216	101500	38098540	19610	19610	19610	19610	0
578	20240216	101400	38098540	19610	19610	19610	19610	0
579	20240216	101300	38098540	19610	19610	19610	19610	0
580	20240216	101200	38098540	19610	19610	19610	19610	0
581	20240216	101100	38098540	19610	19610	19610	19610	0
582	20240216	101000	38098540	19610	19610	19610	19610	0
583	20240216	100900	38098540	19610	19610	19610	19610	0
584	20240216	100800	38098540	19610	19610	19610	19610	0
585	20240216	100700	38098540	19610	19610	19610	19610	0
586	20240216	100600	38098540	19610	19610	19610	19610	0
587	20240216	100500	38098540	19610	19610	19610	19610	30
588	20240216	100400	37510240	19610	19610	19610	19610	0
589	20240216	100300	37510240	19610	19610	19610	19610	0
590	20240216	100200	37510240	19610	19610	19610	19610	0
591	20240216	100100	37510240	19610	19610	19610	19610	0
592	20240216	100000	37510240	19610	19610	19610	19610	0
593	20240216	095900	37510240	19610	19610	19610	19610	0
594	20240216	095800	37510240	19610	19610	19610	19610	0
595	20240216	095700	37510240	19610	19610	19610	19610	0
596	20240216	095600	37510240	19610	19610	19610	19610	11
597	20240216	095500	37294530	19700	19700	19700	19700	0
598	20240216	095400	37294530	19700	19700	19700	19700	1
599	20240216	095300	37274830	19610	19610	19610	19610	0
600	20240216	095200	37274830	19610	19610	19610	19610	0
601	20240216	095100	37274830	19610	19610	19610	19610	0
602	20240216	095000	37274830	19610	19610	19610	19610	0
603	20240216	094900	37274830	19610	19610	19610	19610	99
604	20240216	094800	35333440	19600	19600	19600	19600	0
605	20240216	094700	35333440	19600	19600	19600	19600	0
606	20240216	094600	35333440	19600	19600	19600	19600	0
607	20240216	094500	35333440	19600	19600	19600	19600	0
608	20240216	094400	35333440	19600	19600	19600	19600	0
609	20240216	094300	35333440	19600	19630	19630	19600	200
610	20240216	094200	31412440	19630	19680	19680	19630	7
611	20240216	094100	31274730	19670	19670	19670	19670	2
612	20240216	094000	31235390	19670	19670	19670	19670	1
613	20240216	093900	31215720	19670	19670	19670	19670	0
614	20240216	093800	31215720	19670	19670	19670	19670	2
615	20240216	093700	31176380	19620	19620	19620	19620	0
616	20240216	093600	31176380	19620	19620	19620	19620	0
617	20240216	093500	31176380	19620	19620	19620	19620	0
618	20240216	093400	31176380	19620	19620	19620	19620	0
619	20240216	093300	31176380	19620	19620	19620	19620	0
620	20240216	093200	31176380	19620	19620	19620	19620	0
621	20240216	093100	31176380	19620	19620	19620	19620	60
622	20240216	093000	29999180	19650	19650	19650	19650	0
623	20240216	092900	29999180	19650	19650	19650	19650	0
624	20240216	092800	29999180	19650	19650	19650	19650	0
625	20240216	092700	29999180	19650	19650	19650	19650	0
626	20240216	092600	29999180	19650	19650	19650	19650	0
627	20240216	092500	29999180	19650	19650	19650	19650	0
628	20240216	092400	29999180	19650	19660	19660	19650	126
629	20240216	092300	27523040	19670	19670	19670	19670	1
630	20240216	092200	27503370	19670	19670	19670	19670	15
631	20240216	092100	27208320	19670	19700	19700	19670	305
632	20240216	092000	21202330	19700	19730	19730	19700	330
633	20240216	091900	14698420	19770	19770	19770	19770	14
634	20240216	091800	14421640	19770	19770	19770	19770	0
635	20240216	091700	14421640	19770	19770	19770	19770	0
636	20240216	091600	14421640	19770	19770	19770	19770	0
637	20240216	091500	14421640	19770	19770	19770	19770	0
638	20240216	091400	14421640	19770	19770	19770	19770	0
639	20240216	091300	14421640	19770	19770	19770	19770	13
640	20240216	091200	14164630	19780	19780	19780	19780	0
641	20240216	091100	14164630	19780	19780	19780	19780	0
642	20240216	091000	14164630	19780	19780	19780	19780	2
643	20240216	090900	14125070	19690	19690	19690	19690	0
644	20240216	090800	14125070	19690	19690	19690	19690	0
645	20240216	090700	14125070	19690	19690	19690	19690	0
646	20240216	090600	14125070	19690	19690	19690	19690	0
647	20240216	090500	14125070	19690	19720	19720	19690	610
648	20240216	090400	2104100	19850	19850	19850	19850	0
649	20240216	090300	2104100	19850	19850	19850	19850	0
650	20240216	090200	2104100	19850	19850	19850	19850	0
651	20240216	090100	2104100	19850	19850	19850	19850	0
652	20240216	090000	2104100	19850	19850	19850	19850	106