KissMeData/271980/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	205400	170406240	16770	16770	16770	16770	264
3	20240216	205300	170406240	16770	16770	16770	16770	0
4	20240216	205200	170406240	16770	16770	16770	16770	0
5	20240216	205100	170406240	16770	16770	16770	16770	0
6	20240216	205000	170406240	16770	16770	16770	16770	0
7	20240216	204900	170406240	16770	16770	16770	16770	0
8	20240216	204800	170406240	16770	16770	16770	16770	0
9	20240216	204700	170406240	16770	16770	16770	16770	0
10	20240216	204600	170406240	16770	16770	16770	16770	0
11	20240216	204500	170406240	16770	16770	16770	16770	0
12	20240216	204400	170406240	16770	16770	16770	16770	0
13	20240216	204300	170406240	16770	16770	16770	16770	0
14	20240216	204200	170406240	16770	16770	16770	16770	0
15	20240216	204100	170406240	16770	16770	16770	16770	0
16	20240216	204000	170406240	16770	16770	16770	16770	0
17	20240216	203900	170406240	16770	16770	16770	16770	0
18	20240216	203800	170406240	16770	16770	16770	16770	0
19	20240216	203700	170406240	16770	16770	16770	16770	0
20	20240216	203600	170406240	16770	16770	16770	16770	0
21	20240216	203500	170406240	16770	16770	16770	16770	0
22	20240216	203400	170406240	16770	16770	16770	16770	0
23	20240216	203300	170406240	16770	16770	16770	16770	0
24	20240216	203200	170406240	16770	16770	16770	16770	0
25	20240216	203100	170406240	16770	16770	16770	16770	0
26	20240216	203000	170406240	16770	16770	16770	16770	0
27	20240216	202900	170406240	16770	16770	16770	16770	0
28	20240216	202800	170406240	16770	16770	16770	16770	0
29	20240216	202700	170406240	16770	16770	16770	16770	0
30	20240216	202600	170406240	16770	16770	16770	16770	0
31	20240216	202500	170406240	16770	16770	16770	16770	0
32	20240216	202400	170406240	16770	16770	16770	16770	264
33	20240216	202300	170406240	16770	16770	16770	16770	0
34	20240216	202200	170406240	16770	16770	16770	16770	0
35	20240216	202100	170406240	16770	16770	16770	16770	0
36	20240216	202000	170406240	16770	16770	16770	16770	0
37	20240216	201900	170406240	16770	16770	16770	16770	0
38	20240216	201800	170406240	16770	16770	16770	16770	0
39	20240216	201700	170406240	16770	16770	16770	16770	0
40	20240216	201600	170406240	16770	16770	16770	16770	0
41	20240216	201500	170406240	16770	16770	16770	16770	0
42	20240216	201400	170406240	16770	16770	16770	16770	0
43	20240216	201300	170406240	16770	16770	16770	16770	0
44	20240216	201200	170406240	16770	16770	16770	16770	0
45	20240216	201100	170406240	16770	16770	16770	16770	0
46	20240216	201000	170406240	16770	16770	16770	16770	0
47	20240216	200900	170406240	16770	16770	16770	16770	0
48	20240216	200800	170406240	16770	16770	16770	16770	0
49	20240216	200700	170406240	16770	16770	16770	16770	0
50	20240216	200600	170406240	16770	16770	16770	16770	0
51	20240216	200500	170406240	16770	16770	16770	16770	0
52	20240216	200400	170406240	16770	16770	16770	16770	0
53	20240216	200300	170406240	16770	16770	16770	16770	0
54	20240216	200200	170406240	16770	16770	16770	16770	0
55	20240216	200100	170406240	16770	16770	16770	16770	0
56	20240216	200000	170406240	16770	16770	16770	16770	0
57	20240216	195900	170406240	16770	16770	16770	16770	0
58	20240216	195800	170406240	16770	16770	16770	16770	0
59	20240216	195700	170406240	16770	16770	16770	16770	0
60	20240216	195600	170406240	16770	16770	16770	16770	0
61	20240216	195500	170406240	16770	16770	16770	16770	0
62	20240216	195400	170406240	16770	16770	16770	16770	264
63	20240216	195300	170406240	16770	16770	16770	16770	0
64	20240216	195200	170406240	16770	16770	16770	16770	0
65	20240216	195100	170406240	16770	16770	16770	16770	0
66	20240216	195000	170406240	16770	16770	16770	16770	0
67	20240216	194900	170406240	16770	16770	16770	16770	0
68	20240216	194800	170406240	16770	16770	16770	16770	0
69	20240216	194700	170406240	16770	16770	16770	16770	0
70	20240216	194600	170406240	16770	16770	16770	16770	0
71	20240216	194500	170406240	16770	16770	16770	16770	0
72	20240216	194400	170406240	16770	16770	16770	16770	0
73	20240216	194300	170406240	16770	16770	16770	16770	0
74	20240216	194200	170406240	16770	16770	16770	16770	0
75	20240216	194100	170406240	16770	16770	16770	16770	0
76	20240216	194000	170406240	16770	16770	16770	16770	0
77	20240216	193900	170406240	16770	16770	16770	16770	0
78	20240216	193800	170406240	16770	16770	16770	16770	0
79	20240216	193700	170406240	16770	16770	16770	16770	0
80	20240216	193600	170406240	16770	16770	16770	16770	0
81	20240216	193500	170406240	16770	16770	16770	16770	0
82	20240216	193400	170406240	16770	16770	16770	16770	0
83	20240216	193300	170406240	16770	16770	16770	16770	0
84	20240216	193200	170406240	16770	16770	16770	16770	0
85	20240216	193100	170406240	16770	16770	16770	16770	0
86	20240216	193000	170406240	16770	16770	16770	16770	0
87	20240216	192900	170406240	16770	16770	16770	16770	0
88	20240216	192800	170406240	16770	16770	16770	16770	0
89	20240216	192700	170406240	16770	16770	16770	16770	0
90	20240216	192600	170406240	16770	16770	16770	16770	0
91	20240216	192500	170406240	16770	16770	16770	16770	0
92	20240216	192400	170406240	16770	16770	16770	16770	264
93	20240216	192300	170406240	16770	16770	16770	16770	0
94	20240216	192200	170406240	16770	16770	16770	16770	0
95	20240216	192100	170406240	16770	16770	16770	16770	0
96	20240216	192000	170406240	16770	16770	16770	16770	0
97	20240216	191900	170406240	16770	16770	16770	16770	0
98	20240216	191800	170406240	16770	16770	16770	16770	0
99	20240216	191700	170406240	16770	16770	16770	16770	0
100	20240216	191600	170406240	16770	16770	16770	16770	0
101	20240216	191500	170406240	16770	16770	16770	16770	0
102	20240216	191400	170406240	16770	16770	16770	16770	0
103	20240216	191300	170406240	16770	16770	16770	16770	0
104	20240216	191200	170406240	16770	16770	16770	16770	0
105	20240216	191100	170406240	16770	16770	16770	16770	0
106	20240216	191000	170406240	16770	16770	16770	16770	0
107	20240216	190900	170406240	16770	16770	16770	16770	0
108	20240216	190800	170406240	16770	16770	16770	16770	0
109	20240216	190700	170406240	16770	16770	16770	16770	0
110	20240216	190600	170406240	16770	16770	16770	16770	0
111	20240216	190500	170406240	16770	16770	16770	16770	0
112	20240216	190400	170406240	16770	16770	16770	16770	0
113	20240216	190300	170406240	16770	16770	16770	16770	0
114	20240216	190200	170406240	16770	16770	16770	16770	0
115	20240216	190100	170406240	16770	16770	16770	16770	0
116	20240216	190000	170406240	16770	16770	16770	16770	0
117	20240216	185900	170406240	16770	16770	16770	16770	0
118	20240216	185800	170406240	16770	16770	16770	16770	0
119	20240216	185700	170406240	16770	16770	16770	16770	0
120	20240216	185600	170406240	16770	16770	16770	16770	0
121	20240216	185500	170406240	16770	16770	16770	16770	0
122	20240216	185400	170406240	16770	16770	16770	16770	264
123	20240216	185300	170406240	16770	16770	16770	16770	0
124	20240216	185200	170406240	16770	16770	16770	16770	0
125	20240216	185100	170406240	16770	16770	16770	16770	0
126	20240216	185000	170406240	16770	16770	16770	16770	0
127	20240216	184900	170406240	16770	16770	16770	16770	0
128	20240216	184800	170406240	16770	16770	16770	16770	0
129	20240216	184700	170406240	16770	16770	16770	16770	0
130	20240216	184600	170406240	16770	16770	16770	16770	0
131	20240216	184500	170406240	16770	16770	16770	16770	0
132	20240216	184400	170406240	16770	16770	16770	16770	0
133	20240216	184300	170406240	16770	16770	16770	16770	0
134	20240216	184200	170406240	16770	16770	16770	16770	0
135	20240216	184100	170406240	16770	16770	16770	16770	0
136	20240216	184000	170406240	16770	16770	16770	16770	0
137	20240216	183900	170406240	16770	16770	16770	16770	0
138	20240216	183800	170406240	16770	16770	16770	16770	0
139	20240216	183700	170406240	16770	16770	16770	16770	0
140	20240216	183600	170406240	16770	16770	16770	16770	0
141	20240216	183500	170406240	16770	16770	16770	16770	0
142	20240216	183400	170406240	16770	16770	16770	16770	0
143	20240216	183300	170406240	16770	16770	16770	16770	0
144	20240216	183200	170406240	16770	16770	16770	16770	0
145	20240216	183100	170406240	16770	16770	16770	16770	0
146	20240216	183000	170406240	16770	16770	16770	16770	0
147	20240216	182900	170406240	16770	16770	16770	16770	0
148	20240216	182800	170406240	16770	16770	16770	16770	0
149	20240216	182700	170406240	16770	16770	16770	16770	0
150	20240216	182600	170406240	16770	16770	16770	16770	0
151	20240216	182500	170406240	16770	16770	16770	16770	0
152	20240216	182400	170406240	16770	16770	16770	16770	264
153	20240216	182300	170406240	16770	16770	16770	16770	0
154	20240216	182200	170406240	16770	16770	16770	16770	0
155	20240216	182100	170406240	16770	16770	16770	16770	0
156	20240216	182000	170406240	16770	16770	16770	16770	0
157	20240216	181900	170406240	16770	16770	16770	16770	0
158	20240216	181800	170406240	16770	16770	16770	16770	0
159	20240216	181700	170406240	16770	16770	16770	16770	0
160	20240216	181600	170406240	16770	16770	16770	16770	0
161	20240216	181500	170406240	16770	16770	16770	16770	0
162	20240216	181400	170406240	16770	16770	16770	16770	0
163	20240216	181300	170406240	16770	16770	16770	16770	0
164	20240216	181200	170406240	16770	16770	16770	16770	0
165	20240216	181100	170406240	16770	16770	16770	16770	0
166	20240216	181000	170406240	16770	16770	16770	16770	0
167	20240216	180900	170406240	16770	16770	16770	16770	0
168	20240216	180800	170406240	16770	16770	16770	16770	0
169	20240216	180700	170406240	16770	16770	16770	16770	0
170	20240216	180600	170406240	16770	16770	16770	16770	0
171	20240216	180500	170406240	16770	16770	16770	16770	0
172	20240216	180400	170406240	16770	16770	16770	16770	0
173	20240216	180300	170406240	16770	16770	16770	16770	0
174	20240216	180200	170406240	16770	16770	16770	16770	0
175	20240216	180100	170406240	16770	16770	16770	16770	0
176	20240216	180000	170406240	16770	16770	16770	16770	0
177	20240216	175900	170406240	16770	16770	16770	16770	0
178	20240216	175800	170406240	16770	16770	16770	16770	0
179	20240216	175700	170406240	16770	16770	16770	16770	0
180	20240216	175600	170406240	16770	16770	16770	16770	0
181	20240216	175500	170406240	16770	16770	16770	16770	0
182	20240216	175400	170406240	16770	16770	16770	16770	264
183	20240216	175300	170406240	16770	16770	16770	16770	0
184	20240216	175200	170406240	16770	16770	16770	16770	0
185	20240216	175100	170406240	16770	16770	16770	16770	0
186	20240216	175000	170406240	16770	16770	16770	16770	0
187	20240216	174900	170406240	16770	16770	16770	16770	0
188	20240216	174800	170406240	16770	16770	16770	16770	0
189	20240216	174700	170406240	16770	16770	16770	16770	0
190	20240216	174600	170406240	16770	16770	16770	16770	0
191	20240216	174500	170406240	16770	16770	16770	16770	0
192	20240216	174400	170406240	16770	16770	16770	16770	0
193	20240216	174300	170406240	16770	16770	16770	16770	0
194	20240216	174200	170406240	16770	16770	16770	16770	0
195	20240216	174100	170406240	16770	16770	16770	16770	0
196	20240216	174000	170406240	16770	16770	16770	16770	0
197	20240216	173900	170406240	16770	16770	16770	16770	0
198	20240216	173800	170406240	16770	16770	16770	16770	0
199	20240216	173700	170406240	16770	16770	16770	16770	0
200	20240216	173600	170406240	16770	16770	16770	16770	0
201	20240216	173500	170406240	16770	16770	16770	16770	0
202	20240216	173400	170406240	16770	16770	16770	16770	0
203	20240216	173300	170406240	16770	16770	16770	16770	0
204	20240216	173200	170406240	16770	16770	16770	16770	0
205	20240216	173100	170406240	16770	16770	16770	16770	0
206	20240216	173000	170406240	16770	16770	16770	16770	0
207	20240216	172900	170406240	16770	16770	16770	16770	0
208	20240216	172800	170406240	16770	16770	16770	16770	0
209	20240216	172700	170406240	16770	16770	16770	16770	0
210	20240216	172600	170406240	16770	16770	16770	16770	0
211	20240216	172500	170406240	16770	16770	16770	16770	0
212	20240216	172400	170406240	16770	16770	16770	16770	264
213	20240216	172300	170406240	16770	16770	16770	16770	0
214	20240216	172200	170406240	16770	16770	16770	16770	0
215	20240216	172100	170406240	16770	16770	16770	16770	0
216	20240216	172000	170406240	16770	16770	16770	16770	0
217	20240216	171900	170406240	16770	16770	16770	16770	0
218	20240216	171800	170406240	16770	16770	16770	16770	0
219	20240216	171700	170406240	16770	16770	16770	16770	0
220	20240216	171600	170406240	16770	16770	16770	16770	0
221	20240216	171500	170406240	16770	16770	16770	16770	0
222	20240216	171400	170406240	16770	16770	16770	16770	0
223	20240216	171300	170406240	16770	16770	16770	16770	0
224	20240216	171200	170406240	16770	16770	16770	16770	0
225	20240216	171100	170406240	16770	16770	16770	16770	0
226	20240216	171000	170406240	16770	16770	16770	16770	0
227	20240216	170900	170406240	16770	16770	16770	16770	0
228	20240216	170800	170406240	16770	16770	16770	16770	0
229	20240216	170700	170406240	16770	16770	16770	16770	0
230	20240216	170600	170406240	16770	16770	16770	16770	0
231	20240216	170500	170406240	16770	16770	16770	16770	0
232	20240216	170400	170406240	16770	16770	16770	16770	0
233	20240216	170300	170406240	16770	16770	16770	16770	0
234	20240216	170200	170406240	16770	16770	16770	16770	0
235	20240216	170100	170406240	16770	16770	16770	16770	0
236	20240216	170000	170406240	16770	16770	16770	16770	0
237	20240216	165900	170406240	16770	16770	16770	16770	0
238	20240216	165800	170406240	16770	16770	16770	16770	0
239	20240216	165700	170406240	16770	16770	16770	16770	0
240	20240216	165600	170406240	16770	16770	16770	16770	0
241	20240216	165500	170406240	16770	16770	16770	16770	0
242	20240216	165400	170406240	16770	16770	16770	16770	264
243	20240216	165300	170406240	16770	16770	16770	16770	0
244	20240216	165200	170406240	16770	16770	16770	16770	0
245	20240216	165100	170406240	16770	16770	16770	16770	0
246	20240216	165000	170406240	16770	16770	16770	16770	0
247	20240216	164900	170406240	16770	16770	16770	16770	0
248	20240216	164800	170406240	16770	16770	16770	16770	0
249	20240216	164700	170406240	16770	16770	16770	16770	0
250	20240216	164600	170406240	16770	16770	16770	16770	0
251	20240216	164500	170406240	16770	16770	16770	16770	0
252	20240216	164400	170406240	16770	16770	16770	16770	0
253	20240216	164300	170406240	16770	16770	16770	16770	0
254	20240216	164200	170406240	16770	16770	16770	16770	0
255	20240216	164100	170406240	16770	16770	16770	16770	0
256	20240216	164000	170406240	16770	16770	16770	16770	0
257	20240216	163900	170406240	16770	16770	16770	16770	0
258	20240216	163800	170406240	16770	16770	16770	16770	0
259	20240216	163700	170406240	16770	16770	16770	16770	0
260	20240216	163600	170406240	16770	16770	16770	16770	0
261	20240216	163500	170406240	16770	16770	16770	16770	0
262	20240216	163400	170406240	16770	16770	16770	16770	0
263	20240216	163300	170406240	16770	16770	16770	16770	0
264	20240216	163200	170406240	16770	16770	16770	16770	0
265	20240216	163100	170406240	16770	16770	16770	16770	0
266	20240216	163000	170406240	16770	16770	16770	16770	0
267	20240216	162900	170406240	16770	16770	16770	16770	0
268	20240216	162800	170406240	16770	16770	16770	16770	0
269	20240216	162700	170406240	16770	16770	16770	16770	0
270	20240216	162600	170406240	16770	16770	16770	16770	0
271	20240216	162500	170406240	16770	16770	16770	16770	0
272	20240216	162400	170406240	16770	16770	16770	16770	264
273	20240216	162300	170406240	16770	16770	16770	16770	0
274	20240216	162200	170406240	16770	16770	16770	16770	0
275	20240216	162100	170406240	16770	16770	16770	16770	0
276	20240216	162000	170406240	16770	16770	16770	16770	0
277	20240216	161900	170406240	16770	16770	16770	16770	0
278	20240216	161800	170406240	16770	16770	16770	16770	0
279	20240216	161700	170406240	16770	16770	16770	16770	0
280	20240216	161600	170406240	16770	16770	16770	16770	0
281	20240216	161500	170406240	16770	16770	16770	16770	0
282	20240216	161400	170406240	16770	16770	16770	16770	0
283	20240216	161300	170406240	16770	16770	16770	16770	0
284	20240216	161200	170406240	16770	16770	16770	16770	0
285	20240216	161100	170406240	16770	16770	16770	16770	0
286	20240216	161000	170406240	16770	16770	16770	16770	0
287	20240216	160900	170406240	16770	16770	16770	16770	0
288	20240216	160800	170406240	16770	16770	16770	16770	0
289	20240216	160700	170406240	16770	16770	16770	16770	0
290	20240216	160600	170406240	16770	16770	16770	16770	0
291	20240216	160500	170406240	16770	16770	16770	16770	0
292	20240216	160400	170406240	16770	16770	16770	16770	0
293	20240216	160300	170406240	16770	16770	16770	16770	0
294	20240216	160200	170406240	16770	16770	16770	16770	0
295	20240216	160100	170406240	16770	16770	16770	16770	0
296	20240216	160000	170406240	16770	16770	16770	16770	0
297	20240216	155900	170406240	16770	16770	16770	16770	0
298	20240216	155800	170406240	16770	16770	16770	16770	0
299	20240216	155700	170406240	16770	16770	16770	16770	0
300	20240216	155600	170406240	16770	16770	16770	16770	0
301	20240216	155500	170406240	16770	16770	16770	16770	0
302	20240216	155400	170406240	16770	16770	16770	16770	264
303	20240216	155300	170406240	16770	16770	16770	16770	0
304	20240216	155200	170406240	16770	16770	16770	16770	0
305	20240216	155100	170406240	16770	16770	16770	16770	0
306	20240216	155000	170406240	16770	16770	16770	16770	0
307	20240216	154900	170406240	16770	16770	16770	16770	0
308	20240216	154800	170406240	16770	16770	16770	16770	0
309	20240216	154700	170406240	16770	16770	16770	16770	0
310	20240216	154600	170406240	16770	16770	16770	16770	0
311	20240216	154500	170406240	16770	16770	16770	16770	0
312	20240216	154400	170406240	16770	16770	16770	16770	0
313	20240216	154300	170406240	16770	16770	16770	16770	0
314	20240216	154200	170406240	16770	16770	16770	16770	0
315	20240216	154100	170406240	16770	16770	16770	16770	0
316	20240216	154000	170406240	16770	16770	16770	16770	0
317	20240216	153900	170406240	16770	16770	16770	16770	0
318	20240216	153800	170406240	16770	16770	16770	16770	0
319	20240216	153700	170406240	16770	16770	16770	16770	0
320	20240216	153600	170406240	16770	16770	16770	16770	0
321	20240216	153500	170406240	16770	16770	16770	16770	0
322	20240216	153400	170406240	16770	16770	16770	16770	0
323	20240216	153300	170406240	16770	16770	16770	16770	0
324	20240216	153200	170406240	16770	16770	16770	16770	0
325	20240216	153100	170406240	16770	16770	16770	16770	0
326	20240216	153000	170406240	16770	16770	16770	16770	264
327	20240216	152900	165978960	16870	16870	16870	16870	0
328	20240216	152800	165978960	16870	16870	16870	16870	0
329	20240216	152700	165978960	16870	16870	16870	16870	0
330	20240216	152600	165978960	16870	16870	16870	16870	0
331	20240216	152500	165978960	16870	16870	16870	16870	0
332	20240216	152400	165978960	16870	16870	16870	16870	0
333	20240216	152300	165978960	16870	16870	16870	16870	0
334	20240216	152200	165978960	16870	16870	16870	16870	0
335	20240216	152100	165978960	16870	16870	16870	16870	0
336	20240216	152000	165978960	16870	16870	16870	16870	0
337	20240216	151900	165978960	16870	16870	16870	16870	0
338	20240216	151800	165978960	16870	16860	16870	16860	20
339	20240216	151700	165641700	16840	16840	16840	16840	1
340	20240216	151600	165624860	16810	16810	16810	16810	0
341	20240216	151500	165624860	16810	16840	16840	16810	40
342	20240216	151400	164952140	16860	16860	16860	16860	0
343	20240216	151300	164952140	16860	16860	16860	16860	0
344	20240216	151200	164952140	16860	16860	16860	16860	1
345	20240216	151100	164935280	16830	16830	16830	16830	1
346	20240216	151000	164918450	16840	16850	16850	16810	18
347	20240216	150900	164615440	16850	16850	16850	16850	0
348	20240216	150800	164615440	16850	16850	16850	16770	128
349	20240216	150700	162464890	16810	16810	16810	16810	3
350	20240216	150600	162414460	16860	16860	16860	16860	0
351	20240216	150500	162414460	16860	16860	16860	16860	0
352	20240216	150400	162414460	16860	16860	16860	16860	5
353	20240216	150300	162330160	16860	16860	16860	16860	0
354	20240216	150200	162330160	16860	16860	16860	16860	0
355	20240216	150100	162330160	16860	16860	16860	16860	0
356	20240216	150000	162330160	16860	16860	16860	16860	1
357	20240216	145900	162313300	16780	16800	16860	16780	1446
358	20240216	145800	138024260	16840	16840	16840	16740	1322
359	20240216	145700	115861190	16850	16850	16850	16850	1
360	20240216	145600	115844340	16840	16850	16850	16840	13
361	20240216	145500	115625320	16860	16860	16860	16860	0
362	20240216	145400	115625320	16860	16860	16860	16860	0
363	20240216	145300	115625320	16860	16860	16860	16860	0
364	20240216	145200	115625320	16860	16860	16860	16860	0
365	20240216	145100	115625320	16860	16860	16860	16860	0
366	20240216	145000	115625320	16860	16860	16860	16850	7
367	20240216	144900	115507310	16850	16860	16860	16850	2
368	20240216	144800	115473600	16850	16860	16860	16850	25
369	20240216	144700	115052150	16860	16860	16860	16860	1
370	20240216	144600	115035290	16860	16860	16860	16860	0
371	20240216	144500	115035290	16860	16860	16860	16860	0
372	20240216	144400	115035290	16860	16860	16860	16860	0
373	20240216	144300	115035290	16860	16850	16860	16850	12
374	20240216	144200	114833080	16860	16860	16860	16860	0
375	20240216	144100	114833080	16860	16860	16860	16860	0
376	20240216	144000	114833080	16860	16860	16860	16860	0
377	20240216	143900	114833080	16860	16860	16860	16860	0
378	20240216	143800	114833080	16860	16860	16860	16850	3
379	20240216	143700	114782510	16850	16850	16850	16850	0
380	20240216	143600	114782510	16850	16850	16850	16850	0
381	20240216	143500	114782510	16850	16850	16850	16850	25
382	20240216	143400	114361260	16850	16850	16850	16850	0
383	20240216	143300	114361260	16850	16850	16850	16850	2
384	20240216	143200	114327560	16860	16860	16860	16860	0
385	20240216	143100	114327560	16860	16860	16860	16860	0
386	20240216	143000	114327560	16860	16860	16860	16860	0
387	20240216	142900	114327560	16860	16860	16860	16860	0
388	20240216	142800	114327560	16860	16860	16860	16860	1
389	20240216	142700	114310700	16850	16850	16850	16850	0
390	20240216	142600	114310700	16850	16850	16850	16850	0
391	20240216	142500	114310700	16850	16850	16850	16850	0
392	20240216	142400	114310700	16850	16850	16850	16850	0
393	20240216	142300	114310700	16850	16850	16850	16850	0
394	20240216	142200	114310700	16850	16850	16850	16850	0
395	20240216	142100	114310700	16850	16850	16850	16850	1
396	20240216	142000	114293850	16870	16870	16870	16870	1
397	20240216	141900	114276980	16840	16840	16840	16840	0
398	20240216	141800	114276980	16840	16840	16840	16840	0
399	20240216	141700	114276980	16840	16840	16840	16840	0
400	20240216	141600	114276980	16840	16840	16840	16840	0
401	20240216	141500	114276980	16840	16840	16840	16840	0
402	20240216	141400	114276980	16840	16840	16840	16840	20
403	20240216	141300	113940180	16850	16850	16850	16850	0
404	20240216	141200	113940180	16850	16850	16850	16850	0
405	20240216	141100	113940180	16850	16850	16850	16850	27
406	20240216	141000	113485230	16850	16840	16850	16840	329
407	20240216	140900	107944140	16840	16840	16840	16840	152
408	20240216	140800	105384460	16880	16820	16880	16790	223
409	20240216	140700	101639830	16850	16840	16850	16840	20
410	20240216	140600	101303020	16850	16850	16850	16850	0
411	20240216	140500	101303020	16850	16810	16850	16810	8
412	20240216	140400	101168500	16850	16850	16850	16850	0
413	20240216	140300	101168500	16850	16850	16850	16850	0
414	20240216	140200	101168500	16850	16850	16850	16850	0
415	20240216	140100	101168500	16850	16850	16850	16850	81
416	20240216	140000	99803650	16850	16840	16850	16840	299
417	20240216	135900	94765610	16850	16850	16850	16850	0
418	20240216	135800	94765610	16850	16850	16850	16850	0
419	20240216	135700	94765610	16850	16850	16850	16850	0
420	20240216	135600	94765610	16850	16840	16850	16840	200
421	20240216	135500	91396060	16840	16840	16840	16840	0
422	20240216	135400	91396060	16840	16840	16840	16840	0
423	20240216	135300	91396060	16840	16840	16840	16840	1
424	20240216	135200	91379220	16780	16780	16780	16780	0
425	20240216	135100	91379220	16780	16780	16780	16780	12
426	20240216	135000	91177860	16780	16780	16780	16780	45
427	20240216	134900	90422760	16780	16790	16790	16780	279
428	20240216	134800	85741030	16810	16810	16810	16810	0
429	20240216	134700	85741030	16810	16810	16810	16810	0
430	20240216	134600	85741030	16810	16810	16810	16810	1
431	20240216	134500	85724220	16790	16790	16790	16790	0
432	20240216	134400	85724220	16790	16790	16790	16790	0
433	20240216	134300	85724220	16790	16790	16790	16790	0
434	20240216	134200	85724220	16790	16790	16790	16790	0
435	20240216	134100	85724220	16790	16790	16790	16790	0
436	20240216	134000	85724220	16790	16790	16790	16790	0
437	20240216	133900	85724220	16790	16790	16790	16790	0
438	20240216	133800	85724220	16790	16790	16790	16790	0
439	20240216	133700	85724220	16790	16790	16790	16790	0
440	20240216	133600	85724220	16790	16790	16790	16790	0
441	20240216	133500	85724220	16790	16790	16790	16790	0
442	20240216	133400	85724220	16790	16790	16790	16790	0
443	20240216	133300	85724220	16790	16790	16790	16790	0
444	20240216	133200	85724220	16790	16790	16790	16790	0
445	20240216	133100	85724220	16790	16790	16790	16790	0
446	20240216	133000	85724220	16790	16790	16790	16790	0
447	20240216	132900	85724220	16790	16790	16790	16790	0
448	20240216	132800	85724220	16790	16790	16790	16790	0
449	20240216	132700	85724220	16790	16790	16790	16790	0
450	20240216	132600	85724220	16790	16790	16790	16790	0
451	20240216	132500	85724220	16790	16790	16790	16790	0
452	20240216	132400	85724220	16790	16790	16790	16790	0
453	20240216	132300	85724220	16790	16790	16790	16790	2
454	20240216	132200	85690640	16790	16790	16790	16790	2
455	20240216	132100	85657060	16780	16790	16790	16780	60
456	20240216	132000	84650170	16850	16850	16850	16850	0
457	20240216	131900	84650170	16850	16850	16850	16850	0
458	20240216	131800	84650170	16850	16850	16850	16850	0
459	20240216	131700	84650170	16850	16850	16850	16850	0
460	20240216	131600	84650170	16850	16850	16850	16850	0
461	20240216	131500	84650170	16850	16790	16850	16790	48
462	20240216	131400	83844190	16790	16800	16800	16790	500
463	20240216	131300	75447600	16810	16810	16810	16810	0
464	20240216	131200	75447600	16810	16810	16810	16810	0
465	20240216	131100	75447600	16810	16810	16810	16810	0
466	20240216	131000	75447600	16810	16810	16810	16810	0
467	20240216	130900	75447600	16810	16810	16810	16810	98
468	20240216	130800	73800220	16800	16800	16800	16800	0
469	20240216	130700	73800220	16800	16800	16800	16800	0
470	20240216	130600	73800220	16800	16800	16800	16800	0
471	20240216	130500	73800220	16800	16800	16800	16800	0
472	20240216	130400	73800220	16800	16800	16800	16800	0
473	20240216	130300	73800220	16800	16800	16800	16800	0
474	20240216	130200	73800220	16800	16800	16800	16800	0
475	20240216	130100	73800220	16800	16800	16800	16800	0
476	20240216	130000	73800220	16800	16800	16800	16800	0
477	20240216	125900	73800220	16800	16800	16800	16800	0
478	20240216	125800	73800220	16800	16800	16800	16800	23
479	20240216	125700	73413820	16800	16810	16810	16800	45
480	20240216	125600	72657420	16810	16810	16810	16810	0
481	20240216	125500	72657420	16810	16810	16810	16810	0
482	20240216	125400	72657420	16810	16810	16810	16810	0
483	20240216	125300	72657420	16810	16810	16810	16810	0
484	20240216	125200	72657420	16810	16810	16810	16810	0
485	20240216	125100	72657420	16810	16810	16810	16810	0
486	20240216	125000	72657420	16810	16810	16810	16810	0
487	20240216	124900	72657420	16810	16810	16810	16810	0
488	20240216	124800	72657420	16810	16810	16810	16810	0
489	20240216	124700	72657420	16810	16810	16810	16810	0
490	20240216	124600	72657420	16810	16810	16810	16810	0
491	20240216	124500	72657420	16810	16810	16810	16810	0
492	20240216	124400	72657420	16810	16810	16810	16810	0
493	20240216	124300	72657420	16810	16810	16810	16810	0
494	20240216	124200	72657420	16810	16810	16810	16810	0
495	20240216	124100	72657420	16810	16810	16810	16810	0
496	20240216	124000	72657420	16810	16810	16810	16810	0
497	20240216	123900	72657420	16810	16810	16810	16810	0
498	20240216	123800	72657420	16810	16810	16810	16810	0
499	20240216	123700	72657420	16810	16810	16810	16810	0
500	20240216	123600	72657420	16810	16810	16810	16810	0
501	20240216	123500	72657420	16810	16810	16810	16810	0
502	20240216	123400	72657420	16810	16810	16810	16810	0
503	20240216	123300	72657420	16810	16810	16810	16810	1
504	20240216	123200	72640610	16810	16810	16810	16810	0
505	20240216	123100	72640610	16810	16810	16810	16810	0
506	20240216	123000	72640610	16810	16810	16810	16810	0
507	20240216	122900	72640610	16810	16810	16810	16810	0
508	20240216	122800	72640610	16810	16810	16810	16810	0
509	20240216	122700	72640610	16810	16810	16810	16810	0
510	20240216	122600	72640610	16810	16810	16810	16810	0
511	20240216	122500	72640610	16810	16810	16810	16810	0
512	20240216	122400	72640610	16810	16810	16810	16810	0
513	20240216	122300	72640610	16810	16810	16810	16810	2
514	20240216	122200	72606990	16810	16810	16810	16810	0
515	20240216	122100	72606990	16810	16810	16810	16810	0
516	20240216	122000	72606990	16810	16810	16810	16810	0
517	20240216	121900	72606990	16810	16810	16810	16810	1
518	20240216	121800	72590180	16810	16810	16810	16810	0
519	20240216	121700	72590180	16810	16810	16810	16810	0
520	20240216	121600	72590180	16810	16810	16810	16810	0
521	20240216	121500	72590180	16810	16810	16810	16810	18
522	20240216	121400	72287600	16800	16800	16800	16800	0
523	20240216	121300	72287600	16800	16800	16800	16800	0
524	20240216	121200	72287600	16800	16800	16800	16800	0
525	20240216	121100	72287600	16800	16800	16800	16800	0
526	20240216	121000	72287600	16800	16800	16800	16800	0
527	20240216	120900	72287600	16800	16800	16800	16800	0
528	20240216	120800	72287600	16800	16800	16800	16800	0
529	20240216	120700	72287600	16800	16800	16800	16800	0
530	20240216	120600	72287600	16800	16800	16800	16800	0
531	20240216	120500	72287600	16800	16800	16800	16800	0
532	20240216	120400	72287600	16800	16800	16800	16800	0
533	20240216	120300	72287600	16800	16800	16800	16800	2
534	20240216	120200	72254000	16790	16790	16790	16790	0
535	20240216	120100	72254000	16790	16790	16790	16790	0
536	20240216	120000	72254000	16790	16790	16790	16790	8
537	20240216	115900	72119680	16790	16790	16790	16790	0
538	20240216	115800	72119680	16790	16790	16790	16790	0
539	20240216	115700	72119680	16790	16790	16790	16790	0
540	20240216	115600	72119680	16790	16790	16790	16790	2
541	20240216	115500	72086100	16800	16800	16800	16800	0
542	20240216	115400	72086100	16800	16800	16800	16800	0
543	20240216	115300	72086100	16800	16800	16800	16800	0
544	20240216	115200	72086100	16800	16800	16800	16800	0
545	20240216	115100	72086100	16800	16800	16800	16800	0
546	20240216	115000	72086100	16800	16800	16800	16800	0
547	20240216	114900	72086100	16800	16800	16800	16800	0
548	20240216	114800	72086100	16800	16800	16800	16800	9
549	20240216	114700	71934900	16780	16800	16800	16780	70
550	20240216	114600	70759300	16800	16800	16800	16800	30
551	20240216	114500	70255300	16770	16770	16770	16770	0
552	20240216	114400	70255300	16770	16770	16770	16770	0
553	20240216	114300	70255300	16770	16770	16770	16770	0
554	20240216	114200	70255300	16770	16770	16770	16770	0
555	20240216	114100	70255300	16770	16770	16770	16770	0
556	20240216	114000	70255300	16770	16770	16770	16770	0
557	20240216	113900	70255300	16770	16880	16880	16770	503
558	20240216	113800	61819290	16880	16880	16880	16880	0
559	20240216	113700	61819290	16880	16880	16880	16880	0
560	20240216	113600	61819290	16880	16880	16880	16880	0
561	20240216	113500	61819290	16880	16880	16880	16880	0
562	20240216	113400	61819290	16880	16880	16880	16880	0
563	20240216	113300	61819290	16880	16880	16880	16880	42
564	20240216	113200	61110330	16880	16880	16880	16880	15
565	20240216	113100	60857130	16880	16880	16880	16880	0
566	20240216	113000	60857130	16880	16880	16880	16880	0
567	20240216	112900	60857130	16880	16880	16880	16880	0
568	20240216	112800	60857130	16880	16880	16880	16880	0
569	20240216	112700	60857130	16880	16880	16880	16880	0
570	20240216	112600	60857130	16880	16880	16880	16880	0
571	20240216	112500	60857130	16880	16880	16880	16880	25
572	20240216	112400	60435130	16880	16880	16880	16880	5
573	20240216	112300	60350730	16880	16880	16880	16880	0
574	20240216	112200	60350730	16880	16880	16880	16880	0
575	20240216	112100	60350730	16880	16880	16880	16880	0
576	20240216	112000	60350730	16880	16880	16880	16880	0
577	20240216	111900	60350730	16880	16880	16880	16880	0
578	20240216	111800	60350730	16880	16880	16880	16880	0
579	20240216	111700	60350730	16880	16880	16880	16880	3
580	20240216	111600	60300090	16880	16880	16880	16880	5
581	20240216	111500	60215690	16880	16880	16880	16880	0
582	20240216	111400	60215690	16880	16880	16880	16880	3
583	20240216	111300	60165050	16890	16890	16890	16890	0
584	20240216	111200	60165050	16890	16890	16890	16890	0
585	20240216	111100	60165050	16890	16890	16890	16890	0
586	20240216	111000	60165050	16890	16890	16890	16890	3
587	20240216	110900	60114380	16890	16890	16890	16890	0
588	20240216	110800	60114380	16890	16890	16890	16890	50
589	20240216	110700	59269880	16890	16890	16890	16890	0
590	20240216	110600	59269880	16890	16890	16890	16890	0
591	20240216	110500	59269880	16890	16890	16890	16890	0
592	20240216	110400	59269880	16890	16800	16890	16800	101
593	20240216	110300	57572990	16800	16800	16800	16800	0
594	20240216	110200	57572990	16800	16800	16800	16800	1
595	20240216	110100	57556190	16900	16900	16900	16900	5
596	20240216	110000	57471690	16740	16850	16850	16740	1000
597	20240216	105900	40701790	16910	16910	16910	16910	0
598	20240216	105800	40701790	16910	16910	16910	16910	0
599	20240216	105700	40701790	16910	16910	16910	16910	0
600	20240216	105600	40701790	16910	16910	16910	16910	0
601	20240216	105500	40701790	16910	16910	16910	16910	0
602	20240216	105400	40701790	16910	16910	16910	16910	0
603	20240216	105300	40701790	16910	16910	16910	16910	0
604	20240216	105200	40701790	16910	16910	16910	16910	0
605	20240216	105100	40701790	16910	16910	16910	16910	0
606	20240216	105000	40701790	16910	16910	16910	16910	0
607	20240216	104900	40701790	16910	16910	16910	16910	0
608	20240216	104800	40701790	16910	16910	16910	16910	0
609	20240216	104700	40701790	16910	16910	16910	16910	0
610	20240216	104600	40701790	16910	16910	16910	16910	0
611	20240216	104500	40701790	16910	16910	16910	16910	0
612	20240216	104400	40701790	16910	16910	16910	16910	0
613	20240216	104300	40701790	16910	16910	16910	16910	50
614	20240216	104200	39856290	16910	16910	16910	16910	0
615	20240216	104100	39856290	16910	16910	16910	16910	0
616	20240216	104000	39856290	16910	16910	16910	16910	0
617	20240216	103900	39856290	16910	16910	16910	16910	0
618	20240216	103800	39856290	16910	16910	16910	16910	0
619	20240216	103700	39856290	16910	16910	16910	16910	6
620	20240216	103600	39754830	16910	16910	16910	16910	0
621	20240216	103500	39754830	16910	16910	16910	16910	0
622	20240216	103400	39754830	16910	16900	16910	16900	18
623	20240216	103300	39450620	16830	16830	16830	16830	0
624	20240216	103200	39450620	16830	16830	16830	16830	0
625	20240216	103100	39450620	16830	16860	16860	16830	210
626	20240216	103000	35914700	16860	16860	16860	16860	0
627	20240216	102900	35914700	16860	16860	16860	16860	0
628	20240216	102800	35914700	16860	16860	16860	16860	0
629	20240216	102700	35914700	16860	16860	16860	16860	0
630	20240216	102600	35914700	16860	16860	16860	16860	0
631	20240216	102500	35914700	16860	16860	16860	16860	0
632	20240216	102400	35914700	16860	16860	16860	16860	91
633	20240216	102300	34380440	16860	16860	16860	16860	51
634	20240216	102200	33520580	16850	16850	16850	16850	0
635	20240216	102100	33520580	16850	16850	16850	16850	50
636	20240216	102000	32678080	16850	16850	16850	16850	0
637	20240216	101900	32678080	16850	16850	16850	16850	58
638	20240216	101800	31700780	16930	16930	16930	16930	0
639	20240216	101700	31700780	16930	16930	16930	16930	0
640	20240216	101600	31700780	16930	16930	16930	16930	0
641	20240216	101500	31700780	16930	16930	16930	16930	0
642	20240216	101400	31700780	16930	16930	16930	16930	0
643	20240216	101300	31700780	16930	16930	16930	16930	0
644	20240216	101200	31700780	16930	16930	16930	16930	0
645	20240216	101100	31700780	16930	16930	16930	16930	1
646	20240216	101000	31683850	16930	16930	16930	16930	54
647	20240216	100900	30769630	16930	16930	16930	16930	21
648	20240216	100800	30414100	16940	16930	16940	16930	16
649	20240216	100700	30143200	16930	16930	16930	16930	46
650	20240216	100600	29364420	16910	16910	16910	16910	7
651	20240216	100500	29246050	16900	16880	16900	16880	241
652	20240216	100400	25176480	16870	16870	16870	16870	0
653	20240216	100300	25176480	16870	16870	16870	16870	0
654	20240216	100200	25176480	16870	16870	16870	16870	0
655	20240216	100100	25176480	16870	16860	16870	16860	209
656	20240216	100000	21651690	16860	16860	16860	16860	138
657	20240216	095900	19325010	16850	16850	16850	16850	0
658	20240216	095800	19325010	16850	16850	16850	16850	129
659	20240216	095700	17151360	16840	16840	16840	16840	2
660	20240216	095600	17117680	16850	16840	16850	16840	13
661	20240216	095500	16898740	16830	16820	16830	16820	307
662	20240216	095400	11732990	16810	16810	16810	16810	2
663	20240216	095300	11699370	16810	16810	16810	16810	140
664	20240216	095200	9345970	16810	16810	16810	16810	0
665	20240216	095100	9345970	16810	16810	16810	16810	0
666	20240216	095000	9345970	16810	16810	16810	16810	1
667	20240216	094900	9329160	16780	16780	16780	16780	0
668	20240216	094800	9329160	16780	16780	16780	16780	0
669	20240216	094700	9329160	16780	16800	16800	16780	60
670	20240216	094600	8321690	16800	16800	16800	16800	0
671	20240216	094500	8321690	16800	16810	16810	16800	7
672	20240216	094400	8204040	16800	16800	16800	16800	0
673	20240216	094300	8204040	16800	16800	16800	16800	0
674	20240216	094200	8204040	16800	16800	16800	16800	0
675	20240216	094100	8204040	16800	16800	16800	16800	0
676	20240216	094000	8204040	16800	16780	16800	16780	16
677	20240216	093900	7935260	16800	16800	16800	16800	30
678	20240216	093800	7431260	16790	16790	16790	16790	0
679	20240216	093700	7431260	16790	16790	16790	16790	0
680	20240216	093600	7431260	16790	16790	16790	16790	0
681	20240216	093500	7431260	16790	16790	16790	16790	0
682	20240216	093400	7431260	16790	16790	16790	16790	9
683	20240216	093300	7280150	16800	16800	16800	16800	0
684	20240216	093200	7280150	16800	16800	16800	16800	0
685	20240216	093100	7280150	16800	16800	16800	16800	0
686	20240216	093000	7280150	16800	16800	16800	16800	0
687	20240216	092900	7280150	16800	16800	16800	16800	0
688	20240216	092800	7280150	16800	16800	16800	16800	0
689	20240216	092700	7280150	16800	16800	16800	16800	1
690	20240216	092600	7263350	16780	16780	16780	16780	0
691	20240216	092500	7263350	16780	16780	16780	16780	0
692	20240216	092400	7263350	16780	16780	16780	16780	0
693	20240216	092300	7263350	16780	16780	16780	16780	0
694	20240216	092200	7263350	16780	16780	16780	16780	0
695	20240216	092100	7263350	16780	16790	16790	16780	233
696	20240216	092000	3351360	16790	16790	16790	16790	0
697	20240216	091900	3351360	16790	16790	16790	16790	1
698	20240216	091800	3334570	16790	16790	16790	16790	2
699	20240216	091700	3300990	16750	16750	16750	16750	0
700	20240216	091600	3300990	16750	16750	16750	16750	0
701	20240216	091500	3300990	16750	16750	16750	16750	0
702	20240216	091400	3300990	16750	16750	16750	16750	133
703	20240216	091300	1073240	16790	16790	16790	16790	0
704	20240216	091200	1073240	16790	16790	16790	16790	0
705	20240216	091100	1073240	16790	16790	16790	16790	0
706	20240216	091000	1073240	16790	16790	16790	16790	0
707	20240216	090900	1073240	16790	16790	16790	16790	0
708	20240216	090800	1073240	16790	16790	16790	16790	0
709	20240216	090700	1073240	16790	16790	16790	16790	5
710	20240216	090600	989290	16800	16780	16800	16780	10
711	20240216	090500	821460	16780	16780	16780	16780	0
712	20240216	090400	821460	16780	16780	16780	16780	10
713	20240216	090300	653660	16780	16780	16780	16780	0
714	20240216	090200	653660	16780	16780	16780	16780	0
715	20240216	090100	653660	16780	16780	16780	16780	0
716	20240216	090000	653660	16780	16730	16780	16730	39