KissMeData/026960/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191000	672143650	18000	18000	18000	18000	3422
3	20240216	190900	672143650	18000	18000	18000	18000	0
4	20240216	190800	672143650	18000	18000	18000	18000	0
5	20240216	190700	672143650	18000	18000	18000	18000	0
6	20240216	190600	672143650	18000	18000	18000	18000	0
7	20240216	190500	672143650	18000	18000	18000	18000	0
8	20240216	190400	672143650	18000	18000	18000	18000	0
9	20240216	190300	672143650	18000	18000	18000	18000	0
10	20240216	190200	672143650	18000	18000	18000	18000	0
11	20240216	190100	672143650	18000	18000	18000	18000	0
12	20240216	190000	672143650	18000	18000	18000	18000	0
13	20240216	185900	672143650	18000	18000	18000	18000	0
14	20240216	185800	672143650	18000	18000	18000	18000	0
15	20240216	185700	672143650	18000	18000	18000	18000	0
16	20240216	185600	672143650	18000	18000	18000	18000	0
17	20240216	185500	672143650	18000	18000	18000	18000	0
18	20240216	185400	672143650	18000	18000	18000	18000	0
19	20240216	185300	672143650	18000	18000	18000	18000	0
20	20240216	185200	672143650	18000	18000	18000	18000	0
21	20240216	185100	672143650	18000	18000	18000	18000	0
22	20240216	185000	672143650	18000	18000	18000	18000	0
23	20240216	184900	672143650	18000	18000	18000	18000	0
24	20240216	184800	672143650	18000	18000	18000	18000	0
25	20240216	184700	672143650	18000	18000	18000	18000	0
26	20240216	184600	672143650	18000	18000	18000	18000	0
27	20240216	184500	672143650	18000	18000	18000	18000	0
28	20240216	184400	672143650	18000	18000	18000	18000	0
29	20240216	184300	672143650	18000	18000	18000	18000	0
30	20240216	184200	672143650	18000	18000	18000	18000	0
31	20240216	184100	672143650	18000	18000	18000	18000	0
32	20240216	184000	672143650	18000	18000	18000	18000	3422
33	20240216	183900	672143650	18000	18000	18000	18000	0
34	20240216	183800	672143650	18000	18000	18000	18000	0
35	20240216	183700	672143650	18000	18000	18000	18000	0
36	20240216	183600	672143650	18000	18000	18000	18000	0
37	20240216	183500	672143650	18000	18000	18000	18000	0
38	20240216	183400	672143650	18000	18000	18000	18000	0
39	20240216	183300	672143650	18000	18000	18000	18000	0
40	20240216	183200	672143650	18000	18000	18000	18000	0
41	20240216	183100	672143650	18000	18000	18000	18000	0
42	20240216	183000	672143650	18000	18000	18000	18000	0
43	20240216	182900	672143650	18000	18000	18000	18000	0
44	20240216	182800	672143650	18000	18000	18000	18000	0
45	20240216	182700	672143650	18000	18000	18000	18000	0
46	20240216	182600	672143650	18000	18000	18000	18000	0
47	20240216	182500	672143650	18000	18000	18000	18000	0
48	20240216	182400	672143650	18000	18000	18000	18000	0
49	20240216	182300	672143650	18000	18000	18000	18000	0
50	20240216	182200	672143650	18000	18000	18000	18000	0
51	20240216	182100	672143650	18000	18000	18000	18000	0
52	20240216	182000	672143650	18000	18000	18000	18000	0
53	20240216	181900	672143650	18000	18000	18000	18000	0
54	20240216	181800	672143650	18000	18000	18000	18000	0
55	20240216	181700	672143650	18000	18000	18000	18000	0
56	20240216	181600	672143650	18000	18000	18000	18000	0
57	20240216	181500	672143650	18000	18000	18000	18000	0
58	20240216	181400	672143650	18000	18000	18000	18000	0
59	20240216	181300	672143650	18000	18000	18000	18000	0
60	20240216	181200	672143650	18000	18000	18000	18000	0
61	20240216	181100	672143650	18000	18000	18000	18000	0
62	20240216	181000	672143650	18000	18000	18000	18000	3422
63	20240216	180900	672143650	18000	18000	18000	18000	0
64	20240216	180800	672143650	18000	18000	18000	18000	0
65	20240216	180700	672143650	18000	18000	18000	18000	0
66	20240216	180600	672143650	18000	18000	18000	18000	0
67	20240216	180500	672143650	18000	18000	18000	18000	0
68	20240216	180400	672143650	18000	18000	18000	18000	0
69	20240216	180300	672143650	18000	18000	18000	18000	0
70	20240216	180200	672143650	18000	18000	18000	18000	0
71	20240216	180100	672143650	18000	18000	18000	18000	0
72	20240216	180000	672143650	18000	18000	18000	18000	0
73	20240216	175900	672143650	18000	18000	18000	18000	0
74	20240216	175800	672143650	18000	18000	18000	18000	0
75	20240216	175700	672143650	18000	18000	18000	18000	0
76	20240216	175600	672143650	18000	18000	18000	18000	0
77	20240216	175500	672143650	18000	18000	18000	18000	0
78	20240216	175400	672143650	18000	18000	18000	18000	0
79	20240216	175300	672143650	18000	18000	18000	18000	0
80	20240216	175200	672143650	18000	18000	18000	18000	0
81	20240216	175100	672143650	18000	18000	18000	18000	0
82	20240216	175000	672143650	18000	18000	18000	18000	0
83	20240216	174900	672143650	18000	18000	18000	18000	0
84	20240216	174800	672143650	18000	18000	18000	18000	0
85	20240216	174700	672143650	18000	18000	18000	18000	0
86	20240216	174600	672143650	18000	18000	18000	18000	0
87	20240216	174500	672143650	18000	18000	18000	18000	0
88	20240216	174400	672143650	18000	18000	18000	18000	0
89	20240216	174300	672143650	18000	18000	18000	18000	0
90	20240216	174200	672143650	18000	18000	18000	18000	0
91	20240216	174100	672143650	18000	18000	18000	18000	0
92	20240216	174000	672143650	18000	18000	18000	18000	3422
93	20240216	173900	672143650	18000	18000	18000	18000	0
94	20240216	173800	672143650	18000	18000	18000	18000	0
95	20240216	173700	672143650	18000	18000	18000	18000	0
96	20240216	173600	672143650	18000	18000	18000	18000	0
97	20240216	173500	672143650	18000	18000	18000	18000	0
98	20240216	173400	672143650	18000	18000	18000	18000	0
99	20240216	173300	672143650	18000	18000	18000	18000	0
100	20240216	173200	672143650	18000	18000	18000	18000	0
101	20240216	173100	672143650	18000	18000	18000	18000	0
102	20240216	173000	672143650	18000	18000	18000	18000	0
103	20240216	172900	672143650	18000	18000	18000	18000	0
104	20240216	172800	672143650	18000	18000	18000	18000	0
105	20240216	172700	672143650	18000	18000	18000	18000	0
106	20240216	172600	672143650	18000	18000	18000	18000	0
107	20240216	172500	672143650	18000	18000	18000	18000	0
108	20240216	172400	672143650	18000	18000	18000	18000	0
109	20240216	172300	672143650	18000	18000	18000	18000	0
110	20240216	172200	672143650	18000	18000	18000	18000	0
111	20240216	172100	672143650	18000	18000	18000	18000	0
112	20240216	172000	672143650	18000	18000	18000	18000	0
113	20240216	171900	672143650	18000	18000	18000	18000	0
114	20240216	171800	672143650	18000	18000	18000	18000	0
115	20240216	171700	672143650	18000	18000	18000	18000	0
116	20240216	171600	672143650	18000	18000	18000	18000	0
117	20240216	171500	672143650	18000	18000	18000	18000	0
118	20240216	171400	672143650	18000	18000	18000	18000	0
119	20240216	171300	672143650	18000	18000	18000	18000	0
120	20240216	171200	672143650	18000	18000	18000	18000	0
121	20240216	171100	672143650	18000	18000	18000	18000	0
122	20240216	171000	672143650	18000	18000	18000	18000	3422
123	20240216	170900	672143650	18000	18000	18000	18000	0
124	20240216	170800	672143650	18000	18000	18000	18000	0
125	20240216	170700	672143650	18000	18000	18000	18000	0
126	20240216	170600	672143650	18000	18000	18000	18000	0
127	20240216	170500	672143650	18000	18000	18000	18000	0
128	20240216	170400	672143650	18000	18000	18000	18000	0
129	20240216	170300	672143650	18000	18000	18000	18000	0
130	20240216	170200	672143650	18000	18000	18000	18000	0
131	20240216	170100	672143650	18000	18000	18000	18000	0
132	20240216	170000	672143650	18000	18000	18000	18000	0
133	20240216	165900	672143650	18000	18000	18000	18000	0
134	20240216	165800	672143650	18000	18000	18000	18000	0
135	20240216	165700	672143650	18000	18000	18000	18000	0
136	20240216	165600	672143650	18000	18000	18000	18000	0
137	20240216	165500	672143650	18000	18000	18000	18000	0
138	20240216	165400	672143650	18000	18000	18000	18000	0
139	20240216	165300	672143650	18000	18000	18000	18000	0
140	20240216	165200	672143650	18000	18000	18000	18000	0
141	20240216	165100	672143650	18000	18000	18000	18000	0
142	20240216	165000	672143650	18000	18000	18000	18000	0
143	20240216	164900	672143650	18000	18000	18000	18000	0
144	20240216	164800	672143650	18000	18000	18000	18000	0
145	20240216	164700	672143650	18000	18000	18000	18000	0
146	20240216	164600	672143650	18000	18000	18000	18000	0
147	20240216	164500	672143650	18000	18000	18000	18000	0
148	20240216	164400	672143650	18000	18000	18000	18000	0
149	20240216	164300	672143650	18000	18000	18000	18000	0
150	20240216	164200	672143650	18000	18000	18000	18000	0
151	20240216	164100	672143650	18000	18000	18000	18000	0
152	20240216	164000	672143650	18000	18000	18000	18000	3422
153	20240216	163900	672143650	18000	18000	18000	18000	0
154	20240216	163800	672143650	18000	18000	18000	18000	0
155	20240216	163700	672143650	18000	18000	18000	18000	0
156	20240216	163600	672143650	18000	18000	18000	18000	0
157	20240216	163500	672143650	18000	18000	18000	18000	0
158	20240216	163400	672143650	18000	18000	18000	18000	0
159	20240216	163300	672143650	18000	18000	18000	18000	0
160	20240216	163200	672143650	18000	18000	18000	18000	0
161	20240216	163100	672143650	18000	18000	18000	18000	0
162	20240216	163000	672143650	18000	18000	18000	18000	0
163	20240216	162900	672143650	18000	18000	18000	18000	0
164	20240216	162800	672143650	18000	18000	18000	18000	0
165	20240216	162700	672143650	18000	18000	18000	18000	0
166	20240216	162600	672143650	18000	18000	18000	18000	0
167	20240216	162500	672143650	18000	18000	18000	18000	0
168	20240216	162400	672143650	18000	18000	18000	18000	0
169	20240216	162300	672143650	18000	18000	18000	18000	0
170	20240216	162200	672143650	18000	18000	18000	18000	0
171	20240216	162100	672143650	18000	18000	18000	18000	0
172	20240216	162000	672143650	18000	18000	18000	18000	0
173	20240216	161900	672143650	18000	18000	18000	18000	0
174	20240216	161800	672143650	18000	18000	18000	18000	0
175	20240216	161700	672143650	18000	18000	18000	18000	0
176	20240216	161600	672143650	18000	18000	18000	18000	0
177	20240216	161500	672143650	18000	18000	18000	18000	0
178	20240216	161400	672143650	18000	18000	18000	18000	0
179	20240216	161300	672143650	18000	18000	18000	18000	0
180	20240216	161200	672143650	18000	18000	18000	18000	0
181	20240216	161100	672143650	18000	18000	18000	18000	0
182	20240216	161000	672143650	18000	18000	18000	18000	3422
183	20240216	160900	672143650	18000	18000	18000	18000	0
184	20240216	160800	672143650	18000	18000	18000	18000	0
185	20240216	160700	672143650	18000	18000	18000	18000	0
186	20240216	160600	672143650	18000	18000	18000	18000	0
187	20240216	160500	672143650	18000	18000	18000	18000	0
188	20240216	160400	672143650	18000	18000	18000	18000	0
189	20240216	160300	672143650	18000	18000	18000	18000	0
190	20240216	160200	672143650	18000	18000	18000	18000	0
191	20240216	160100	672143650	18000	18000	18000	18000	0
192	20240216	160000	672143650	18000	18000	18000	18000	0
193	20240216	155900	672143650	18000	18000	18000	18000	0
194	20240216	155800	672143650	18000	18000	18000	18000	0
195	20240216	155700	672143650	18000	18000	18000	18000	0
196	20240216	155600	672143650	18000	18000	18000	18000	0
197	20240216	155500	672143650	18000	18000	18000	18000	0
198	20240216	155400	672143650	18000	18000	18000	18000	0
199	20240216	155300	672143650	18000	18000	18000	18000	0
200	20240216	155200	672143650	18000	18000	18000	18000	0
201	20240216	155100	672143650	18000	18000	18000	18000	0
202	20240216	155000	672143650	18000	18000	18000	18000	0
203	20240216	154900	672143650	18000	18000	18000	18000	0
204	20240216	154800	672143650	18000	18000	18000	18000	0
205	20240216	154700	672143650	18000	18000	18000	18000	0
206	20240216	154600	672143650	18000	18000	18000	18000	0
207	20240216	154500	672143650	18000	18000	18000	18000	0
208	20240216	154400	672143650	18000	18000	18000	18000	0
209	20240216	154300	672143650	18000	18000	18000	18000	0
210	20240216	154200	672143650	18000	18000	18000	18000	0
211	20240216	154100	672143650	18000	18000	18000	18000	0
212	20240216	154000	672143650	18000	18000	18000	18000	3422
213	20240216	153900	672143650	18000	18000	18000	18000	0
214	20240216	153800	672143650	18000	18000	18000	18000	0
215	20240216	153700	672143650	18000	18000	18000	18000	0
216	20240216	153600	672143650	18000	18000	18000	18000	0
217	20240216	153500	672143650	18000	18000	18000	18000	0
218	20240216	153400	672143650	18000	18000	18000	18000	0
219	20240216	153300	672143650	18000	18000	18000	18000	0
220	20240216	153200	672143650	18000	18000	18000	18000	0
221	20240216	153100	672143650	18000	18000	18000	18000	0
222	20240216	153000	672143650	18000	18000	18000	18000	3422
223	20240216	152900	610547650	18000	18000	18000	18000	0
224	20240216	152800	610547650	18000	18000	18000	18000	0
225	20240216	152700	610547650	18000	18000	18000	18000	0
226	20240216	152600	610547650	18000	18000	18000	18000	0
227	20240216	152500	610547650	18000	18000	18000	18000	0
228	20240216	152400	610547650	18000	18000	18000	18000	0
229	20240216	152300	610547650	18000	18000	18000	18000	0
230	20240216	152200	610547650	18000	18000	18000	18000	0
231	20240216	152100	610547650	18000	18000	18000	18000	0
232	20240216	152000	610547650	18000	18000	18000	18000	0
233	20240216	151900	610547650	18000	17990	18000	17970	848
234	20240216	151800	595290240	17980	17980	17980	17980	300
235	20240216	151700	589896240	17980	17980	17990	17980	116
236	20240216	151600	587810050	17980	17980	17990	17980	191
237	20240216	151500	584375310	17980	17980	17990	17980	68
238	20240216	151400	583152320	17990	17990	17990	17980	569
239	20240216	151300	572916140	17980	17980	17990	17980	97
240	20240216	151200	571171720	17980	17980	17980	17980	17
241	20240216	151100	570866060	17990	17980	17990	17980	80
242	20240216	151000	569427020	17980	17980	17990	17980	82
243	20240216	150900	567952230	17980	17980	17990	17980	47
244	20240216	150800	567107010	17980	17980	17990	17980	57
245	20240216	150700	566081740	17990	17980	17990	17980	27
246	20240216	150600	565596140	17980	17980	17990	17980	33
247	20240216	150500	565002780	17980	17980	17980	17980	17
248	20240216	150400	564697120	17980	17990	17990	17980	39
249	20240216	150300	563995670	17980	17990	17990	17980	21
250	20240216	150200	563618060	17990	17990	17990	17990	31
251	20240216	150100	563060370	17990	17970	17990	17970	449
252	20240216	150000	554987380	17980	17970	17980	17970	86
253	20240216	145900	553441290	17980	17970	17980	17970	177
254	20240216	145800	550259430	17970	17970	17980	17970	527
255	20240216	145700	540784230	17970	17970	17970	17970	13
256	20240216	145600	540550620	17980	17980	17980	17970	64
257	20240216	145500	539400050	17970	17970	17970	17970	26
258	20240216	145400	538932830	17980	17970	17980	17970	63
259	20240216	145300	537800220	17970	17980	17980	17970	71
260	20240216	145200	536523770	17970	17970	17970	17970	14
261	20240216	145100	536272190	17970	17970	17980	17970	29
262	20240216	145000	535751050	17970	17970	17970	17970	83
263	20240216	144900	534259540	17970	17970	17970	17970	436
264	20240216	144800	526424620	17970	17970	17970	17970	26
265	20240216	144700	525957400	17970	17970	17970	17970	13
266	20240216	144600	525723790	17970	17970	17970	17970	33
267	20240216	144500	525130780	17970	17970	17970	17970	0
268	20240216	144400	525130780	17970	17980	17980	17970	140
269	20240216	144300	522614880	17980	17980	17980	17980	0
270	20240216	144200	522614880	17980	17980	17980	17980	0
271	20240216	144100	522614880	17980	17980	17980	17980	0
272	20240216	144000	522614880	17980	17980	17980	17980	37
273	20240216	143900	521949620	17970	17970	17970	17970	120
274	20240216	143800	519793220	17980	17980	17980	17980	0
275	20240216	143700	519793220	17980	17980	17980	17980	70
276	20240216	143600	518534620	17980	17980	17980	17980	10
277	20240216	143500	518354820	17980	17980	17980	17980	50
278	20240216	143400	517455820	17980	17980	17980	17980	6
279	20240216	143300	517347940	17980	17980	17980	17980	0
280	20240216	143200	517347940	17980	17980	17980	17980	61
281	20240216	143100	516251160	17980	17980	17980	17980	2
282	20240216	143000	516215200	17980	17980	17980	17980	0
283	20240216	142900	516215200	17980	17980	17980	17970	26
284	20240216	142800	515747730	17980	17980	17980	17980	144
285	20240216	142700	513158610	17980	17980	17980	17980	18
286	20240216	142600	512834970	17980	17980	17980	17980	96
287	20240216	142500	511108890	17980	17980	17980	17980	20
288	20240216	142400	510749290	17980	17980	17980	17980	50
289	20240216	142300	509850290	17980	17980	17980	17980	23
290	20240216	142200	509436750	17970	17970	17970	17970	0
291	20240216	142100	509436750	17970	17970	17970	17970	100
292	20240216	142000	507639750	17980	17980	17980	17980	13
293	20240216	141900	507406010	17970	17970	17970	17970	0
294	20240216	141800	507406010	17970	17980	17980	17970	38
295	20240216	141700	506723140	17980	17980	17980	17980	0
296	20240216	141600	506723140	17980	17980	17980	17980	1
297	20240216	141500	506705160	17970	17970	17970	17970	8
298	20240216	141400	506561400	17970	17970	17970	17970	0
299	20240216	141300	506561400	17970	17970	17970	17970	30
300	20240216	141200	506022300	17960	17970	17970	17960	1100
301	20240216	141100	486263570	17970	17970	17970	17970	0
302	20240216	141000	486263570	17970	17970	17970	17970	0
303	20240216	140900	486263570	17970	17980	17980	17960	598
304	20240216	140800	475513280	17990	17990	17990	17990	12
305	20240216	140700	475297400	17980	17990	17990	17980	114
306	20240216	140600	473247420	17990	17990	17990	17990	16
307	20240216	140500	472959580	17980	17990	17990	17980	432
308	20240216	140400	465192090	17990	17990	17990	17990	22
309	20240216	140300	464796310	17990	17990	17990	17990	23
310	20240216	140200	464382540	17990	17990	17990	17990	0
311	20240216	140100	464382540	17990	17990	17990	17990	70
312	20240216	140000	463123240	17980	17980	17980	17980	0
313	20240216	135900	463123240	17980	17980	17980	17980	1
314	20240216	135800	463105260	17990	18000	18000	17990	334
315	20240216	135700	457096470	18000	18000	18000	17990	44
316	20240216	135600	456304680	18000	18000	18000	18000	20
317	20240216	135500	455944680	18000	17990	18000	17990	36
318	20240216	135400	455296770	18000	18000	18000	18000	14
319	20240216	135300	455044770	18000	18000	18000	17990	49
320	20240216	135200	454162900	17990	17990	18000	17990	65
321	20240216	135100	452993470	17990	18000	18000	17990	62
322	20240216	135000	451877690	18000	17990	18000	17990	67
323	20240216	134900	450672270	18000	17990	18000	17990	43
324	20240216	134800	449898410	17990	17990	18000	17990	71
325	20240216	134700	448620980	18000	17990	18000	17990	19
326	20240216	134600	448279060	17990	18000	18000	17990	100
327	20240216	134500	446479950	18000	17990	18000	17990	52
328	20240216	134400	445544270	18000	18000	18000	18000	26
329	20240216	134300	445076270	18000	18000	18000	18000	9
330	20240216	134200	444914270	17990	18000	18000	17990	22
331	20240216	134100	444518360	17990	18000	18000	17990	29
332	20240216	134000	443996490	17990	17990	17990	17990	0
333	20240216	133900	443996490	17990	17990	18000	17990	22
334	20240216	133800	443600580	18000	17990	18000	17990	34
335	20240216	133700	442988710	18000	18000	18000	17990	23
336	20240216	133600	442574800	18000	18000	18000	18000	18
337	20240216	133500	442250800	18000	18000	18000	18000	27
338	20240216	133400	441764800	17990	17990	18000	17990	35
339	20240216	133300	441135000	18000	18000	18000	18000	13
340	20240216	133200	440901000	18000	18000	18000	17990	45
341	20240216	133100	440091090	18000	17990	18000	17990	524
342	20240216	133000	430664150	17990	17990	17990	17990	32
343	20240216	132900	430088470	17990	17990	17990	17990	13
344	20240216	132800	429854600	17990	17990	17990	17990	24
345	20240216	132700	429422840	17990	17990	17990	17990	0
346	20240216	132600	429422840	17990	17990	17990	17990	18
347	20240216	132500	429099020	17990	17990	17990	17990	2
348	20240216	132400	429063040	17990	17990	17990	17990	18
349	20240216	132300	428739220	17990	17980	17990	17980	68
350	20240216	132200	427516530	17990	17990	17990	17990	18
351	20240216	132100	427192710	17990	17990	17990	17990	0
352	20240216	132000	427192710	17990	17990	17990	17990	18
353	20240216	131900	426868890	17990	17990	17990	17990	15
354	20240216	131800	426599040	17990	17990	17990	17990	1
355	20240216	131700	426581050	17990	17990	17990	17990	0
356	20240216	131600	426581050	17990	17990	17990	17990	1
357	20240216	131500	426563060	17980	17990	17990	17980	7
358	20240216	131400	426437140	17990	17990	17990	17990	57
359	20240216	131300	425411710	17990	17990	17990	17990	19
360	20240216	131200	425069900	17990	17990	17990	17990	424
361	20240216	131100	417442140	17990	17990	17990	17990	20
362	20240216	131000	417082340	17990	17990	17990	17990	35
363	20240216	130900	416452690	17980	17960	17980	17960	456
364	20240216	130800	408261830	17960	17960	17960	17960	100
365	20240216	130700	406465830	17960	17960	17960	17960	8
366	20240216	130600	406322150	17960	17960	17960	17960	18
367	20240216	130500	405998870	17950	17950	17950	17950	0
368	20240216	130400	405998870	17950	17960	17960	17950	600
369	20240216	130300	395227900	17970	17970	17970	17970	0
370	20240216	130200	395227900	17970	17970	17970	17970	156
371	20240216	130100	392424580	17980	17980	17980	17980	20
372	20240216	130000	392064980	17980	17980	17980	17980	2
373	20240216	125900	392029020	17980	17970	17980	17970	23
374	20240216	125800	391615490	17970	17970	17970	17970	92
375	20240216	125700	389962250	17970	17970	17970	17970	0
376	20240216	125600	389962250	17970	17970	17970	17970	18
377	20240216	125500	389638790	17970	17970	17970	17970	1
378	20240216	125400	389620820	17970	17960	17970	17960	13
379	20240216	125300	389387330	17980	17980	17980	17980	0
380	20240216	125200	389387330	17980	17980	17980	17980	0
381	20240216	125100	389387330	17980	17980	17980	17980	0
382	20240216	125000	389387330	17980	17980	17980	17980	20
383	20240216	124900	389027730	17930	17930	17930	17930	0
384	20240216	124800	389027730	17930	17970	17970	17930	68
385	20240216	124700	387808450	17970	17980	17980	17970	63
386	20240216	124600	386676180	17990	17990	17990	17990	0
387	20240216	124500	386676180	17990	17970	17990	17970	200
388	20240216	124400	383079340	17970	17970	17970	17970	95
389	20240216	124300	381372190	17940	17940	17940	17940	0
390	20240216	124200	381372190	17940	17970	17970	17940	342
391	20240216	124100	375227680	17970	17970	17970	17970	0
392	20240216	124000	375227680	17970	17970	17970	17970	21
393	20240216	123900	374850310	17970	17970	17970	17970	0
394	20240216	123800	374850310	17970	17980	17980	17970	139
395	20240216	123700	372352090	17980	17980	17980	17980	42
396	20240216	123600	371596930	17980	17970	17980	17970	354
397	20240216	123500	365235460	17970	17970	17970	17960	31
398	20240216	123400	364678470	17970	17960	17970	17960	145
399	20240216	123300	362074070	17960	17930	17960	17930	560
400	20240216	123200	352026770	17930	17940	17940	17930	53
401	20240216	123100	351076470	17940	17940	17940	17940	2
402	20240216	123000	351040590	17960	17960	17960	17960	2
403	20240216	122900	351004670	17960	17960	17960	17960	8
404	20240216	122800	350860990	17960	17960	17960	17960	0
405	20240216	122700	350860990	17960	17960	17960	17960	0
406	20240216	122600	350860990	17960	17960	17960	17960	0
407	20240216	122500	350860990	17960	17930	17970	17930	118
408	20240216	122400	348744590	17930	17940	17970	17930	19
409	20240216	122300	348403660	17970	17970	17970	17970	0
410	20240216	122200	348403660	17970	17960	17970	17960	160
411	20240216	122100	345529610	17950	17940	17950	17940	129
412	20240216	122000	343215280	17940	17950	17950	17940	3
413	20240216	121900	343161440	17950	17950	17950	17950	1
414	20240216	121800	343143490	17950	17950	17950	17950	1
415	20240216	121700	343125540	17960	17960	17960	17960	31
416	20240216	121600	342568780	17960	17960	17960	17960	9
417	20240216	121500	342407140	17960	17960	17960	17960	0
418	20240216	121400	342407140	17960	17960	17960	17960	1
419	20240216	121300	342389180	17960	17960	17960	17960	11
420	20240216	121200	342191620	17960	17990	17990	17960	8
421	20240216	121100	342047910	17990	17930	18000	17930	654
422	20240216	121000	330283550	17930	17930	17930	17930	75
423	20240216	120900	328938800	17960	17960	17960	17960	1
424	20240216	120800	328920840	17960	17950	17960	17950	64
425	20240216	120700	327771910	17960	17960	17960	17960	0
426	20240216	120600	327771910	17960	17960	17960	17960	1
427	20240216	120500	327753950	17960	17960	17960	17960	4
428	20240216	120400	327682110	17930	17930	17930	17930	0
429	20240216	120300	327682110	17930	17930	17930	17930	17
430	20240216	120200	327377300	17980	17950	17980	17920	70
431	20240216	120100	326121680	17980	17960	17980	17940	138
432	20240216	120000	323643100	17950	17950	17950	17950	0
433	20240216	115900	323643100	17950	17950	17950	17950	8
434	20240216	115800	323499500	17950	17940	17960	17940	103
435	20240216	115700	321650170	17930	17930	17930	17930	9
436	20240216	115600	321488800	17930	17930	17930	17930	14
437	20240216	115500	321237780	17940	17940	17950	17940	19
438	20240216	115400	320896770	17950	17950	17950	17950	12
439	20240216	115300	320681370	17960	17950	17960	17950	55
440	20240216	115200	319693930	17960	17960	17960	17960	5
441	20240216	115100	319604130	17960	17960	17960	17960	3
442	20240216	115000	319550250	17960	17960	17960	17960	0
443	20240216	114900	319550250	17960	17960	17960	17960	49
444	20240216	114800	318670210	17960	17960	17960	17960	0
445	20240216	114700	318670210	17960	17960	17960	17960	0
446	20240216	114600	318670210	17960	17960	17960	17960	0
447	20240216	114500	318670210	17960	17960	17960	17960	0
448	20240216	114400	318670210	17960	17960	17960	17960	25
449	20240216	114300	318221210	17960	17940	17960	17940	20
450	20240216	114200	317862270	17980	17980	17980	17980	63
451	20240216	114100	316729530	17980	17980	17980	17980	0
452	20240216	114000	316729530	17980	17980	17980	17980	2
453	20240216	113900	316693570	17980	17930	17980	17920	84
454	20240216	113800	315187200	17930	17980	17980	17930	63
455	20240216	113700	314054660	17930	17930	17930	17930	1
456	20240216	113600	314036730	17980	17930	17980	17920	121
457	20240216	113500	311866820	17930	17930	17930	17930	61
458	20240216	113400	310773090	17980	17980	17980	17980	3
459	20240216	113300	310719150	17980	17980	17980	17980	0
460	20240216	113200	310719150	17980	17960	17980	17960	61
461	20240216	113100	309623110	17940	17930	17940	17930	35
462	20240216	113000	308995410	17930	17930	17930	17930	1
463	20240216	112900	308977480	17930	17940	17940	17930	23
464	20240216	112800	308564960	17940	17940	17940	17940	6
465	20240216	112700	308457320	17950	17950	17950	17950	15
466	20240216	112600	308188070	17940	17950	17960	17940	247
467	20240216	112500	303752580	17960	17950	17960	17950	154
468	20240216	112400	300988170	17960	17960	17960	17960	0
469	20240216	112300	300988170	17960	17970	17970	17960	8
470	20240216	112200	300844480	17970	17970	17970	17970	0
471	20240216	112100	300844480	17970	17970	17970	17970	19
472	20240216	112000	300503050	17960	17960	17960	17960	78
473	20240216	111900	299102170	17960	17950	17960	17950	30
474	20240216	111800	298563470	17950	17950	17950	17950	0
475	20240216	111700	298563470	17950	17950	17950	17950	2
476	20240216	111600	298527570	17960	17950	17960	17950	98
477	20240216	111500	296768090	17950	17950	17950	17950	0
478	20240216	111400	296768090	17950	17950	17950	17950	5
479	20240216	111300	296678340	17950	17950	17950	17950	46
480	20240216	111200	295852640	17940	17940	17940	17940	0
481	20240216	111100	295852640	17940	17930	17940	17930	217
482	20240216	111000	291961820	17950	17950	17950	17950	0
483	20240216	110900	291961820	17950	17950	17950	17950	0
484	20240216	110800	291961820	17950	17950	17950	17950	0
485	20240216	110700	291961820	17950	17950	17950	17950	0
486	20240216	110600	291961820	17950	17950	17950	17950	20
487	20240216	110500	291602820	17950	17950	17950	17950	0
488	20240216	110400	291602820	17950	17950	17950	17950	0
489	20240216	110300	291602820	17950	17950	17950	17950	1
490	20240216	110200	291584870	17950	17950	17950	17950	0
491	20240216	110100	291584870	17950	17950	17950	17950	229
492	20240216	110000	287474320	17960	17960	17960	17960	2
493	20240216	105900	287438400	17960	17960	17960	17960	2
494	20240216	105800	287402480	17950	17950	17950	17950	102
495	20240216	105700	285571580	17960	17960	17960	17960	30
496	20240216	105600	285032780	17960	17960	17960	17960	47
497	20240216	105500	284188660	17950	17950	17950	17950	0
498	20240216	105400	284188660	17950	17960	17960	17950	56
499	20240216	105300	283183450	17960	17960	17960	17960	1
500	20240216	105200	283165490	17960	17960	17960	17960	10
501	20240216	105100	282985890	17960	17960	17960	17960	1
502	20240216	105000	282967930	17960	17960	17960	17960	98
503	20240216	104900	281207850	17960	17960	17960	17960	6
504	20240216	104800	281100090	17950	17950	17950	17950	67
505	20240216	104700	279897440	17950	17950	17950	17950	0
506	20240216	104600	279897440	17950	17960	17960	17950	26
507	20240216	104500	279430520	17960	17960	17960	17960	0
508	20240216	104400	279430520	17960	17960	17960	17960	115
509	20240216	104300	277365120	17950	17960	17960	17940	242
510	20240216	104200	273021870	17910	17930	17930	17910	53
511	20240216	104100	272072620	17920	17920	17920	17920	11
512	20240216	104000	271875500	17910	17910	17910	17910	12
513	20240216	103900	271660580	17910	17910	17910	17910	17
514	20240216	103800	271356110	17900	17910	17910	17900	481
515	20240216	103700	262743780	17920	17950	17950	17920	676
516	20240216	103600	250619630	17960	17960	17960	17960	10
517	20240216	103500	250440030	17960	17960	17960	17960	2
518	20240216	103400	250404110	17960	17960	17960	17960	1
519	20240216	103300	250386150	17960	17960	17960	17960	10
520	20240216	103200	250206550	17970	17970	17970	17970	0
521	20240216	103100	250206550	17970	17970	17970	17970	2
522	20240216	103000	250170610	17950	17950	17950	17950	0
523	20240216	102900	250170610	17950	17950	17950	17950	0
524	20240216	102800	250170610	17950	17970	17970	17950	75
525	20240216	102700	248824060	17970	17970	17970	17970	28
526	20240216	102600	248320900	17970	17970	17970	17970	100
527	20240216	102500	246523900	17980	17990	17990	17970	160
528	20240216	102400	243646770	17990	17930	18000	17930	637
529	20240216	102300	232207670	17920	17930	17930	17920	3
530	20240216	102200	232153900	17930	17930	17930	17930	10
531	20240216	102100	231974600	17930	17940	17940	17930	31
532	20240216	102000	231418660	17960	17960	17960	17960	1
533	20240216	101900	231400700	17930	17930	17930	17930	0
534	20240216	101800	231400700	17930	17960	17960	17930	99
535	20240216	101700	229624640	17960	17970	17970	17960	72
536	20240216	101600	228330820	17980	17980	17980	17980	3
537	20240216	101500	228276880	17960	17940	17960	17940	85
538	20240216	101400	226750580	17950	17950	17950	17950	1
539	20240216	101300	226732630	17950	17950	17950	17950	5
540	20240216	101200	226642880	17960	17930	17960	17930	23
541	20240216	101100	226230280	17950	17950	17950	17950	168
542	20240216	101000	223214680	17950	17960	17960	17950	53
543	20240216	100900	222263270	17960	17960	17960	17960	12
544	20240216	100800	222047750	17960	17960	17960	17960	5
545	20240216	100700	221957950	17970	17970	17970	17970	0
546	20240216	100600	221957950	17970	17970	17970	17970	0
547	20240216	100500	221957950	17970	17960	17970	17930	152
548	20240216	100400	219228250	17940	17940	17940	17940	13
549	20240216	100300	218995030	17990	17990	17990	17990	0
550	20240216	100200	218995030	17990	17920	17990	17920	23
551	20240216	100100	218582660	17920	17920	17920	17920	0
552	20240216	100000	218582660	17920	17920	17920	17910	55
553	20240216	095900	217597230	17930	17930	17930	17930	0
554	20240216	095800	217597230	17930	17930	17930	17930	0
555	20240216	095700	217597230	17930	17940	17950	17930	26
556	20240216	095600	217130870	18020	18020	18020	18020	1
557	20240216	095500	217112850	18010	17980	18010	17980	399
558	20240216	095400	209928420	17980	17980	17980	17980	0
559	20240216	095300	209928420	17980	17990	18010	17980	1871
560	20240216	095200	176264660	17990	18000	18000	17990	110
561	20240216	095100	174284710	17970	17970	17970	17970	0
562	20240216	095000	174284710	17970	17950	17970	17950	181
563	20240216	094900	171032900	17960	17920	17970	17920	289
564	20240216	094800	165849490	17910	17900	17920	17900	786
565	20240216	094700	151775100	17900	17910	17920	17900	221
566	20240216	094600	147816580	17950	17980	17980	17950	219
567	20240216	094500	143882260	17960	17960	17960	17960	34
568	20240216	094400	143271620	17950	17960	17960	17950	76
569	20240216	094300	141907410	17970	17970	17970	17970	0
570	20240216	094200	141907410	17970	17960	17970	17960	26
571	20240216	094100	141440330	17970	17950	18000	17950	231
572	20240216	094000	137289290	17940	17900	17990	17890	184
573	20240216	093900	133983330	17960	17960	17960	17960	51
574	20240216	093800	133067370	17880	17960	17960	17870	633
575	20240216	093700	121749950	17990	18000	18000	17990	74
576	20240216	093600	120418650	18000	17930	18000	17930	116
577	20240216	093500	118338350	17930	17880	17960	17880	1162
578	20240216	093400	97532060	17880	17880	17880	17880	12
579	20240216	093300	97317500	17880	17880	17880	17880	83
580	20240216	093200	95833460	17880	17880	17890	17880	496
581	20240216	093100	86963750	17890	17890	17890	17890	11
582	20240216	093000	86766960	17880	17890	17890	17880	120
583	20240216	092900	84620300	17890	17890	17890	17880	27
584	20240216	092800	84137290	17890	17890	17890	17890	18
585	20240216	092700	83815270	17890	17890	17890	17880	26
586	20240216	092600	83350140	17890	17890	17890	17890	22
587	20240216	092500	82956560	17890	17890	17890	17890	54
588	20240216	092400	81990500	17890	17890	17890	17890	10
589	20240216	092300	81811600	17890	17890	17890	17890	11
590	20240216	092200	81614810	17880	17880	17880	17880	3
591	20240216	092100	81561170	17880	17900	17900	17870	368
592	20240216	092000	74976710	17910	17930	17930	17910	474
593	20240216	091900	66482650	17930	17930	17930	17930	3
594	20240216	091800	66428860	17930	17930	17930	17930	1
595	20240216	091700	66410930	17930	17930	17930	17930	112
596	20240216	091600	64402770	17920	17950	17950	17920	276
597	20240216	091500	59449490	17950	17950	17950	17950	40
598	20240216	091400	58731490	17960	17960	17960	17960	0
599	20240216	091300	58731490	17960	17990	17990	17960	81
600	20240216	091200	57276130	17990	17990	17990	17990	58
601	20240216	091100	56232710	18020	17990	18030	17990	597
602	20240216	091000	45479280	18010	18010	18010	18000	66
603	20240216	090900	44290750	18010	18020	18020	18010	60
604	20240216	090800	43210050	18030	18040	18040	17990	57
605	20240216	090700	42182330	18000	18000	18030	18000	254
606	20240216	090600	37604870	18000	17990	18000	17990	110
607	20240216	090500	35624950	17990	17990	17990	17990	121
608	20240216	090400	33448160	17980	17980	17980	17980	20
609	20240216	090300	33088560	17980	18030	18030	17980	162
610	20240216	090200	30173350	18030	18040	18050	18030	467
611	20240216	090100	21748840	18040	18000	18040	18000	134
612	20240216	090000	19336280	18040	18000	18040	18000	1074