KissMeData/009300/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185200	74660730	15990	15990	15990	15990	201
3	20240216	185100	74660730	15990	15990	15990	15990	0
4	20240216	185000	74660730	15990	15990	15990	15990	0
5	20240216	184900	74660730	15990	15990	15990	15990	0
6	20240216	184800	74660730	15990	15990	15990	15990	0
7	20240216	184700	74660730	15990	15990	15990	15990	0
8	20240216	184600	74660730	15990	15990	15990	15990	0
9	20240216	184500	74660730	15990	15990	15990	15990	0
10	20240216	184400	74660730	15990	15990	15990	15990	0
11	20240216	184300	74660730	15990	15990	15990	15990	0
12	20240216	184200	74660730	15990	15990	15990	15990	0
13	20240216	184100	74660730	15990	15990	15990	15990	0
14	20240216	184000	74660730	15990	15990	15990	15990	0
15	20240216	183900	74660730	15990	15990	15990	15990	0
16	20240216	183800	74660730	15990	15990	15990	15990	0
17	20240216	183700	74660730	15990	15990	15990	15990	0
18	20240216	183600	74660730	15990	15990	15990	15990	0
19	20240216	183500	74660730	15990	15990	15990	15990	0
20	20240216	183400	74660730	15990	15990	15990	15990	0
21	20240216	183300	74660730	15990	15990	15990	15990	0
22	20240216	183200	74660730	15990	15990	15990	15990	0
23	20240216	183100	74660730	15990	15990	15990	15990	0
24	20240216	183000	74660730	15990	15990	15990	15990	0
25	20240216	182900	74660730	15990	15990	15990	15990	0
26	20240216	182800	74660730	15990	15990	15990	15990	0
27	20240216	182700	74660730	15990	15990	15990	15990	0
28	20240216	182600	74660730	15990	15990	15990	15990	0
29	20240216	182500	74660730	15990	15990	15990	15990	0
30	20240216	182400	74660730	15990	15990	15990	15990	0
31	20240216	182300	74660730	15990	15990	15990	15990	0
32	20240216	182200	74660730	15990	15990	15990	15990	201
33	20240216	182100	74660730	15990	15990	15990	15990	0
34	20240216	182000	74660730	15990	15990	15990	15990	0
35	20240216	181900	74660730	15990	15990	15990	15990	0
36	20240216	181800	74660730	15990	15990	15990	15990	0
37	20240216	181700	74660730	15990	15990	15990	15990	0
38	20240216	181600	74660730	15990	15990	15990	15990	0
39	20240216	181500	74660730	15990	15990	15990	15990	0
40	20240216	181400	74660730	15990	15990	15990	15990	0
41	20240216	181300	74660730	15990	15990	15990	15990	0
42	20240216	181200	74660730	15990	15990	15990	15990	0
43	20240216	181100	74660730	15990	15990	15990	15990	0
44	20240216	181000	74660730	15990	15990	15990	15990	0
45	20240216	180900	74660730	15990	15990	15990	15990	0
46	20240216	180800	74660730	15990	15990	15990	15990	0
47	20240216	180700	74660730	15990	15990	15990	15990	0
48	20240216	180600	74660730	15990	15990	15990	15990	0
49	20240216	180500	74660730	15990	15990	15990	15990	0
50	20240216	180400	74660730	15990	15990	15990	15990	0
51	20240216	180300	74660730	15990	15990	15990	15990	0
52	20240216	180200	74660730	15990	15990	15990	15990	0
53	20240216	180100	74660730	15990	15990	15990	15990	0
54	20240216	180000	74660730	15990	15990	15990	15990	0
55	20240216	175900	74660730	15990	15990	15990	15990	0
56	20240216	175800	74660730	15990	15990	15990	15990	0
57	20240216	175700	74660730	15990	15990	15990	15990	0
58	20240216	175600	74660730	15990	15990	15990	15990	0
59	20240216	175500	74660730	15990	15990	15990	15990	0
60	20240216	175400	74660730	15990	15990	15990	15990	0
61	20240216	175300	74660730	15990	15990	15990	15990	0
62	20240216	175200	74660730	15990	15990	15990	15990	201
63	20240216	175100	74660730	15990	15990	15990	15990	0
64	20240216	175000	74660730	15990	15990	15990	15990	0
65	20240216	174900	74660730	15990	15990	15990	15990	0
66	20240216	174800	74660730	15990	15990	15990	15990	0
67	20240216	174700	74660730	15990	15990	15990	15990	0
68	20240216	174600	74660730	15990	15990	15990	15990	0
69	20240216	174500	74660730	15990	15990	15990	15990	0
70	20240216	174400	74660730	15990	15990	15990	15990	0
71	20240216	174300	74660730	15990	15990	15990	15990	0
72	20240216	174200	74660730	15990	15990	15990	15990	0
73	20240216	174100	74660730	15990	15990	15990	15990	0
74	20240216	174000	74660730	15990	15990	15990	15990	0
75	20240216	173900	74660730	15990	15990	15990	15990	0
76	20240216	173800	74660730	15990	15990	15990	15990	0
77	20240216	173700	74660730	15990	15990	15990	15990	0
78	20240216	173600	74660730	15990	15990	15990	15990	0
79	20240216	173500	74660730	15990	15990	15990	15990	0
80	20240216	173400	74660730	15990	15990	15990	15990	0
81	20240216	173300	74660730	15990	15990	15990	15990	0
82	20240216	173200	74660730	15990	15990	15990	15990	0
83	20240216	173100	74660730	15990	15990	15990	15990	0
84	20240216	173000	74660730	15990	15990	15990	15990	0
85	20240216	172900	74660730	15990	15990	15990	15990	0
86	20240216	172800	74660730	15990	15990	15990	15990	0
87	20240216	172700	74660730	15990	15990	15990	15990	0
88	20240216	172600	74660730	15990	15990	15990	15990	0
89	20240216	172500	74660730	15990	15990	15990	15990	0
90	20240216	172400	74660730	15990	15990	15990	15990	0
91	20240216	172300	74660730	15990	15990	15990	15990	0
92	20240216	172200	74660730	15990	15990	15990	15990	201
93	20240216	172100	74660730	15990	15990	15990	15990	0
94	20240216	172000	74660730	15990	15990	15990	15990	0
95	20240216	171900	74660730	15990	15990	15990	15990	0
96	20240216	171800	74660730	15990	15990	15990	15990	0
97	20240216	171700	74660730	15990	15990	15990	15990	0
98	20240216	171600	74660730	15990	15990	15990	15990	0
99	20240216	171500	74660730	15990	15990	15990	15990	0
100	20240216	171400	74660730	15990	15990	15990	15990	0
101	20240216	171300	74660730	15990	15990	15990	15990	0
102	20240216	171200	74660730	15990	15990	15990	15990	0
103	20240216	171100	74660730	15990	15990	15990	15990	0
104	20240216	171000	74660730	15990	15990	15990	15990	0
105	20240216	170900	74660730	15990	15990	15990	15990	0
106	20240216	170800	74660730	15990	15990	15990	15990	0
107	20240216	170700	74660730	15990	15990	15990	15990	0
108	20240216	170600	74660730	15990	15990	15990	15990	0
109	20240216	170500	74660730	15990	15990	15990	15990	0
110	20240216	170400	74660730	15990	15990	15990	15990	0
111	20240216	170300	74660730	15990	15990	15990	15990	0
112	20240216	170200	74660730	15990	15990	15990	15990	0
113	20240216	170100	74660730	15990	15990	15990	15990	0
114	20240216	170000	74660730	15990	15990	15990	15990	0
115	20240216	165900	74660730	15990	15990	15990	15990	0
116	20240216	165800	74660730	15990	15990	15990	15990	0
117	20240216	165700	74660730	15990	15990	15990	15990	0
118	20240216	165600	74660730	15990	15990	15990	15990	0
119	20240216	165500	74660730	15990	15990	15990	15990	0
120	20240216	165400	74660730	15990	15990	15990	15990	0
121	20240216	165300	74660730	15990	15990	15990	15990	0
122	20240216	165200	74660730	15990	15990	15990	15990	201
123	20240216	165100	74660730	15990	15990	15990	15990	0
124	20240216	165000	74660730	15990	15990	15990	15990	0
125	20240216	164900	74660730	15990	15990	15990	15990	0
126	20240216	164800	74660730	15990	15990	15990	15990	0
127	20240216	164700	74660730	15990	15990	15990	15990	0
128	20240216	164600	74660730	15990	15990	15990	15990	0
129	20240216	164500	74660730	15990	15990	15990	15990	0
130	20240216	164400	74660730	15990	15990	15990	15990	0
131	20240216	164300	74660730	15990	15990	15990	15990	0
132	20240216	164200	74660730	15990	15990	15990	15990	0
133	20240216	164100	74660730	15990	15990	15990	15990	0
134	20240216	164000	74660730	15990	15990	15990	15990	0
135	20240216	163900	74660730	15990	15990	15990	15990	0
136	20240216	163800	74660730	15990	15990	15990	15990	0
137	20240216	163700	74660730	15990	15990	15990	15990	0
138	20240216	163600	74660730	15990	15990	15990	15990	0
139	20240216	163500	74660730	15990	15990	15990	15990	0
140	20240216	163400	74660730	15990	15990	15990	15990	0
141	20240216	163300	74660730	15990	15990	15990	15990	0
142	20240216	163200	74660730	15990	15990	15990	15990	0
143	20240216	163100	74660730	15990	15990	15990	15990	0
144	20240216	163000	74660730	15990	15990	15990	15990	0
145	20240216	162900	74660730	15990	15990	15990	15990	0
146	20240216	162800	74660730	15990	15990	15990	15990	0
147	20240216	162700	74660730	15990	15990	15990	15990	0
148	20240216	162600	74660730	15990	15990	15990	15990	0
149	20240216	162500	74660730	15990	15990	15990	15990	0
150	20240216	162400	74660730	15990	15990	15990	15990	0
151	20240216	162300	74660730	15990	15990	15990	15990	0
152	20240216	162200	74660730	15990	15990	15990	15990	201
153	20240216	162100	74660730	15990	15990	15990	15990	0
154	20240216	162000	74660730	15990	15990	15990	15990	0
155	20240216	161900	74660730	15990	15990	15990	15990	0
156	20240216	161800	74660730	15990	15990	15990	15990	0
157	20240216	161700	74660730	15990	15990	15990	15990	0
158	20240216	161600	74660730	15990	15990	15990	15990	0
159	20240216	161500	74660730	15990	15990	15990	15990	0
160	20240216	161400	74660730	15990	15990	15990	15990	0
161	20240216	161300	74660730	15990	15990	15990	15990	0
162	20240216	161200	74660730	15990	15990	15990	15990	0
163	20240216	161100	74660730	15990	15990	15990	15990	0
164	20240216	161000	74660730	15990	15990	15990	15990	0
165	20240216	160900	74660730	15990	15990	15990	15990	0
166	20240216	160800	74660730	15990	15990	15990	15990	0
167	20240216	160700	74660730	15990	15990	15990	15990	0
168	20240216	160600	74660730	15990	15990	15990	15990	0
169	20240216	160500	74660730	15990	15990	15990	15990	0
170	20240216	160400	74660730	15990	15990	15990	15990	0
171	20240216	160300	74660730	15990	15990	15990	15990	0
172	20240216	160200	74660730	15990	15990	15990	15990	0
173	20240216	160100	74660730	15990	15990	15990	15990	0
174	20240216	160000	74660730	15990	15990	15990	15990	0
175	20240216	155900	74660730	15990	15990	15990	15990	0
176	20240216	155800	74660730	15990	15990	15990	15990	0
177	20240216	155700	74660730	15990	15990	15990	15990	0
178	20240216	155600	74660730	15990	15990	15990	15990	0
179	20240216	155500	74660730	15990	15990	15990	15990	0
180	20240216	155400	74660730	15990	15990	15990	15990	0
181	20240216	155300	74660730	15990	15990	15990	15990	0
182	20240216	155200	74660730	15990	15990	15990	15990	201
183	20240216	155100	74660730	15990	15990	15990	15990	0
184	20240216	155000	74660730	15990	15990	15990	15990	0
185	20240216	154900	74660730	15990	15990	15990	15990	0
186	20240216	154800	74660730	15990	15990	15990	15990	0
187	20240216	154700	74660730	15990	15990	15990	15990	0
188	20240216	154600	74660730	15990	15990	15990	15990	0
189	20240216	154500	74660730	15990	15990	15990	15990	0
190	20240216	154400	74660730	15990	15990	15990	15990	0
191	20240216	154300	74660730	15990	15990	15990	15990	0
192	20240216	154200	74660730	15990	15990	15990	15990	0
193	20240216	154100	74660730	15990	15990	15990	15990	0
194	20240216	154000	74660730	15990	15990	15990	15990	0
195	20240216	153900	74660730	15990	15990	15990	15990	0
196	20240216	153800	74660730	15990	15990	15990	15990	0
197	20240216	153700	74660730	15990	15990	15990	15990	0
198	20240216	153600	74660730	15990	15990	15990	15990	0
199	20240216	153500	74660730	15990	15990	15990	15990	0
200	20240216	153400	74660730	15990	15990	15990	15990	0
201	20240216	153300	74660730	15990	15990	15990	15990	0
202	20240216	153200	74660730	15990	15990	15990	15990	0
203	20240216	153100	74660730	15990	15990	15990	15990	0
204	20240216	153000	74660730	15990	15990	15990	15990	201
205	20240216	152900	71446740	16010	16010	16010	16010	0
206	20240216	152800	71446740	16010	16010	16010	16010	0
207	20240216	152700	71446740	16010	16010	16010	16010	0
208	20240216	152600	71446740	16010	16010	16010	16010	0
209	20240216	152500	71446740	16010	16010	16010	16010	0
210	20240216	152400	71446740	16010	16010	16010	16010	0
211	20240216	152300	71446740	16010	16010	16010	16010	0
212	20240216	152200	71446740	16010	16010	16010	16010	0
213	20240216	152100	71446740	16010	16010	16010	16010	0
214	20240216	152000	71446740	16010	16010	16010	16010	0
215	20240216	151900	71446740	16010	16020	16050	16010	11
216	20240216	151800	71270560	16010	16010	16010	16010	0
217	20240216	151700	71270560	16010	16010	16010	16010	0
218	20240216	151600	71270560	16010	16010	16010	16010	0
219	20240216	151500	71270560	16010	16010	16010	16010	0
220	20240216	151400	71270560	16010	16010	16010	16010	0
221	20240216	151300	71270560	16010	16010	16010	16010	0
222	20240216	151200	71270560	16010	16010	16010	16010	0
223	20240216	151100	71270560	16010	16010	16010	16010	0
224	20240216	151000	71270560	16010	16010	16010	16010	0
225	20240216	150900	71270560	16010	16010	16010	16010	0
226	20240216	150800	71270560	16010	16010	16010	16010	0
227	20240216	150700	71270560	16010	16010	16010	16010	0
228	20240216	150600	71270560	16010	16060	16060	16010	14
229	20240216	150500	71045870	16010	16050	16050	16010	2
230	20240216	150400	71013810	16010	16020	16020	16010	8
231	20240216	150300	70885670	16080	16080	16080	16080	0
232	20240216	150200	70885670	16080	16080	16080	16080	0
233	20240216	150100	70885670	16080	16080	16080	16080	0
234	20240216	150000	70885670	16080	16080	16080	16080	0
235	20240216	145900	70885670	16080	16080	16080	16080	0
236	20240216	145800	70885670	16080	16080	16080	16080	0
237	20240216	145700	70885670	16080	16080	16080	16080	0
238	20240216	145600	70885670	16080	16080	16080	16080	0
239	20240216	145500	70885670	16080	16080	16080	16080	1
240	20240216	145400	70869590	16020	16050	16080	16020	41
241	20240216	145300	70211090	16050	16050	16050	16050	0
242	20240216	145200	70211090	16050	16050	16050	16050	0
243	20240216	145100	70211090	16050	16050	16050	16050	20
244	20240216	145000	69890090	16040	16040	16040	16040	0
245	20240216	144900	69890090	16040	16040	16040	16040	0
246	20240216	144800	69890090	16040	16040	16040	16040	2
247	20240216	144700	69858010	16030	16030	16030	16030	0
248	20240216	144600	69858010	16030	16030	16030	16030	0
249	20240216	144500	69858010	16030	16020	16030	16020	2
250	20240216	144400	69825960	16010	16010	16010	16010	0
251	20240216	144300	69825960	16010	16010	16010	16010	0
252	20240216	144200	69825960	16010	16010	16010	16010	0
253	20240216	144100	69825960	16010	16010	16010	16010	0
254	20240216	144000	69825960	16010	16010	16010	16010	0
255	20240216	143900	69825960	16010	16010	16010	16010	0
256	20240216	143800	69825960	16010	16010	16010	16010	0
257	20240216	143700	69825960	16010	16010	16010	16010	0
258	20240216	143600	69825960	16010	16010	16010	16010	0
259	20240216	143500	69825960	16010	16010	16010	16010	0
260	20240216	143400	69825960	16010	16010	16010	16010	0
261	20240216	143300	69825960	16010	16010	16010	16010	0
262	20240216	143200	69825960	16010	16010	16010	16010	0
263	20240216	143100	69825960	16010	16010	16010	16010	0
264	20240216	143000	69825960	16010	16040	16070	16010	48
265	20240216	142900	69055400	16020	16020	16020	16020	0
266	20240216	142800	69055400	16020	16020	16020	16020	0
267	20240216	142700	69055400	16020	16020	16020	16020	0
268	20240216	142600	69055400	16020	16020	16020	16020	0
269	20240216	142500	69055400	16020	16020	16020	16020	0
270	20240216	142400	69055400	16020	16020	16020	16020	1
271	20240216	142300	69039380	16030	16030	16030	16030	12
272	20240216	142200	68847020	16030	16030	16030	16030	0
273	20240216	142100	68847020	16030	16030	16030	16030	0
274	20240216	142000	68847020	16030	16030	16030	16030	0
275	20240216	141900	68847020	16030	16040	16060	16030	4
276	20240216	141800	68782840	16030	16030	16030	16030	0
277	20240216	141700	68782840	16030	16030	16030	16030	0
278	20240216	141600	68782840	16030	16030	16030	16030	0
279	20240216	141500	68782840	16030	16040	16040	16030	19
280	20240216	141400	68478130	16030	16030	16030	16030	0
281	20240216	141300	68478130	16030	16030	16030	16030	0
282	20240216	141200	68478130	16030	16030	16030	16030	0
283	20240216	141100	68478130	16030	16030	16030	16030	0
284	20240216	141000	68478130	16030	16030	16030	16030	0
285	20240216	140900	68478130	16030	16030	16030	16030	0
286	20240216	140800	68478130	16030	16030	16030	16030	0
287	20240216	140700	68478130	16030	16030	16030	16030	0
288	20240216	140600	68478130	16030	16030	16030	16030	0
289	20240216	140500	68478130	16030	16030	16030	16030	0
290	20240216	140400	68478130	16030	16030	16030	16030	0
291	20240216	140300	68478130	16030	16030	16030	16030	15
292	20240216	140200	68237680	16030	16030	16030	16030	0
293	20240216	140100	68237680	16030	16030	16030	16030	0
294	20240216	140000	68237680	16030	16030	16030	16030	0
295	20240216	135900	68237680	16030	16030	16030	16030	0
296	20240216	135800	68237680	16030	16030	16030	16030	0
297	20240216	135700	68237680	16030	16030	16030	16030	0
298	20240216	135600	68237680	16030	16030	16030	16030	0
299	20240216	135500	68237680	16030	16030	16030	16030	0
300	20240216	135400	68237680	16030	16030	16030	16030	0
301	20240216	135300	68237680	16030	16030	16030	16030	0
302	20240216	135200	68237680	16030	16030	16030	16030	0
303	20240216	135100	68237680	16030	16020	16030	16020	2
304	20240216	135000	68205630	16010	16010	16010	16010	0
305	20240216	134900	68205630	16010	16010	16010	16010	0
306	20240216	134800	68205630	16010	16010	16010	16010	0
307	20240216	134700	68205630	16010	16010	16010	16010	0
308	20240216	134600	68205630	16010	16010	16010	16010	0
309	20240216	134500	68205630	16010	16010	16010	16010	0
310	20240216	134400	68205630	16010	16010	16010	16010	0
311	20240216	134300	68205630	16010	16010	16010	16010	0
312	20240216	134200	68205630	16010	16010	16010	16010	1
313	20240216	134100	68189620	16010	16010	16010	16010	0
314	20240216	134000	68189620	16010	16010	16010	16010	0
315	20240216	133900	68189620	16010	16010	16010	16010	0
316	20240216	133800	68189620	16010	16010	16010	16010	0
317	20240216	133700	68189620	16010	16010	16010	16010	0
318	20240216	133600	68189620	16010	16010	16010	16010	0
319	20240216	133500	68189620	16010	16040	16040	16010	2
320	20240216	133400	68157570	16010	16010	16010	16010	1
321	20240216	133300	68141560	16040	16040	16040	16040	0
322	20240216	133200	68141560	16040	16040	16040	16040	0
323	20240216	133100	68141560	16040	16040	16040	16040	0
324	20240216	133000	68141560	16040	16040	16040	16040	0
325	20240216	132900	68141560	16040	16040	16040	16040	0
326	20240216	132800	68141560	16040	16040	16040	16040	0
327	20240216	132700	68141560	16040	16040	16040	16040	0
328	20240216	132600	68141560	16040	16040	16040	16040	0
329	20240216	132500	68141560	16040	16040	16040	16040	0
330	20240216	132400	68141560	16040	16040	16040	16040	0
331	20240216	132300	68141560	16040	16040	16040	16040	0
332	20240216	132200	68141560	16040	16040	16040	16040	19
333	20240216	132100	67836800	16010	16010	16010	16010	0
334	20240216	132000	67836800	16010	16030	16030	16010	15
335	20240216	131900	67596410	16030	16030	16030	16030	0
336	20240216	131800	67596410	16030	15990	16030	15990	38
337	20240216	131700	66987480	16030	16030	16030	16030	0
338	20240216	131600	66987480	16030	16030	16030	16030	0
339	20240216	131500	66987480	16030	16030	16030	16030	0
340	20240216	131400	66987480	16030	16030	16030	16030	0
341	20240216	131300	66987480	16030	16030	16030	16030	0
342	20240216	131200	66987480	16030	16030	16030	16030	0
343	20240216	131100	66987480	16030	16030	16030	16030	0
344	20240216	131000	66987480	16030	16030	16030	16030	0
345	20240216	130900	66987480	16030	16030	16030	16030	1
346	20240216	130800	66971450	15960	16010	16030	15960	41
347	20240216	130700	66315190	15960	15960	15960	15960	0
348	20240216	130600	66315190	15960	15960	15960	15960	0
349	20240216	130500	66315190	15960	15960	15960	15960	0
350	20240216	130400	66315190	15960	15960	15960	15960	0
351	20240216	130300	66315190	15960	15990	16030	15960	16
352	20240216	130200	66059000	16030	16030	16030	16030	0
353	20240216	130100	66059000	16030	16030	16030	16030	0
354	20240216	130000	66059000	16030	16030	16030	16030	0
355	20240216	125900	66059000	16030	16030	16030	16030	0
356	20240216	125800	66059000	16030	16030	16030	16030	0
357	20240216	125700	66059000	16030	16030	16030	16030	0
358	20240216	125600	66059000	16030	16030	16030	16030	0
359	20240216	125500	66059000	16030	16030	16030	16030	0
360	20240216	125400	66059000	16030	16030	16030	16030	1
361	20240216	125300	66042970	15950	15950	15950	15950	0
362	20240216	125200	66042970	15950	15950	15950	15950	0
363	20240216	125100	66042970	15950	16010	16020	15950	32
364	20240216	125000	65532170	16030	16030	16030	16030	0
365	20240216	124900	65532170	16030	16030	16030	16030	0
366	20240216	124800	65532170	16030	15990	16030	15990	2
367	20240216	124700	65500150	16030	16030	16030	16030	0
368	20240216	124600	65500150	16030	16030	16030	16030	0
369	20240216	124500	65500150	16030	15960	16030	15960	108
370	20240216	124400	63770940	15950	15950	15950	15950	0
371	20240216	124300	63770940	15950	15960	15960	15950	40
372	20240216	124200	63132630	15960	15960	15960	15960	0
373	20240216	124100	63132630	15960	15960	15960	15960	0
374	20240216	124000	63132630	15960	15960	15960	15960	0
375	20240216	123900	63132630	15960	15980	15980	15960	3
376	20240216	123800	63084730	15960	15960	15960	15960	0
377	20240216	123700	63084730	15960	15960	15960	15960	0
378	20240216	123600	63084730	15960	15960	15960	15960	0
379	20240216	123500	63084730	15960	15960	15960	15960	0
380	20240216	123400	63084730	15960	15960	15960	15960	0
381	20240216	123300	63084730	15960	15960	15960	15960	0
382	20240216	123200	63084730	15960	15960	15960	15960	0
383	20240216	123100	63084730	15960	15960	15960	15960	0
384	20240216	123000	63084730	15960	15960	15960	15960	8
385	20240216	122900	62957050	15980	15980	15980	15980	0
386	20240216	122800	62957050	15980	15980	15980	15980	0
387	20240216	122700	62957050	15980	15980	15980	15980	0
388	20240216	122600	62957050	15980	15980	15980	15980	1
389	20240216	122500	62941070	16000	16000	16000	16000	0
390	20240216	122400	62941070	16000	16000	16000	16000	0
391	20240216	122300	62941070	16000	16000	16000	16000	0
392	20240216	122200	62941070	16000	16000	16000	16000	0
393	20240216	122100	62941070	16000	16000	16000	16000	0
394	20240216	122000	62941070	16000	16000	16000	16000	0
395	20240216	121900	62941070	16000	16000	16000	16000	0
396	20240216	121800	62941070	16000	16000	16000	16000	0
397	20240216	121700	62941070	16000	16000	16000	16000	0
398	20240216	121600	62941070	16000	16000	16000	16000	0
399	20240216	121500	62941070	16000	16000	16000	16000	0
400	20240216	121400	62941070	16000	16000	16000	16000	0
401	20240216	121300	62941070	16000	16000	16000	16000	0
402	20240216	121200	62941070	16000	16000	16000	16000	0
403	20240216	121100	62941070	16000	16000	16000	16000	0
404	20240216	121000	62941070	16000	16000	16000	16000	1
405	20240216	120900	62925070	15990	15990	15990	15990	0
406	20240216	120800	62925070	15990	15990	15990	15990	0
407	20240216	120700	62925070	15990	15990	15990	15990	0
408	20240216	120600	62925070	15990	15990	15990	15990	0
409	20240216	120500	62925070	15990	15990	15990	15990	0
410	20240216	120400	62925070	15990	15990	15990	15990	2
411	20240216	120300	62893090	16020	16020	16020	16020	0
412	20240216	120200	62893090	16020	16020	16020	16020	0
413	20240216	120100	62893090	16020	16020	16020	16020	0
414	20240216	120000	62893090	16020	16020	16020	16020	1
415	20240216	115900	62877070	16020	16020	16020	16020	0
416	20240216	115800	62877070	16020	16020	16020	16020	0
417	20240216	115700	62877070	16020	16020	16020	16020	0
418	20240216	115600	62877070	16020	16020	16020	16020	0
419	20240216	115500	62877070	16020	16020	16020	16020	0
420	20240216	115400	62877070	16020	16020	16020	16020	1
421	20240216	115300	62861050	15950	15950	15950	15950	0
422	20240216	115200	62861050	15950	15950	15950	15950	1
423	20240216	115100	62845100	16020	16010	16020	15950	21
424	20240216	115000	62509560	16020	16020	16020	16020	0
425	20240216	114900	62509560	16020	16020	16020	16020	0
426	20240216	114800	62509560	16020	16020	16020	16020	0
427	20240216	114700	62509560	16020	16020	16020	16020	0
428	20240216	114600	62509560	16020	16020	16020	16020	0
429	20240216	114500	62509560	16020	16020	16020	16020	0
430	20240216	114400	62509560	16020	16020	16020	16020	0
431	20240216	114300	62509560	16020	15970	16020	15970	37
432	20240216	114200	61917280	15950	15950	15950	15950	0
433	20240216	114100	61917280	15950	15950	15950	15950	0
434	20240216	114000	61917280	15950	15950	15950	15950	0
435	20240216	113900	61917280	15950	15940	15960	15940	4
436	20240216	113800	61853480	15920	15920	15920	15920	0
437	20240216	113700	61853480	15920	15930	15930	15920	32
438	20240216	113600	61343760	15920	15920	15920	15920	0
439	20240216	113500	61343760	15920	15920	15920	15920	0
440	20240216	113400	61343760	15920	15920	15930	15920	14
441	20240216	113300	61120780	15930	15930	15930	15920	57
442	20240216	113200	60212890	15930	15930	15930	15930	0
443	20240216	113100	60212890	15930	15930	15930	15930	39
444	20240216	113000	59591620	15930	15930	15930	15930	0
445	20240216	112900	59591620	15930	15930	15930	15930	0
446	20240216	112800	59591620	15930	15930	15930	15930	0
447	20240216	112700	59591620	15930	15930	15930	15930	65
448	20240216	112600	58556170	15940	15940	15940	15940	1
449	20240216	112500	58540230	15930	15930	15930	15930	0
450	20240216	112400	58540230	15930	15970	16000	15930	38
451	20240216	112300	57932860	15940	15960	15960	15940	8
452	20240216	112200	57805200	15930	15930	15930	15930	0
453	20240216	112100	57805200	15930	15930	15930	15930	0
454	20240216	112000	57805200	15930	15960	16000	15930	93
455	20240216	111900	56321750	15930	15930	15930	15920	39
456	20240216	111800	55700560	15960	15960	15960	15960	0
457	20240216	111700	55700560	15960	15950	15960	15950	8
458	20240216	111600	55572900	15930	15960	16000	15930	45
459	20240216	111500	54853500	15930	15930	15930	15930	0
460	20240216	111400	54853500	15930	15930	15930	15930	0
461	20240216	111300	54853500	15930	15950	15950	15930	47
462	20240216	111200	54104230	15960	15960	15960	15960	0
463	20240216	111100	54104230	15960	15960	15960	15960	0
464	20240216	111000	54104230	15960	15960	15960	15960	0
465	20240216	110900	54104230	15960	15960	15960	15960	0
466	20240216	110800	54104230	15960	15960	15960	15960	0
467	20240216	110700	54104230	15960	15960	15960	15960	0
468	20240216	110600	54104230	15960	15960	15960	15960	0
469	20240216	110500	54104230	15960	15960	15960	15960	1
470	20240216	110400	54088270	15960	15960	15960	15960	1
471	20240216	110300	54072310	16000	15960	16000	15960	2
472	20240216	110200	54040350	15920	15920	15920	15920	0
473	20240216	110100	54040350	15920	15920	15920	15920	0
474	20240216	110000	54040350	15920	15920	15920	15920	0
475	20240216	105900	54040350	15920	15920	15920	15920	0
476	20240216	105800	54040350	15920	15920	15920	15920	0
477	20240216	105700	54040350	15920	15920	15920	15920	0
478	20240216	105600	54040350	15920	15920	15920	15920	1
479	20240216	105500	54024430	16000	16000	16000	16000	0
480	20240216	105400	54024430	16000	15960	16000	15960	2
481	20240216	105300	53992470	15960	15960	15960	15960	0
482	20240216	105200	53992470	15960	15960	15960	15960	1
483	20240216	105100	53976510	15910	15920	15920	15910	206
484	20240216	105000	50697260	15980	15970	15980	15970	8
485	20240216	104900	50569490	15920	15920	15920	15920	0
486	20240216	104800	50569490	15920	15920	15920	15920	0
487	20240216	104700	50569490	15920	15920	15920	15920	256
488	20240216	104600	46493970	15920	15920	15920	15920	1
489	20240216	104500	46478050	15920	15920	15920	15920	0
490	20240216	104400	46478050	15920	15920	15920	15920	0
491	20240216	104300	46478050	15920	15930	15930	15920	331
492	20240216	104200	41205950	15930	15930	15930	15930	1
493	20240216	104100	41190020	15950	15940	15950	15940	3
494	20240216	104000	41142180	15930	15950	15950	15930	191
495	20240216	103900	38096580	15950	15950	15950	15950	0
496	20240216	103800	38096580	15950	15950	15950	15950	0
497	20240216	103700	38096580	15950	15950	15950	15950	0
498	20240216	103600	38096580	15950	15950	15950	15950	0
499	20240216	103500	38096580	15950	15960	15960	15950	354
500	20240216	103400	32447270	15960	15960	15960	15960	0
501	20240216	103300	32447270	15960	15960	15960	15960	0
502	20240216	103200	32447270	15960	15960	15960	15960	0
503	20240216	103100	32447270	15960	15960	15960	15960	0
504	20240216	103000	32447270	15960	15960	15960	15960	0
505	20240216	102900	32447270	15960	15960	15960	15960	0
506	20240216	102800	32447270	15960	15960	15960	15960	0
507	20240216	102700	32447270	15960	15960	15960	15960	0
508	20240216	102600	32447270	15960	15960	15960	15960	0
509	20240216	102500	32447270	15960	15960	15960	15960	0
510	20240216	102400	32447270	15960	15960	15960	15960	0
511	20240216	102300	32447270	15960	15960	15960	15960	4
512	20240216	102200	32383430	15960	15960	15960	15960	3
513	20240216	102100	32335550	15920	15960	16030	15920	30
514	20240216	102000	31855820	16020	16020	16020	16020	0
515	20240216	101900	31855820	16020	16020	16020	16020	0
516	20240216	101800	31855820	16020	16020	16020	16020	0
517	20240216	101700	31855820	16020	16020	16020	16020	0
518	20240216	101600	31855820	16020	16020	16020	16020	0
519	20240216	101500	31855820	16020	16020	16020	16020	0
520	20240216	101400	31855820	16020	16020	16020	16020	0
521	20240216	101300	31855820	16020	16020	16020	16020	0
522	20240216	101200	31855820	16020	16020	16020	16020	0
523	20240216	101100	31855820	16020	16020	16020	16020	0
524	20240216	101000	31855820	16020	15960	16030	15960	4
525	20240216	100900	31791850	16030	15910	16030	15910	14
526	20240216	100800	31567720	15920	15960	16020	15920	23
527	20240216	100700	31200120	15960	15960	15960	15960	0
528	20240216	100600	31200120	15960	15960	15960	15960	0
529	20240216	100500	31200120	15960	15960	15960	15960	1
530	20240216	100400	31184160	15940	15940	15940	15940	0
531	20240216	100300	31184160	15940	15940	15940	15940	0
532	20240216	100200	31184160	15940	15940	15940	15940	0
533	20240216	100100	31184160	15940	15940	15940	15940	0
534	20240216	100000	31184160	15940	15960	16010	15940	56
535	20240216	095900	30289490	15940	15940	15940	15940	0
536	20240216	095800	30289490	15940	15940	15940	15940	0
537	20240216	095700	30289490	15940	15940	15940	15940	23
538	20240216	095600	29922870	15910	15940	15940	15910	68
539	20240216	095500	28839370	15910	15910	15910	15910	0
540	20240216	095400	28839370	15910	15940	15940	15910	56
541	20240216	095300	27947070	15920	15920	15920	15920	0
542	20240216	095200	27947070	15920	15920	15920	15920	1
543	20240216	095100	27931150	15940	15940	15940	15940	0
544	20240216	095000	27931150	15940	15950	15950	15900	903
545	20240216	094900	13558600	15950	15950	15950	15950	0
546	20240216	094800	13558600	15950	15960	15960	15950	65
547	20240216	094700	12521730	15970	15970	15970	15970	5
548	20240216	094600	12441880	15970	15970	15970	15970	0
549	20240216	094500	12441880	15970	15980	15980	15970	10
550	20240216	094400	12282140	15980	15980	15980	15980	0
551	20240216	094300	12282140	15980	15980	15980	15980	1
552	20240216	094200	12266160	15980	15980	15980	15980	0
553	20240216	094100	12266160	15980	15980	15980	15980	1
554	20240216	094000	12250180	15980	15980	15980	15980	1
555	20240216	093900	12234200	15970	15970	15970	15970	0
556	20240216	093800	12234200	15970	15970	15970	15970	0
557	20240216	093700	12234200	15970	15970	15970	15970	0
558	20240216	093600	12234200	15970	15970	15970	15970	0
559	20240216	093500	12234200	15970	15970	15970	15970	0
560	20240216	093400	12234200	15970	15970	15970	15970	0
561	20240216	093300	12234200	15970	15970	15970	15970	10
562	20240216	093200	12074500	15980	15980	15980	15980	1
563	20240216	093100	12058520	15980	15980	15980	15980	0
564	20240216	093000	12058520	15980	15980	15980	15980	5
565	20240216	092900	11978620	15970	15970	15980	15970	4
566	20240216	092800	11914720	16010	16010	16010	16010	1
567	20240216	092700	11898710	16000	16000	16000	16000	0
568	20240216	092600	11898710	16000	16000	16000	16000	0
569	20240216	092500	11898710	16000	16000	16000	16000	2
570	20240216	092400	11866710	15960	15960	15960	15960	0
571	20240216	092300	11866710	15960	15960	15960	15960	0
572	20240216	092200	11866710	15960	15920	15960	15920	5
573	20240216	092100	11787040	16020	15920	16020	15910	236
574	20240216	092000	8029400	15920	16010	16010	15910	482
575	20240216	091900	354520	16130	16130	16130	16130	0
576	20240216	091800	354520	16130	16130	16130	16130	0
577	20240216	091700	354520	16130	16130	16130	16130	0
578	20240216	091600	354520	16130	16130	16130	16130	0
579	20240216	091500	354520	16130	16130	16130	16130	0
580	20240216	091400	354520	16130	16130	16130	16130	0
581	20240216	091300	354520	16130	16130	16130	16130	0
582	20240216	091200	354520	16130	16130	16130	16130	0
583	20240216	091100	354520	16130	16130	16130	16130	0
584	20240216	091000	354520	16130	16120	16130	16120	2
585	20240216	090900	322270	16150	16150	16150	16150	0
586	20240216	090800	322270	16150	16150	16150	16150	0
587	20240216	090700	322270	16150	16150	16150	16150	0
588	20240216	090600	322270	16150	16150	16150	16150	0
589	20240216	090500	322270	16150	16150	16150	16150	0
590	20240216	090400	322270	16150	16150	16150	16150	0
591	20240216	090300	322270	16150	15960	16150	15960	5
592	20240216	090200	242280	16150	16150	16150	16150	13
593	20240216	090100	32330	16160	16160	16160	16160	1
594	20240216	090000	16170	16170	16170	16170	16170	1