KissMeData/036420/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191800	387738490	12960	12960	12960	12960	2461
3	20240216	191700	387738490	12960	12960	12960	12960	0
4	20240216	191600	387738490	12960	12960	12960	12960	0
5	20240216	191500	387738490	12960	12960	12960	12960	0
6	20240216	191400	387738490	12960	12960	12960	12960	0
7	20240216	191300	387738490	12960	12960	12960	12960	0
8	20240216	191200	387738490	12960	12960	12960	12960	0
9	20240216	191100	387738490	12960	12960	12960	12960	0
10	20240216	191000	387738490	12960	12960	12960	12960	0
11	20240216	190900	387738490	12960	12960	12960	12960	0
12	20240216	190800	387738490	12960	12960	12960	12960	0
13	20240216	190700	387738490	12960	12960	12960	12960	0
14	20240216	190600	387738490	12960	12960	12960	12960	0
15	20240216	190500	387738490	12960	12960	12960	12960	0
16	20240216	190400	387738490	12960	12960	12960	12960	0
17	20240216	190300	387738490	12960	12960	12960	12960	0
18	20240216	190200	387738490	12960	12960	12960	12960	0
19	20240216	190100	387738490	12960	12960	12960	12960	0
20	20240216	190000	387738490	12960	12960	12960	12960	0
21	20240216	185900	387738490	12960	12960	12960	12960	0
22	20240216	185800	387738490	12960	12960	12960	12960	0
23	20240216	185700	387738490	12960	12960	12960	12960	0
24	20240216	185600	387738490	12960	12960	12960	12960	0
25	20240216	185500	387738490	12960	12960	12960	12960	0
26	20240216	185400	387738490	12960	12960	12960	12960	0
27	20240216	185300	387738490	12960	12960	12960	12960	0
28	20240216	185200	387738490	12960	12960	12960	12960	0
29	20240216	185100	387738490	12960	12960	12960	12960	0
30	20240216	185000	387738490	12960	12960	12960	12960	0
31	20240216	184900	387738490	12960	12960	12960	12960	0
32	20240216	184800	387738490	12960	12960	12960	12960	2461
33	20240216	184700	387738490	12960	12960	12960	12960	0
34	20240216	184600	387738490	12960	12960	12960	12960	0
35	20240216	184500	387738490	12960	12960	12960	12960	0
36	20240216	184400	387738490	12960	12960	12960	12960	0
37	20240216	184300	387738490	12960	12960	12960	12960	0
38	20240216	184200	387738490	12960	12960	12960	12960	0
39	20240216	184100	387738490	12960	12960	12960	12960	0
40	20240216	184000	387738490	12960	12960	12960	12960	0
41	20240216	183900	387738490	12960	12960	12960	12960	0
42	20240216	183800	387738490	12960	12960	12960	12960	0
43	20240216	183700	387738490	12960	12960	12960	12960	0
44	20240216	183600	387738490	12960	12960	12960	12960	0
45	20240216	183500	387738490	12960	12960	12960	12960	0
46	20240216	183400	387738490	12960	12960	12960	12960	0
47	20240216	183300	387738490	12960	12960	12960	12960	0
48	20240216	183200	387738490	12960	12960	12960	12960	0
49	20240216	183100	387738490	12960	12960	12960	12960	0
50	20240216	183000	387738490	12960	12960	12960	12960	0
51	20240216	182900	387738490	12960	12960	12960	12960	0
52	20240216	182800	387738490	12960	12960	12960	12960	0
53	20240216	182700	387738490	12960	12960	12960	12960	0
54	20240216	182600	387738490	12960	12960	12960	12960	0
55	20240216	182500	387738490	12960	12960	12960	12960	0
56	20240216	182400	387738490	12960	12960	12960	12960	0
57	20240216	182300	387738490	12960	12960	12960	12960	0
58	20240216	182200	387738490	12960	12960	12960	12960	0
59	20240216	182100	387738490	12960	12960	12960	12960	0
60	20240216	182000	387738490	12960	12960	12960	12960	0
61	20240216	181900	387738490	12960	12960	12960	12960	0
62	20240216	181800	387738490	12960	12960	12960	12960	2461
63	20240216	181700	387738490	12960	12960	12960	12960	0
64	20240216	181600	387738490	12960	12960	12960	12960	0
65	20240216	181500	387738490	12960	12960	12960	12960	0
66	20240216	181400	387738490	12960	12960	12960	12960	0
67	20240216	181300	387738490	12960	12960	12960	12960	0
68	20240216	181200	387738490	12960	12960	12960	12960	0
69	20240216	181100	387738490	12960	12960	12960	12960	0
70	20240216	181000	387738490	12960	12960	12960	12960	0
71	20240216	180900	387738490	12960	12960	12960	12960	0
72	20240216	180800	387738490	12960	12960	12960	12960	0
73	20240216	180700	387738490	12960	12960	12960	12960	0
74	20240216	180600	387738490	12960	12960	12960	12960	0
75	20240216	180500	387738490	12960	12960	12960	12960	0
76	20240216	180400	387738490	12960	12960	12960	12960	0
77	20240216	180300	387738490	12960	12960	12960	12960	0
78	20240216	180200	387738490	12960	12960	12960	12960	0
79	20240216	180100	387738490	12960	12960	12960	12960	0
80	20240216	180000	387738490	12960	12960	12960	12960	0
81	20240216	175900	387738490	12960	12960	12960	12960	0
82	20240216	175800	387738490	12960	12960	12960	12960	0
83	20240216	175700	387738490	12960	12960	12960	12960	0
84	20240216	175600	387738490	12960	12960	12960	12960	0
85	20240216	175500	387738490	12960	12960	12960	12960	0
86	20240216	175400	387738490	12960	12960	12960	12960	0
87	20240216	175300	387738490	12960	12960	12960	12960	0
88	20240216	175200	387738490	12960	12960	12960	12960	0
89	20240216	175100	387738490	12960	12960	12960	12960	0
90	20240216	175000	387738490	12960	12960	12960	12960	0
91	20240216	174900	387738490	12960	12960	12960	12960	0
92	20240216	174800	387738490	12960	12960	12960	12960	2461
93	20240216	174700	387738490	12960	12960	12960	12960	0
94	20240216	174600	387738490	12960	12960	12960	12960	0
95	20240216	174500	387738490	12960	12960	12960	12960	0
96	20240216	174400	387738490	12960	12960	12960	12960	0
97	20240216	174300	387738490	12960	12960	12960	12960	0
98	20240216	174200	387738490	12960	12960	12960	12960	0
99	20240216	174100	387738490	12960	12960	12960	12960	0
100	20240216	174000	387738490	12960	12960	12960	12960	0
101	20240216	173900	387738490	12960	12960	12960	12960	0
102	20240216	173800	387738490	12960	12960	12960	12960	0
103	20240216	173700	387738490	12960	12960	12960	12960	0
104	20240216	173600	387738490	12960	12960	12960	12960	0
105	20240216	173500	387738490	12960	12960	12960	12960	0
106	20240216	173400	387738490	12960	12960	12960	12960	0
107	20240216	173300	387738490	12960	12960	12960	12960	0
108	20240216	173200	387738490	12960	12960	12960	12960	0
109	20240216	173100	387738490	12960	12960	12960	12960	0
110	20240216	173000	387738490	12960	12960	12960	12960	0
111	20240216	172900	387738490	12960	12960	12960	12960	0
112	20240216	172800	387738490	12960	12960	12960	12960	0
113	20240216	172700	387738490	12960	12960	12960	12960	0
114	20240216	172600	387738490	12960	12960	12960	12960	0
115	20240216	172500	387738490	12960	12960	12960	12960	0
116	20240216	172400	387738490	12960	12960	12960	12960	0
117	20240216	172300	387738490	12960	12960	12960	12960	0
118	20240216	172200	387738490	12960	12960	12960	12960	0
119	20240216	172100	387738490	12960	12960	12960	12960	0
120	20240216	172000	387738490	12960	12960	12960	12960	0
121	20240216	171900	387738490	12960	12960	12960	12960	0
122	20240216	171800	387738490	12960	12960	12960	12960	2461
123	20240216	171700	387738490	12960	12960	12960	12960	0
124	20240216	171600	387738490	12960	12960	12960	12960	0
125	20240216	171500	387738490	12960	12960	12960	12960	0
126	20240216	171400	387738490	12960	12960	12960	12960	0
127	20240216	171300	387738490	12960	12960	12960	12960	0
128	20240216	171200	387738490	12960	12960	12960	12960	0
129	20240216	171100	387738490	12960	12960	12960	12960	0
130	20240216	171000	387738490	12960	12960	12960	12960	0
131	20240216	170900	387738490	12960	12960	12960	12960	0
132	20240216	170800	387738490	12960	12960	12960	12960	0
133	20240216	170700	387738490	12960	12960	12960	12960	0
134	20240216	170600	387738490	12960	12960	12960	12960	0
135	20240216	170500	387738490	12960	12960	12960	12960	0
136	20240216	170400	387738490	12960	12960	12960	12960	0
137	20240216	170300	387738490	12960	12960	12960	12960	0
138	20240216	170200	387738490	12960	12960	12960	12960	0
139	20240216	170100	387738490	12960	12960	12960	12960	0
140	20240216	170000	387738490	12960	12960	12960	12960	0
141	20240216	165900	387738490	12960	12960	12960	12960	0
142	20240216	165800	387738490	12960	12960	12960	12960	0
143	20240216	165700	387738490	12960	12960	12960	12960	0
144	20240216	165600	387738490	12960	12960	12960	12960	0
145	20240216	165500	387738490	12960	12960	12960	12960	0
146	20240216	165400	387738490	12960	12960	12960	12960	0
147	20240216	165300	387738490	12960	12960	12960	12960	0
148	20240216	165200	387738490	12960	12960	12960	12960	0
149	20240216	165100	387738490	12960	12960	12960	12960	0
150	20240216	165000	387738490	12960	12960	12960	12960	0
151	20240216	164900	387738490	12960	12960	12960	12960	0
152	20240216	164800	387738490	12960	12960	12960	12960	2461
153	20240216	164700	387738490	12960	12960	12960	12960	0
154	20240216	164600	387738490	12960	12960	12960	12960	0
155	20240216	164500	387738490	12960	12960	12960	12960	0
156	20240216	164400	387738490	12960	12960	12960	12960	0
157	20240216	164300	387738490	12960	12960	12960	12960	0
158	20240216	164200	387738490	12960	12960	12960	12960	0
159	20240216	164100	387738490	12960	12960	12960	12960	0
160	20240216	164000	387738490	12960	12960	12960	12960	0
161	20240216	163900	387738490	12960	12960	12960	12960	0
162	20240216	163800	387738490	12960	12960	12960	12960	0
163	20240216	163700	387738490	12960	12960	12960	12960	0
164	20240216	163600	387738490	12960	12960	12960	12960	0
165	20240216	163500	387738490	12960	12960	12960	12960	0
166	20240216	163400	387738490	12960	12960	12960	12960	0
167	20240216	163300	387738490	12960	12960	12960	12960	0
168	20240216	163200	387738490	12960	12960	12960	12960	0
169	20240216	163100	387738490	12960	12960	12960	12960	0
170	20240216	163000	387738490	12960	12960	12960	12960	0
171	20240216	162900	387738490	12960	12960	12960	12960	0
172	20240216	162800	387738490	12960	12960	12960	12960	0
173	20240216	162700	387738490	12960	12960	12960	12960	0
174	20240216	162600	387738490	12960	12960	12960	12960	0
175	20240216	162500	387738490	12960	12960	12960	12960	0
176	20240216	162400	387738490	12960	12960	12960	12960	0
177	20240216	162300	387738490	12960	12960	12960	12960	0
178	20240216	162200	387738490	12960	12960	12960	12960	0
179	20240216	162100	387738490	12960	12960	12960	12960	0
180	20240216	162000	387738490	12960	12960	12960	12960	0
181	20240216	161900	387738490	12960	12960	12960	12960	0
182	20240216	161800	387738490	12960	12960	12960	12960	2461
183	20240216	161700	387738490	12960	12960	12960	12960	0
184	20240216	161600	387738490	12960	12960	12960	12960	0
185	20240216	161500	387738490	12960	12960	12960	12960	0
186	20240216	161400	387738490	12960	12960	12960	12960	0
187	20240216	161300	387738490	12960	12960	12960	12960	0
188	20240216	161200	387738490	12960	12960	12960	12960	0
189	20240216	161100	387738490	12960	12960	12960	12960	0
190	20240216	161000	387738490	12960	12960	12960	12960	0
191	20240216	160900	387738490	12960	12960	12960	12960	0
192	20240216	160800	387738490	12960	12960	12960	12960	0
193	20240216	160700	387738490	12960	12960	12960	12960	0
194	20240216	160600	387738490	12960	12960	12960	12960	0
195	20240216	160500	387738490	12960	12960	12960	12960	0
196	20240216	160400	387738490	12960	12960	12960	12960	0
197	20240216	160300	387738490	12960	12960	12960	12960	0
198	20240216	160200	387738490	12960	12960	12960	12960	0
199	20240216	160100	387738490	12960	12960	12960	12960	0
200	20240216	160000	387738490	12960	12960	12960	12960	0
201	20240216	155900	387738490	12960	12960	12960	12960	0
202	20240216	155800	387738490	12960	12960	12960	12960	0
203	20240216	155700	387738490	12960	12960	12960	12960	0
204	20240216	155600	387738490	12960	12960	12960	12960	0
205	20240216	155500	387738490	12960	12960	12960	12960	0
206	20240216	155400	387738490	12960	12960	12960	12960	0
207	20240216	155300	387738490	12960	12960	12960	12960	0
208	20240216	155200	387738490	12960	12960	12960	12960	0
209	20240216	155100	387738490	12960	12960	12960	12960	0
210	20240216	155000	387738490	12960	12960	12960	12960	0
211	20240216	154900	387738490	12960	12960	12960	12960	0
212	20240216	154800	387738490	12960	12960	12960	12960	2461
213	20240216	154700	387738490	12960	12960	12960	12960	0
214	20240216	154600	387738490	12960	12960	12960	12960	0
215	20240216	154500	387738490	12960	12960	12960	12960	0
216	20240216	154400	387738490	12960	12960	12960	12960	0
217	20240216	154300	387738490	12960	12960	12960	12960	0
218	20240216	154200	387738490	12960	12960	12960	12960	0
219	20240216	154100	387738490	12960	12960	12960	12960	0
220	20240216	154000	387738490	12960	12960	12960	12960	0
221	20240216	153900	387738490	12960	12960	12960	12960	0
222	20240216	153800	387738490	12960	12960	12960	12960	0
223	20240216	153700	387738490	12960	12960	12960	12960	0
224	20240216	153600	387738490	12960	12960	12960	12960	0
225	20240216	153500	387738490	12960	12960	12960	12960	0
226	20240216	153400	387738490	12960	12960	12960	12960	0
227	20240216	153300	387738490	12960	12960	12960	12960	0
228	20240216	153200	387738490	12960	12960	12960	12960	0
229	20240216	153100	387738490	12960	12960	12960	12960	0
230	20240216	153000	387738490	12960	12960	12960	12960	2461
231	20240216	152900	355843930	12920	12920	12920	12920	0
232	20240216	152800	355843930	12920	12920	12920	12920	0
233	20240216	152700	355843930	12920	12920	12920	12920	0
234	20240216	152600	355843930	12920	12920	12920	12920	0
235	20240216	152500	355843930	12920	12920	12920	12920	0
236	20240216	152400	355843930	12920	12920	12920	12920	0
237	20240216	152300	355843930	12920	12920	12920	12920	0
238	20240216	152200	355843930	12920	12920	12920	12920	0
239	20240216	152100	355843930	12920	12920	12920	12920	0
240	20240216	152000	355843930	12920	12920	12920	12920	0
241	20240216	151900	355843930	12920	12930	12930	12920	42
242	20240216	151800	355301120	12940	12940	12940	12940	0
243	20240216	151700	355301120	12940	12930	12940	12930	162
244	20240216	151600	353205680	12940	12940	12940	12940	59
245	20240216	151500	352442220	12940	12950	12950	12940	33
246	20240216	151400	352014890	12950	12950	12950	12950	94
247	20240216	151300	350797590	12950	12950	12950	12940	138
248	20240216	151200	349011360	12940	12940	12950	12940	31
249	20240216	151100	348609940	12940	12940	12940	12940	75
250	20240216	151000	347639440	12930	12930	12940	12930	40
251	20240216	150900	347121930	12930	12940	12940	12930	107
252	20240216	150800	345738130	12940	12940	12940	12940	61
253	20240216	150700	344948790	12940	12930	12940	12930	112
254	20240216	150600	343499530	12930	12930	12940	12930	117
255	20240216	150500	341986410	12940	12940	12940	12940	65
256	20240216	150400	341145310	12940	12930	12940	12930	45
257	20240216	150300	340563040	12930	12930	12940	12930	39
258	20240216	150200	340058480	12940	12940	12940	12940	41
259	20240216	150100	339527940	12950	12950	12950	12940	114
260	20240216	150000	338051670	12940	12940	12940	12940	25
261	20240216	145900	337728170	12940	12940	12940	12940	59
262	20240216	145800	336964710	12940	12950	12950	12940	32
263	20240216	145700	336550320	12940	12940	12940	12940	63
264	20240216	145600	335735100	12930	12910	12930	12900	59
265	20240216	145500	334973530	12910	12940	12940	12910	110
266	20240216	145400	333552530	12940	12940	12940	12940	30
267	20240216	145300	333164330	12910	12920	12920	12910	57
268	20240216	145200	332428140	12920	12920	12920	12920	29
269	20240216	145100	332053460	12940	12940	12940	12940	116
270	20240216	145000	330552420	12900	12940	12940	12900	35
271	20240216	144900	330099640	12940	12940	12940	12940	28
272	20240216	144800	329737320	12940	12950	12950	12900	63
273	20240216	144700	328921860	12910	12910	12910	12910	161
274	20240216	144600	326843350	12910	12910	12910	12910	1
275	20240216	144500	326830440	12900	12900	12900	12900	312
276	20240216	144400	322805640	12900	12900	12900	12900	87
277	20240216	144300	321683340	12900	12900	12910	12900	5
278	20240216	144200	321618830	12910	12910	12910	12910	2
279	20240216	144100	321593010	12910	12900	12910	12900	78
280	20240216	144000	320586780	12910	12910	12910	12910	62
281	20240216	143900	319786360	12920	12920	12920	12920	1
282	20240216	143800	319773440	12920	12920	12920	12920	0
283	20240216	143700	319773440	12920	12920	12920	12920	18
284	20240216	143600	319540880	12920	12920	12920	12920	3
285	20240216	143500	319502120	12920	12920	12920	12920	0
286	20240216	143400	319502120	12920	12920	12920	12920	3
287	20240216	143300	319463360	12920	12920	12920	12920	77
288	20240216	143200	318468520	12930	12930	12930	12930	5
289	20240216	143100	318403870	12930	12920	12930	12920	23
290	20240216	143000	318106510	12920	12930	12930	12920	116
291	20240216	142900	316607570	12930	12930	12930	12930	0
292	20240216	142800	316607570	12930	12930	12930	12930	4
293	20240216	142700	316555850	12950	12950	12950	12950	0
294	20240216	142600	316555850	12950	12950	12950	12950	0
295	20240216	142500	316555850	12950	12930	12950	12930	66
296	20240216	142400	315701470	12930	12920	12930	12920	12
297	20240216	142300	315546340	12920	12920	12920	12920	83
298	20240216	142200	314473980	12920	12920	12920	12920	18
299	20240216	142100	314241420	12920	12920	12920	12920	53
300	20240216	142000	313556660	12920	12920	12920	12920	0
301	20240216	141900	313556660	12920	12920	12920	12920	81
302	20240216	141800	312510140	12930	12930	12930	12930	1
303	20240216	141700	312497210	12920	12920	12920	12920	0
304	20240216	141600	312497210	12920	12920	12920	12920	3
305	20240216	141500	312458450	12920	12920	12920	12920	84
306	20240216	141400	311373170	12930	12930	12930	12920	44
307	20240216	141300	310804300	12920	12920	12920	12920	0
308	20240216	141200	310804300	12920	12940	12940	12920	20
309	20240216	141100	310545560	12940	12940	12940	12940	0
310	20240216	141000	310545560	12940	12940	12940	12920	208
311	20240216	140900	307858000	12940	12930	12940	12930	18
312	20240216	140800	307625190	12930	12930	12940	12920	154
313	20240216	140700	305634530	12920	12920	12920	12920	0
314	20240216	140600	305634530	12920	12920	12920	12920	3
315	20240216	140500	305595770	12930	12930	12930	12930	135
316	20240216	140400	303850220	12940	12940	12940	12940	0
317	20240216	140300	303850220	12940	12930	12940	12930	61
318	20240216	140200	303060910	12930	12930	12930	12930	0
319	20240216	140100	303060910	12930	12930	12930	12930	85
320	20240216	140000	301961860	12930	12930	12930	12930	0
321	20240216	135900	301961860	12930	12930	12930	12930	0
322	20240216	135800	301961860	12930	12930	12930	12930	3
323	20240216	135700	301923070	12930	12930	12930	12930	79
324	20240216	135600	300901600	12930	12940	12940	12930	4
325	20240216	135500	300849870	12940	12940	12940	12940	0
326	20240216	135400	300849870	12940	12940	12940	12940	10
327	20240216	135300	300720470	12940	12940	12940	12940	3
328	20240216	135200	300681650	12940	12940	12940	12940	0
329	20240216	135100	300681650	12940	12940	12940	12940	0
330	20240216	135000	300681650	12940	12940	12940	12940	87
331	20240216	134900	299555870	12930	12930	12930	12930	0
332	20240216	134800	299555870	12930	12930	12930	12930	16
333	20240216	134700	299348990	12930	12920	12930	12920	94
334	20240216	134600	298134450	12920	12920	12920	12920	0
335	20240216	134500	298134450	12920	12920	12920	12920	3
336	20240216	134400	298095690	12930	12930	12930	12930	63
337	20240216	134300	297281100	12920	12920	12920	12920	79
338	20240216	134200	296260420	12920	12920	12920	12920	0
339	20240216	134100	296260420	12920	12920	12920	12920	3
340	20240216	134000	296221660	12920	12920	12920	12920	0
341	20240216	133900	296221660	12920	12940	12940	12920	211
342	20240216	133800	293495520	12920	12930	12930	12920	20
343	20240216	133700	293236960	12930	12930	12930	12930	3
344	20240216	133600	293198170	12940	12940	12940	12940	6
345	20240216	133500	293120530	12940	12940	12940	12940	0
346	20240216	133400	293120530	12940	12930	12940	12930	11
347	20240216	133300	292978210	12920	12920	12920	12920	0
348	20240216	133200	292978210	12920	12920	12920	12920	85
349	20240216	133100	291880010	12930	12930	12930	12930	66
350	20240216	133000	291026630	12930	12930	12930	12930	0
351	20240216	132900	291026630	12930	12930	12930	12930	12
352	20240216	132800	290871470	12930	12930	12930	12930	2
353	20240216	132700	290845610	12940	12940	12940	12940	102
354	20240216	132600	289525730	12940	12930	12940	12930	49
355	20240216	132500	288891770	12930	12940	12940	12930	132
356	20240216	132400	287184530	12940	12940	12940	12940	0
357	20240216	132300	287184530	12940	12940	12940	12940	0
358	20240216	132200	287184530	12940	12940	12940	12940	77
359	20240216	132100	286188150	12950	12950	12950	12950	10
360	20240216	132000	286058650	12950	12950	12950	12950	0
361	20240216	131900	286058650	12950	12940	12950	12940	62
362	20240216	131800	285255770	12940	12940	12940	12940	162
363	20240216	131700	283159490	12950	12950	12950	12950	1
364	20240216	131600	283146540	12950	12950	12950	12950	20
365	20240216	131500	282887540	12950	12950	12950	12950	10
366	20240216	131400	282758040	12940	12940	12940	12940	80
367	20240216	131300	281722840	12950	12950	12950	12950	0
368	20240216	131200	281722840	12950	12950	12950	12950	49
369	20240216	131100	281088290	12950	12950	12950	12950	18
370	20240216	131000	280855190	12960	12950	12960	12950	26
371	20240216	130900	280518480	12970	12970	12970	12970	25
372	20240216	130800	280194230	12970	12970	12970	12970	1
373	20240216	130700	280181260	12970	12970	12970	12970	133
374	20240216	130600	278456250	12960	12960	12960	12960	15
375	20240216	130500	278261850	12960	12960	12960	12960	39
376	20240216	130400	277756410	12950	12930	12950	12930	131
377	20240216	130300	276061740	12950	12950	12950	12950	0
378	20240216	130200	276061740	12950	12950	12950	12950	47
379	20240216	130100	275453090	12950	12940	12950	12940	200
380	20240216	130000	272863290	12940	12930	12940	12920	89
381	20240216	125900	271713300	12920	12910	12920	12910	158
382	20240216	125800	269673210	12910	12910	12910	12910	110
383	20240216	125700	268253110	12910	12900	12910	12900	20
384	20240216	125600	267995050	12900	12900	12900	12900	98
385	20240216	125500	266730850	12890	12890	12890	12870	205
386	20240216	125400	264092420	12890	12870	12890	12870	843
387	20240216	125300	253234530	12880	12880	12880	12880	0
388	20240216	125200	253234530	12880	12880	12880	12880	0
389	20240216	125100	253234530	12880	12880	12880	12880	0
390	20240216	125000	253234530	12880	12870	12880	12870	93
391	20240216	124900	252037560	12880	12880	12880	12880	0
392	20240216	124800	252037560	12880	12860	12880	12860	39
393	20240216	124700	251535510	12860	12860	12860	12860	39
394	20240216	124600	251033970	12850	12850	12850	12850	76
395	20240216	124500	250057370	12860	12860	12860	12860	3
396	20240216	124400	250018790	12870	12870	12870	12870	28
397	20240216	124300	249658430	12870	12860	12870	12860	193
398	20240216	124200	247176350	12870	12870	12870	12870	3
399	20240216	124100	247137740	12870	12870	12870	12870	17
400	20240216	124000	246918950	12870	12870	12870	12870	65
401	20240216	123900	246082400	12860	12860	12860	12860	3
402	20240216	123800	246043820	12860	12880	12880	12860	29
403	20240216	123700	245670860	12860	12880	12880	12860	109
404	20240216	123600	244267100	12880	12880	12880	12880	13
405	20240216	123500	244099660	12880	12880	12880	12880	63
406	20240216	123400	243288220	12890	12890	12890	12890	1
407	20240216	123300	243275330	12880	12880	12880	12880	18
408	20240216	123200	243043490	12840	12840	12870	12840	351
409	20240216	123100	238535960	12840	12840	12840	12840	0
410	20240216	123000	238535960	12840	12830	12840	12830	136
411	20240216	122900	236789740	12820	12840	12840	12820	99
412	20240216	122800	235518940	12840	12840	12840	12840	68
413	20240216	122700	234645820	12850	12850	12850	12850	23
414	20240216	122600	234350270	12840	12830	12840	12830	40
415	20240216	122500	233836690	12840	12820	12840	12820	7
416	20240216	122400	233746870	12810	12810	12810	12810	88
417	20240216	122300	232619590	12820	12820	12820	12820	50
418	20240216	122200	231978590	12820	12820	12820	12820	0
419	20240216	122100	231978590	12820	12820	12820	12820	0
420	20240216	122000	231978590	12820	12810	12820	12810	40
421	20240216	121900	231465820	12810	12810	12810	12810	2
422	20240216	121800	231440200	12820	12810	12820	12800	872
423	20240216	121700	220274590	12810	12810	12810	12810	84
424	20240216	121600	219198550	12820	12820	12820	12820	0
425	20240216	121500	219198550	12820	12820	12820	12820	11
426	20240216	121400	219057530	12810	12810	12810	12810	13
427	20240216	121300	218891000	12820	12820	12820	12820	39
428	20240216	121200	218391020	12830	12830	12830	12830	0
429	20240216	121100	218391020	12830	12830	12830	12830	0
430	20240216	121000	218391020	12830	12820	12830	12820	79
431	20240216	120900	217378230	12820	12820	12820	12820	0
432	20240216	120800	217378230	12820	12820	12820	12820	0
433	20240216	120700	217378230	12820	12830	12830	12820	189
434	20240216	120600	214954510	12830	12830	12830	12830	6
435	20240216	120500	214877530	12840	12840	12840	12840	1
436	20240216	120400	214864690	12830	12830	12830	12830	0
437	20240216	120300	214864690	12830	12830	12830	12830	67
438	20240216	120200	214005080	12830	12830	12830	12830	57
439	20240216	120100	213273770	12830	12830	12830	12830	0
440	20240216	120000	213273770	12830	12830	12830	12830	105
441	20240216	115900	211926620	12830	12830	12830	12830	44
442	20240216	115800	211362100	12840	12840	12840	12840	0
443	20240216	115700	211362100	12840	12840	12840	12840	4
444	20240216	115600	211310740	12840	12840	12840	12840	0
445	20240216	115500	211310740	12840	12840	12840	12840	9
446	20240216	115400	211195180	12840	12840	12840	12840	3
447	20240216	115300	211156660	12840	12840	12840	12840	0
448	20240216	115200	211156660	12840	12840	12840	12840	87
449	20240216	115100	210039580	12850	12850	12850	12850	66
450	20240216	115000	209191480	12840	12840	12840	12840	7
451	20240216	114900	209101600	12840	12850	12850	12840	78
452	20240216	114800	208099330	12840	12850	12850	12840	113
453	20240216	114700	206648040	12850	12850	12850	12850	1
454	20240216	114600	206635190	12850	12850	12850	12850	24
455	20240216	114500	206326790	12850	12850	12850	12850	0
456	20240216	114400	206326790	12850	12810	12850	12810	32
457	20240216	114300	205915910	12820	12820	12820	12820	2
458	20240216	114200	205890270	12820	12820	12820	12820	200
459	20240216	114100	203326270	12820	12810	12820	12810	85
460	20240216	114000	202237390	12830	12830	12830	12830	0
461	20240216	113900	202237390	12830	12830	12830	12830	1
462	20240216	113800	202224560	12810	12810	12810	12810	3
463	20240216	113700	202186130	12820	12820	12820	12820	1
464	20240216	113600	202173310	12850	12850	12850	12850	0
465	20240216	113500	202173310	12850	12850	12850	12850	60
466	20240216	113400	201402310	12810	12810	12810	12810	5
467	20240216	113300	201338260	12810	12810	12810	12810	10
468	20240216	113200	201210160	12810	12860	12860	12810	6
469	20240216	113100	201133250	12800	12800	12800	12800	0
470	20240216	113000	201133250	12800	12870	12870	12800	276
471	20240216	112900	197596230	12870	12870	12870	12870	1
472	20240216	112800	197583360	12830	12830	12830	12830	0
473	20240216	112700	197583360	12830	12830	12830	12830	0
474	20240216	112600	197583360	12830	12840	12840	12830	107
475	20240216	112500	196209510	12890	12830	12890	12830	21
476	20240216	112400	195939680	12830	12830	12830	12830	221
477	20240216	112300	193104250	12810	12810	12810	12810	85
478	20240216	112200	192015400	12800	12810	12830	12800	78
479	20240216	112100	191016070	12810	12810	12810	12810	2
480	20240216	112000	190990450	12810	12810	12810	12810	12
481	20240216	111900	190836730	12810	12800	12810	12800	77
482	20240216	111800	189851120	12800	12810	12810	12800	5
483	20240216	111700	189787100	12810	12810	12810	12810	0
484	20240216	111600	189787100	12810	12810	12810	12810	37
485	20240216	111500	189313130	12800	12810	12810	12800	13
486	20240216	111400	189146640	12800	12800	12800	12800	161
487	20240216	111300	187085840	12790	12790	12790	12790	0
488	20240216	111200	187085840	12790	12790	12790	12790	0
489	20240216	111100	187085840	12790	12790	12790	12790	0
490	20240216	111000	187085840	12790	12790	12790	12790	3
491	20240216	110900	187047470	12830	12830	12830	12830	0
492	20240216	110800	187047470	12830	12830	12830	12830	0
493	20240216	110700	187047470	12830	12800	12830	12800	46
494	20240216	110600	186458580	12790	12790	12790	12790	0
495	20240216	110500	186458580	12790	12800	12800	12790	118
496	20240216	110400	184948960	12800	12800	12800	12800	0
497	20240216	110300	184948960	12800	12790	12800	12790	6
498	20240216	110200	184872190	12790	12800	12800	12790	26
499	20240216	110100	184539630	12810	12810	12810	12810	6
500	20240216	110000	184462770	12820	12820	12820	12820	0
501	20240216	105900	184462770	12820	12800	12820	12800	28
502	20240216	105800	184104170	12800	12790	12800	12790	112
503	20240216	105700	182671330	12790	12800	12800	12790	8
504	20240216	105600	182568960	12800	12800	12800	12800	100
505	20240216	105500	181288960	12790	12800	12800	12790	2
506	20240216	105400	181263370	12790	12790	12790	12790	0
507	20240216	105300	181263370	12790	12800	12800	12790	4
508	20240216	105200	181212200	12810	12810	12810	12810	1
509	20240216	105100	181199390	12820	12820	12820	12820	1
510	20240216	105000	181186570	12790	12790	12790	12790	0
511	20240216	104900	181186570	12790	12780	12790	12780	7
512	20240216	104800	181097070	12790	12790	12790	12790	3
513	20240216	104700	181058700	12780	12780	12780	12780	84
514	20240216	104600	179985180	12790	12780	12790	12780	55
515	20240216	104500	179281760	12790	12790	12790	12790	31
516	20240216	104400	178885270	12790	12790	12790	12790	37
517	20240216	104300	178412040	12790	12790	12790	12790	0
518	20240216	104200	178412040	12790	12830	12830	12790	23
519	20240216	104100	178117070	12830	12780	12830	12780	169
520	20240216	104000	175956660	12780	12780	12780	12770	9
521	20240216	103900	175841670	12770	12770	12770	12770	0
522	20240216	103800	175841670	12770	12770	12770	12770	5
523	20240216	103700	175777820	12820	12820	12820	12820	1
524	20240216	103600	175765000	12770	12790	12790	12770	40
525	20240216	103500	175253700	12790	12830	12830	12790	28
526	20240216	103400	174895540	12770	12780	12780	12770	167
527	20240216	103300	172762730	12780	12770	12780	12770	85
528	20240216	103200	171676500	12780	12780	12780	12780	78
529	20240216	103100	170679660	12780	12780	12780	12780	0
530	20240216	103000	170679660	12780	12810	12810	12780	8
531	20240216	102900	170577270	12800	12800	12800	12800	82
532	20240216	102800	169527670	12800	12800	12800	12800	145
533	20240216	102700	167671670	12800	12800	12800	12800	38
534	20240216	102600	167185270	12800	12800	12800	12800	22
535	20240216	102500	166903670	12780	12770	12780	12770	171
536	20240216	102400	164719090	12770	12770	12770	12770	0
537	20240216	102300	164719090	12770	12760	12770	12760	32
538	20240216	102200	164310760	12760	12760	12760	12760	46
539	20240216	102100	163723800	12750	12750	12750	12750	86
540	20240216	102000	162627300	12750	12750	12750	12740	250
541	20240216	101900	159439820	12750	12750	12750	12750	27
542	20240216	101800	159095570	12740	12740	12740	12740	349
543	20240216	101700	154649310	12750	12750	12750	12750	53
544	20240216	101600	153973560	12750	12750	12750	12740	125
545	20240216	101500	152380090	12750	12740	12750	12740	186
546	20240216	101400	150009560	12740	12740	12740	12740	435
547	20240216	101300	144467660	12740	12740	12740	12740	705
548	20240216	101200	135485960	12740	12750	12750	12740	1026
549	20240216	101100	122407280	12750	12760	12760	12750	237
550	20240216	101000	119383190	12770	12770	12770	12770	40
551	20240216	100900	118872390	12770	12770	12770	12760	31
552	20240216	100800	118476530	12770	12770	12780	12770	147
553	20240216	100700	116598190	12770	12760	12770	12760	23
554	20240216	100600	116304500	12760	12760	12760	12760	31
555	20240216	100500	115908940	12760	12760	12760	12760	0
556	20240216	100400	115908940	12760	12760	12800	12760	147
557	20240216	100300	114029140	12810	12810	12810	12810	50
558	20240216	100200	113388640	12820	12820	12820	12820	1
559	20240216	100100	113375820	12820	12820	12820	12820	2
560	20240216	100000	113350180	12830	12800	12830	12800	31
561	20240216	095900	112953260	12750	12750	12800	12740	434
562	20240216	095800	107422610	12740	12760	12760	12740	498
563	20240216	095700	101073130	12760	12770	12770	12760	769
564	20240216	095600	91259340	12770	12770	12770	12770	77
565	20240216	095500	90276050	12770	12770	12770	12770	0
566	20240216	095400	90276050	12770	12760	12770	12760	412
567	20240216	095300	85018820	12760	12770	12770	12760	270
568	20240216	095200	81573240	12750	12770	12780	12750	502
569	20240216	095100	75165560	12770	12770	12770	12770	7
570	20240216	095000	75076170	12760	12770	12770	12760	343
571	20240216	094900	70697850	12780	12810	12810	12780	241
572	20240216	094800	67615800	12840	12840	12840	12840	19
573	20240216	094700	67371840	12840	12810	12850	12810	204
574	20240216	094600	64757380	12810	12830	12830	12810	152
575	20240216	094500	62807890	12830	12840	12840	12830	160
576	20240216	094400	60754990	12840	12840	12840	12840	30
577	20240216	094300	60369790	12850	12850	12850	12850	39
578	20240216	094200	59868640	12850	12830	12850	12830	228
579	20240216	094100	56941440	12820	12820	12820	12820	2
580	20240216	094000	56915800	12810	12810	12810	12810	113
581	20240216	093900	55468270	12800	12820	12820	12800	253
582	20240216	093800	52229310	12810	12820	12820	12810	358
583	20240216	093700	47642950	12840	12830	12840	12830	5
584	20240216	093600	47578790	12840	12810	12840	12810	91
585	20240216	093500	46412180	12820	12830	12830	12820	508
586	20240216	093400	39898960	12840	12840	12840	12830	273
587	20240216	093300	36395590	12840	12840	12840	12830	30
588	20240216	093200	36010420	12840	12840	12840	12830	93
589	20240216	093100	34816900	12830	12850	12850	12830	57
590	20240216	093000	34084850	12850	12860	12860	12850	62
591	20240216	092900	33287890	12860	12860	12860	12860	122
592	20240216	092800	31718970	12850	12850	12850	12850	87
593	20240216	092700	30601020	12860	12860	12860	12860	1
594	20240216	092600	30588160	12850	12850	12850	12850	141
595	20240216	092500	28776310	12850	12860	12860	12850	202
596	20240216	092400	26180050	12870	12880	12880	12870	5
597	20240216	092300	26115690	12880	12890	12890	12880	63
598	20240216	092200	25304200	12880	12890	12890	12880	5
599	20240216	092100	25239790	12890	12880	12890	12880	6
600	20240216	092000	25162460	12890	12900	12910	12890	71
601	20240216	091900	24246690	12910	12910	12910	12900	136
602	20240216	091800	22491540	12920	12980	12980	12920	176
603	20240216	091700	20213900	12980	12980	12980	12980	2
604	20240216	091600	20187940	12980	12980	12980	12980	4
605	20240216	091500	20136020	12980	12980	12980	12980	30
606	20240216	091400	19746620	13000	12920	13000	12920	5
607	20240216	091300	19681940	13000	12930	13000	12930	115
608	20240216	091200	18194560	13000	13000	13000	13000	0
609	20240216	091100	18194560	13000	13000	13000	13000	5
610	20240216	091000	18129560	12920	12940	12940	12920	107
611	20240216	090900	16746340	13000	13000	13000	13000	3
612	20240216	090800	16707340	12940	12950	12950	12940	83
613	20240216	090700	15632590	13010	13010	13010	13010	0
614	20240216	090600	15632590	13010	13010	13010	13010	1
615	20240216	090500	15619580	13010	13010	13010	13010	1
616	20240216	090400	15606570	13020	13000	13020	13000	1004
617	20240216	090300	2536930	13020	13020	13020	13020	0
618	20240216	090200	2536930	13020	13020	13020	13020	28
619	20240216	090100	2172370	13020	12950	13020	12920	151
620	20240216	090000	221200	13020	13010	13020	13010	17