KissMeData/065710/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194100	131321180	19030	19030	19030	19030	60
3	20240216	194000	131321180	19030	19030	19030	19030	0
4	20240216	193900	131321180	19030	19030	19030	19030	0
5	20240216	193800	131321180	19030	19030	19030	19030	0
6	20240216	193700	131321180	19030	19030	19030	19030	0
7	20240216	193600	131321180	19030	19030	19030	19030	0
8	20240216	193500	131321180	19030	19030	19030	19030	0
9	20240216	193400	131321180	19030	19030	19030	19030	0
10	20240216	193300	131321180	19030	19030	19030	19030	0
11	20240216	193200	131321180	19030	19030	19030	19030	0
12	20240216	193100	131321180	19030	19030	19030	19030	0
13	20240216	193000	131321180	19030	19030	19030	19030	0
14	20240216	192900	131321180	19030	19030	19030	19030	0
15	20240216	192800	131321180	19030	19030	19030	19030	0
16	20240216	192700	131321180	19030	19030	19030	19030	0
17	20240216	192600	131321180	19030	19030	19030	19030	0
18	20240216	192500	131321180	19030	19030	19030	19030	0
19	20240216	192400	131321180	19030	19030	19030	19030	0
20	20240216	192300	131321180	19030	19030	19030	19030	0
21	20240216	192200	131321180	19030	19030	19030	19030	0
22	20240216	192100	131321180	19030	19030	19030	19030	0
23	20240216	192000	131321180	19030	19030	19030	19030	0
24	20240216	191900	131321180	19030	19030	19030	19030	0
25	20240216	191800	131321180	19030	19030	19030	19030	0
26	20240216	191700	131321180	19030	19030	19030	19030	0
27	20240216	191600	131321180	19030	19030	19030	19030	0
28	20240216	191500	131321180	19030	19030	19030	19030	0
29	20240216	191400	131321180	19030	19030	19030	19030	0
30	20240216	191300	131321180	19030	19030	19030	19030	0
31	20240216	191200	131321180	19030	19030	19030	19030	0
32	20240216	191100	131321180	19030	19030	19030	19030	60
33	20240216	191000	131321180	19030	19030	19030	19030	0
34	20240216	190900	131321180	19030	19030	19030	19030	0
35	20240216	190800	131321180	19030	19030	19030	19030	0
36	20240216	190700	131321180	19030	19030	19030	19030	0
37	20240216	190600	131321180	19030	19030	19030	19030	0
38	20240216	190500	131321180	19030	19030	19030	19030	0
39	20240216	190400	131321180	19030	19030	19030	19030	0
40	20240216	190300	131321180	19030	19030	19030	19030	0
41	20240216	190200	131321180	19030	19030	19030	19030	0
42	20240216	190100	131321180	19030	19030	19030	19030	0
43	20240216	190000	131321180	19030	19030	19030	19030	0
44	20240216	185900	131321180	19030	19030	19030	19030	0
45	20240216	185800	131321180	19030	19030	19030	19030	0
46	20240216	185700	131321180	19030	19030	19030	19030	0
47	20240216	185600	131321180	19030	19030	19030	19030	0
48	20240216	185500	131321180	19030	19030	19030	19030	0
49	20240216	185400	131321180	19030	19030	19030	19030	0
50	20240216	185300	131321180	19030	19030	19030	19030	0
51	20240216	185200	131321180	19030	19030	19030	19030	0
52	20240216	185100	131321180	19030	19030	19030	19030	0
53	20240216	185000	131321180	19030	19030	19030	19030	0
54	20240216	184900	131321180	19030	19030	19030	19030	0
55	20240216	184800	131321180	19030	19030	19030	19030	0
56	20240216	184700	131321180	19030	19030	19030	19030	0
57	20240216	184600	131321180	19030	19030	19030	19030	0
58	20240216	184500	131321180	19030	19030	19030	19030	0
59	20240216	184400	131321180	19030	19030	19030	19030	0
60	20240216	184300	131321180	19030	19030	19030	19030	0
61	20240216	184200	131321180	19030	19030	19030	19030	0
62	20240216	184100	131321180	19030	19030	19030	19030	60
63	20240216	184000	131321180	19030	19030	19030	19030	0
64	20240216	183900	131321180	19030	19030	19030	19030	0
65	20240216	183800	131321180	19030	19030	19030	19030	0
66	20240216	183700	131321180	19030	19030	19030	19030	0
67	20240216	183600	131321180	19030	19030	19030	19030	0
68	20240216	183500	131321180	19030	19030	19030	19030	0
69	20240216	183400	131321180	19030	19030	19030	19030	0
70	20240216	183300	131321180	19030	19030	19030	19030	0
71	20240216	183200	131321180	19030	19030	19030	19030	0
72	20240216	183100	131321180	19030	19030	19030	19030	0
73	20240216	183000	131321180	19030	19030	19030	19030	0
74	20240216	182900	131321180	19030	19030	19030	19030	0
75	20240216	182800	131321180	19030	19030	19030	19030	0
76	20240216	182700	131321180	19030	19030	19030	19030	0
77	20240216	182600	131321180	19030	19030	19030	19030	0
78	20240216	182500	131321180	19030	19030	19030	19030	0
79	20240216	182400	131321180	19030	19030	19030	19030	0
80	20240216	182300	131321180	19030	19030	19030	19030	0
81	20240216	182200	131321180	19030	19030	19030	19030	0
82	20240216	182100	131321180	19030	19030	19030	19030	0
83	20240216	182000	131321180	19030	19030	19030	19030	0
84	20240216	181900	131321180	19030	19030	19030	19030	0
85	20240216	181800	131321180	19030	19030	19030	19030	0
86	20240216	181700	131321180	19030	19030	19030	19030	0
87	20240216	181600	131321180	19030	19030	19030	19030	0
88	20240216	181500	131321180	19030	19030	19030	19030	0
89	20240216	181400	131321180	19030	19030	19030	19030	0
90	20240216	181300	131321180	19030	19030	19030	19030	0
91	20240216	181200	131321180	19030	19030	19030	19030	0
92	20240216	181100	131321180	19030	19030	19030	19030	60
93	20240216	181000	131321180	19030	19030	19030	19030	0
94	20240216	180900	131321180	19030	19030	19030	19030	0
95	20240216	180800	131321180	19030	19030	19030	19030	0
96	20240216	180700	131321180	19030	19030	19030	19030	0
97	20240216	180600	131321180	19030	19030	19030	19030	0
98	20240216	180500	131321180	19030	19030	19030	19030	0
99	20240216	180400	131321180	19030	19030	19030	19030	0
100	20240216	180300	131321180	19030	19030	19030	19030	0
101	20240216	180200	131321180	19030	19030	19030	19030	0
102	20240216	180100	131321180	19030	19030	19030	19030	0
103	20240216	180000	131321180	19030	19030	19030	19030	0
104	20240216	175900	131321180	19030	19030	19030	19030	0
105	20240216	175800	131321180	19030	19030	19030	19030	0
106	20240216	175700	131321180	19030	19030	19030	19030	0
107	20240216	175600	131321180	19030	19030	19030	19030	0
108	20240216	175500	131321180	19030	19030	19030	19030	0
109	20240216	175400	131321180	19030	19030	19030	19030	0
110	20240216	175300	131321180	19030	19030	19030	19030	0
111	20240216	175200	131321180	19030	19030	19030	19030	0
112	20240216	175100	131321180	19030	19030	19030	19030	0
113	20240216	175000	131321180	19030	19030	19030	19030	0
114	20240216	174900	131321180	19030	19030	19030	19030	0
115	20240216	174800	131321180	19030	19030	19030	19030	0
116	20240216	174700	131321180	19030	19030	19030	19030	0
117	20240216	174600	131321180	19030	19030	19030	19030	0
118	20240216	174500	131321180	19030	19030	19030	19030	0
119	20240216	174400	131321180	19030	19030	19030	19030	0
120	20240216	174300	131321180	19030	19030	19030	19030	0
121	20240216	174200	131321180	19030	19030	19030	19030	0
122	20240216	174100	131321180	19030	19030	19030	19030	60
123	20240216	174000	131321180	19030	19030	19030	19030	0
124	20240216	173900	131321180	19030	19030	19030	19030	0
125	20240216	173800	131321180	19030	19030	19030	19030	0
126	20240216	173700	131321180	19030	19030	19030	19030	0
127	20240216	173600	131321180	19030	19030	19030	19030	0
128	20240216	173500	131321180	19030	19030	19030	19030	0
129	20240216	173400	131321180	19030	19030	19030	19030	0
130	20240216	173300	131321180	19030	19030	19030	19030	0
131	20240216	173200	131321180	19030	19030	19030	19030	0
132	20240216	173100	131321180	19030	19030	19030	19030	0
133	20240216	173000	131321180	19030	19030	19030	19030	0
134	20240216	172900	131321180	19030	19030	19030	19030	0
135	20240216	172800	131321180	19030	19030	19030	19030	0
136	20240216	172700	131321180	19030	19030	19030	19030	0
137	20240216	172600	131321180	19030	19030	19030	19030	0
138	20240216	172500	131321180	19030	19030	19030	19030	0
139	20240216	172400	131321180	19030	19030	19030	19030	0
140	20240216	172300	131321180	19030	19030	19030	19030	0
141	20240216	172200	131321180	19030	19030	19030	19030	0
142	20240216	172100	131321180	19030	19030	19030	19030	0
143	20240216	172000	131321180	19030	19030	19030	19030	0
144	20240216	171900	131321180	19030	19030	19030	19030	0
145	20240216	171800	131321180	19030	19030	19030	19030	0
146	20240216	171700	131321180	19030	19030	19030	19030	0
147	20240216	171600	131321180	19030	19030	19030	19030	0
148	20240216	171500	131321180	19030	19030	19030	19030	0
149	20240216	171400	131321180	19030	19030	19030	19030	0
150	20240216	171300	131321180	19030	19030	19030	19030	0
151	20240216	171200	131321180	19030	19030	19030	19030	0
152	20240216	171100	131321180	19030	19030	19030	19030	60
153	20240216	171000	131321180	19030	19030	19030	19030	0
154	20240216	170900	131321180	19030	19030	19030	19030	0
155	20240216	170800	131321180	19030	19030	19030	19030	0
156	20240216	170700	131321180	19030	19030	19030	19030	0
157	20240216	170600	131321180	19030	19030	19030	19030	0
158	20240216	170500	131321180	19030	19030	19030	19030	0
159	20240216	170400	131321180	19030	19030	19030	19030	0
160	20240216	170300	131321180	19030	19030	19030	19030	0
161	20240216	170200	131321180	19030	19030	19030	19030	0
162	20240216	170100	131321180	19030	19030	19030	19030	0
163	20240216	170000	131321180	19030	19030	19030	19030	0
164	20240216	165900	131321180	19030	19030	19030	19030	0
165	20240216	165800	131321180	19030	19030	19030	19030	0
166	20240216	165700	131321180	19030	19030	19030	19030	0
167	20240216	165600	131321180	19030	19030	19030	19030	0
168	20240216	165500	131321180	19030	19030	19030	19030	0
169	20240216	165400	131321180	19030	19030	19030	19030	0
170	20240216	165300	131321180	19030	19030	19030	19030	0
171	20240216	165200	131321180	19030	19030	19030	19030	0
172	20240216	165100	131321180	19030	19030	19030	19030	0
173	20240216	165000	131321180	19030	19030	19030	19030	0
174	20240216	164900	131321180	19030	19030	19030	19030	0
175	20240216	164800	131321180	19030	19030	19030	19030	0
176	20240216	164700	131321180	19030	19030	19030	19030	0
177	20240216	164600	131321180	19030	19030	19030	19030	0
178	20240216	164500	131321180	19030	19030	19030	19030	0
179	20240216	164400	131321180	19030	19030	19030	19030	0
180	20240216	164300	131321180	19030	19030	19030	19030	0
181	20240216	164200	131321180	19030	19030	19030	19030	0
182	20240216	164100	131321180	19030	19030	19030	19030	60
183	20240216	164000	131321180	19030	19030	19030	19030	0
184	20240216	163900	131321180	19030	19030	19030	19030	0
185	20240216	163800	131321180	19030	19030	19030	19030	0
186	20240216	163700	131321180	19030	19030	19030	19030	0
187	20240216	163600	131321180	19030	19030	19030	19030	0
188	20240216	163500	131321180	19030	19030	19030	19030	0
189	20240216	163400	131321180	19030	19030	19030	19030	0
190	20240216	163300	131321180	19030	19030	19030	19030	0
191	20240216	163200	131321180	19030	19030	19030	19030	0
192	20240216	163100	131321180	19030	19030	19030	19030	0
193	20240216	163000	131321180	19030	19030	19030	19030	0
194	20240216	162900	131321180	19030	19030	19030	19030	0
195	20240216	162800	131321180	19030	19030	19030	19030	0
196	20240216	162700	131321180	19030	19030	19030	19030	0
197	20240216	162600	131321180	19030	19030	19030	19030	0
198	20240216	162500	131321180	19030	19030	19030	19030	0
199	20240216	162400	131321180	19030	19030	19030	19030	0
200	20240216	162300	131321180	19030	19030	19030	19030	0
201	20240216	162200	131321180	19030	19030	19030	19030	0
202	20240216	162100	131321180	19030	19030	19030	19030	0
203	20240216	162000	131321180	19030	19030	19030	19030	0
204	20240216	161900	131321180	19030	19030	19030	19030	0
205	20240216	161800	131321180	19030	19030	19030	19030	0
206	20240216	161700	131321180	19030	19030	19030	19030	0
207	20240216	161600	131321180	19030	19030	19030	19030	0
208	20240216	161500	131321180	19030	19030	19030	19030	0
209	20240216	161400	131321180	19030	19030	19030	19030	0
210	20240216	161300	131321180	19030	19030	19030	19030	0
211	20240216	161200	131321180	19030	19030	19030	19030	0
212	20240216	161100	131321180	19030	19030	19030	19030	60
213	20240216	161000	131321180	19030	19030	19030	19030	0
214	20240216	160900	131321180	19030	19030	19030	19030	0
215	20240216	160800	131321180	19030	19030	19030	19030	0
216	20240216	160700	131321180	19030	19030	19030	19030	0
217	20240216	160600	131321180	19030	19030	19030	19030	0
218	20240216	160500	131321180	19030	19030	19030	19030	0
219	20240216	160400	131321180	19030	19030	19030	19030	0
220	20240216	160300	131321180	19030	19030	19030	19030	0
221	20240216	160200	131321180	19030	19030	19030	19030	0
222	20240216	160100	131321180	19030	19030	19030	19030	0
223	20240216	160000	131321180	19030	19030	19030	19030	0
224	20240216	155900	131321180	19030	19030	19030	19030	0
225	20240216	155800	131321180	19030	19030	19030	19030	0
226	20240216	155700	131321180	19030	19030	19030	19030	0
227	20240216	155600	131321180	19030	19030	19030	19030	0
228	20240216	155500	131321180	19030	19030	19030	19030	0
229	20240216	155400	131321180	19030	19030	19030	19030	0
230	20240216	155300	131321180	19030	19030	19030	19030	0
231	20240216	155200	131321180	19030	19030	19030	19030	0
232	20240216	155100	131321180	19030	19030	19030	19030	0
233	20240216	155000	131321180	19030	19030	19030	19030	0
234	20240216	154900	131321180	19030	19030	19030	19030	0
235	20240216	154800	131321180	19030	19030	19030	19030	0
236	20240216	154700	131321180	19030	19030	19030	19030	0
237	20240216	154600	131321180	19030	19030	19030	19030	0
238	20240216	154500	131321180	19030	19030	19030	19030	0
239	20240216	154400	131321180	19030	19030	19030	19030	0
240	20240216	154300	131321180	19030	19030	19030	19030	0
241	20240216	154200	131321180	19030	19030	19030	19030	0
242	20240216	154100	131321180	19030	19030	19030	19030	60
243	20240216	154000	131321180	19030	19030	19030	19030	0
244	20240216	153900	131321180	19030	19030	19030	19030	0
245	20240216	153800	131321180	19030	19030	19030	19030	0
246	20240216	153700	131321180	19030	19030	19030	19030	0
247	20240216	153600	131321180	19030	19030	19030	19030	0
248	20240216	153500	131321180	19030	19030	19030	19030	0
249	20240216	153400	131321180	19030	19030	19030	19030	0
250	20240216	153300	131321180	19030	19030	19030	19030	0
251	20240216	153200	131321180	19030	19030	19030	19030	0
252	20240216	153100	131321180	19030	19030	19030	19030	0
253	20240216	153000	131321180	19030	19030	19030	19030	60
254	20240216	152900	130179380	19020	19020	19020	19020	0
255	20240216	152800	130179380	19020	19020	19020	19020	0
256	20240216	152700	130179380	19020	19020	19020	19020	0
257	20240216	152600	130179380	19020	19020	19020	19020	0
258	20240216	152500	130179380	19020	19020	19020	19020	0
259	20240216	152400	130179380	19020	19020	19020	19020	0
260	20240216	152300	130179380	19020	19020	19020	19020	0
261	20240216	152200	130179380	19020	19020	19020	19020	0
262	20240216	152100	130179380	19020	19020	19020	19020	0
263	20240216	152000	130179380	19020	19020	19020	19020	0
264	20240216	151900	130179380	19020	19020	19020	19020	0
265	20240216	151800	130179380	19020	19020	19020	19020	0
266	20240216	151700	130179380	19020	19020	19020	19020	0
267	20240216	151600	130179380	19020	19020	19020	19020	0
268	20240216	151500	130179380	19020	19020	19020	19020	0
269	20240216	151400	130179380	19020	19020	19020	19020	27
270	20240216	151300	129665840	19020	19020	19020	19020	0
271	20240216	151200	129665840	19020	19020	19020	19020	158
272	20240216	151100	126660680	19030	19030	19030	19030	69
273	20240216	151000	125347610	19020	19020	19020	19020	6
274	20240216	150900	125233490	19020	19020	19020	19020	0
275	20240216	150800	125233490	19020	19020	19020	19020	0
276	20240216	150700	125233490	19020	19020	19020	19020	0
277	20240216	150600	125233490	19020	19020	19020	19020	1
278	20240216	150500	125214470	19040	19040	19040	19040	0
279	20240216	150400	125214470	19040	19040	19040	19040	0
280	20240216	150300	125214470	19040	19040	19040	19040	0
281	20240216	150200	125214470	19040	19040	19040	19040	0
282	20240216	150100	125214470	19040	19040	19040	19040	0
283	20240216	150000	125214470	19040	19040	19040	19040	0
284	20240216	145900	125214470	19040	19040	19040	19040	0
285	20240216	145800	125214470	19040	19040	19040	19040	0
286	20240216	145700	125214470	19040	19040	19040	19040	1
287	20240216	145600	125195430	19010	19010	19010	19010	0
288	20240216	145500	125195430	19010	19010	19010	19010	0
289	20240216	145400	125195430	19010	19010	19010	19010	1
290	20240216	145300	125176420	19010	19010	19010	19010	0
291	20240216	145200	125176420	19010	19010	19010	19010	0
292	20240216	145100	125176420	19010	19010	19010	19010	0
293	20240216	145000	125176420	19010	19010	19010	19010	0
294	20240216	144900	125176420	19010	19010	19010	19010	0
295	20240216	144800	125176420	19010	19010	19010	19010	0
296	20240216	144700	125176420	19010	19010	19010	19010	0
297	20240216	144600	125176420	19010	19010	19010	19010	0
298	20240216	144500	125176420	19010	19010	19010	19010	0
299	20240216	144400	125176420	19010	19010	19010	19010	0
300	20240216	144300	125176420	19010	19010	19010	19010	0
301	20240216	144200	125176420	19010	19010	19010	19010	0
302	20240216	144100	125176420	19010	19010	19010	19010	0
303	20240216	144000	125176420	19010	19010	19010	19010	0
304	20240216	143900	125176420	19010	19010	19010	19010	0
305	20240216	143800	125176420	19010	19010	19010	19010	0
306	20240216	143700	125176420	19010	19010	19010	19010	0
307	20240216	143600	125176420	19010	19010	19010	19010	0
308	20240216	143500	125176420	19010	19010	19010	19010	0
309	20240216	143400	125176420	19010	19010	19010	19010	0
310	20240216	143300	125176420	19010	19010	19010	19010	0
311	20240216	143200	125176420	19010	19010	19010	19010	0
312	20240216	143100	125176420	19010	19010	19010	19010	0
313	20240216	143000	125176420	19010	19010	19010	19010	0
314	20240216	142900	125176420	19010	19010	19010	19010	329
315	20240216	142800	118922130	19000	19000	19000	19000	2
316	20240216	142700	118884130	19000	19000	19000	19000	3
317	20240216	142600	118827130	19010	19010	19010	19010	0
318	20240216	142500	118827130	19010	19010	19010	19010	0
319	20240216	142400	118827130	19010	19010	19010	19010	52
320	20240216	142300	117838610	19000	19000	19000	19000	0
321	20240216	142200	117838610	19000	19000	19000	19000	0
322	20240216	142100	117838610	19000	19000	19000	19000	0
323	20240216	142000	117838610	19000	19000	19000	19000	0
324	20240216	141900	117838610	19000	19000	19000	19000	0
325	20240216	141800	117838610	19000	19000	19000	19000	0
326	20240216	141700	117838610	19000	19000	19000	19000	0
327	20240216	141600	117838610	19000	19000	19000	19000	0
328	20240216	141500	117838610	19000	19000	19000	19000	0
329	20240216	141400	117838610	19000	19000	19000	19000	0
330	20240216	141300	117838610	19000	19000	19000	19000	0
331	20240216	141200	117838610	19000	19000	19000	19000	0
332	20240216	141100	117838610	19000	19000	19000	19000	0
333	20240216	141000	117838610	19000	19040	19040	19000	300
334	20240216	140900	112134460	19050	19050	19050	19050	0
335	20240216	140800	112134460	19050	19050	19050	19050	1
336	20240216	140700	112115410	19020	19020	19020	19020	0
337	20240216	140600	112115410	19020	19020	19020	19020	0
338	20240216	140500	112115410	19020	19020	19020	19020	0
339	20240216	140400	112115410	19020	19020	19020	19020	0
340	20240216	140300	112115410	19020	19020	19020	19020	0
341	20240216	140200	112115410	19020	19020	19020	19020	102
342	20240216	140100	110175370	18990	18990	18990	18990	0
343	20240216	140000	110175370	18990	18990	18990	18990	0
344	20240216	135900	110175370	18990	18990	18990	18990	0
345	20240216	135800	110175370	18990	18990	18990	18990	0
346	20240216	135700	110175370	18990	18990	18990	18990	0
347	20240216	135600	110175370	18990	19020	19020	18990	5
348	20240216	135500	110080320	19020	19020	19020	19020	80
349	20240216	135400	108558720	19030	19030	19030	19030	0
350	20240216	135300	108558720	19030	19030	19030	19030	0
351	20240216	135200	108558720	19030	19030	19030	19030	0
352	20240216	135100	108558720	19030	19030	19030	19030	60
353	20240216	135000	107416920	19020	19020	19020	19020	0
354	20240216	134900	107416920	19020	19020	19020	19020	0
355	20240216	134800	107416920	19020	19020	19020	19020	0
356	20240216	134700	107416920	19020	19020	19020	19020	0
357	20240216	134600	107416920	19020	19020	19020	19020	0
358	20240216	134500	107416920	19020	19020	19020	19020	0
359	20240216	134400	107416920	19020	19020	19020	19020	0
360	20240216	134300	107416920	19020	19020	19020	19020	0
361	20240216	134200	107416920	19020	19020	19020	19020	0
362	20240216	134100	107416920	19020	19020	19020	19020	0
363	20240216	134000	107416920	19020	19020	19020	19020	10
364	20240216	133900	107226720	19020	19020	19020	19020	0
365	20240216	133800	107226720	19020	19020	19020	19020	101
366	20240216	133700	105305700	19020	19020	19020	19020	0
367	20240216	133600	105305700	19020	19020	19020	19020	0
368	20240216	133500	105305700	19020	19020	19020	19020	0
369	20240216	133400	105305700	19020	19020	19020	19020	0
370	20240216	133300	105305700	19020	19020	19020	19020	1
371	20240216	133200	105286680	19020	19020	19020	19020	0
372	20240216	133100	105286680	19020	19020	19020	19020	1
373	20240216	133000	105267660	19000	19000	19000	19000	10
374	20240216	132900	105077660	19000	19000	19000	19000	0
375	20240216	132800	105077660	19000	19020	19020	19000	100
376	20240216	132700	103177340	19020	19020	19020	19020	0
377	20240216	132600	103177340	19020	19020	19020	19020	0
378	20240216	132500	103177340	19020	19020	19020	19020	1
379	20240216	132400	103158320	19020	19040	19040	19020	201
380	20240216	132300	99335000	19040	19040	19040	19040	7
381	20240216	132200	99201720	19040	19040	19040	19040	6
382	20240216	132100	99087480	19040	19020	19040	19020	230
383	20240216	132000	94711780	19020	19020	19020	19020	0
384	20240216	131900	94711780	19020	19020	19020	19020	0
385	20240216	131800	94711780	19020	19020	19020	19020	0
386	20240216	131700	94711780	19020	19020	19020	19020	0
387	20240216	131600	94711780	19020	19020	19020	19020	103
388	20240216	131500	92752720	19020	19020	19020	19020	0
389	20240216	131400	92752720	19020	19020	19020	19020	0
390	20240216	131300	92752720	19020	19020	19020	19020	0
391	20240216	131200	92752720	19020	19020	19020	19020	0
392	20240216	131100	92752720	19020	19020	19020	19020	0
393	20240216	131000	92752720	19020	19020	19020	19020	101
394	20240216	130900	90831700	19020	19020	19020	19020	0
395	20240216	130800	90831700	19020	19020	19020	19020	4
396	20240216	130700	90755620	19010	19010	19010	19010	1
397	20240216	130600	90736610	19010	19010	19010	19010	0
398	20240216	130500	90736610	19010	19010	19010	19010	0
399	20240216	130400	90736610	19010	19010	19010	19010	0
400	20240216	130300	90736610	19010	19010	19010	19010	7
401	20240216	130200	90603540	19010	19010	19010	19010	102
402	20240216	130100	88664520	19000	19000	19000	19000	1
403	20240216	130000	88645520	18970	18970	18970	18970	0
404	20240216	125900	88645520	18970	18970	18970	18970	0
405	20240216	125800	88645520	18970	18970	18970	18970	2
406	20240216	125700	88607580	19000	19000	19000	19000	0
407	20240216	125600	88607580	19000	19000	19000	19000	0
408	20240216	125500	88607580	19000	19000	19000	19000	13
409	20240216	125400	88360580	19000	19000	19000	19000	0
410	20240216	125300	88360580	19000	19000	19000	19000	0
411	20240216	125200	88360580	19000	19000	19000	19000	0
412	20240216	125100	88360580	19000	19000	19000	19000	0
413	20240216	125000	88360580	19000	19000	19000	19000	0
414	20240216	124900	88360580	19000	19000	19000	19000	0
415	20240216	124800	88360580	19000	19000	19000	19000	0
416	20240216	124700	88360580	19000	19000	19000	19000	0
417	20240216	124600	88360580	19000	19000	19000	19000	0
418	20240216	124500	88360580	19000	19000	19000	19000	0
419	20240216	124400	88360580	19000	19000	19000	19000	0
420	20240216	124300	88360580	19000	19000	19000	19000	0
421	20240216	124200	88360580	19000	19000	19000	19000	0
422	20240216	124100	88360580	19000	19000	19000	19000	2
423	20240216	124000	88322580	19000	19000	19000	19000	0
424	20240216	123900	88322580	19000	19000	19000	19000	0
425	20240216	123800	88322580	19000	19000	19000	19000	0
426	20240216	123700	88322580	19000	19000	19000	19000	0
427	20240216	123600	88322580	19000	19000	19000	19000	0
428	20240216	123500	88322580	19000	19000	19000	19000	0
429	20240216	123400	88322580	19000	19000	19000	19000	0
430	20240216	123300	88322580	19000	19000	19000	19000	0
431	20240216	123200	88322580	19000	19000	19000	19000	0
432	20240216	123100	88322580	19000	19000	19000	19000	0
433	20240216	123000	88322580	19000	19000	19000	19000	0
434	20240216	122900	88322580	19000	19000	19000	19000	0
435	20240216	122800	88322580	19000	19000	19000	19000	0
436	20240216	122700	88322580	19000	19000	19000	19000	0
437	20240216	122600	88322580	19000	19000	19000	19000	0
438	20240216	122500	88322580	19000	19000	19000	19000	0
439	20240216	122400	88322580	19000	19000	19000	19000	0
440	20240216	122300	88322580	19000	19000	19000	19000	0
441	20240216	122200	88322580	19000	19000	19000	19000	0
442	20240216	122100	88322580	19000	19000	19000	19000	0
443	20240216	122000	88322580	19000	19000	19000	19000	0
444	20240216	121900	88322580	19000	19000	19000	19000	0
445	20240216	121800	88322580	19000	19000	19000	19000	2
446	20240216	121700	88284580	18950	18950	18950	18950	0
447	20240216	121600	88284580	18950	18950	18950	18950	0
448	20240216	121500	88284580	18950	18950	18950	18950	0
449	20240216	121400	88284580	18950	18950	18950	18950	0
450	20240216	121300	88284580	18950	18950	18950	18950	0
451	20240216	121200	88284580	18950	18950	18950	18950	0
452	20240216	121100	88284580	18950	18950	18950	18950	0
453	20240216	121000	88284580	18950	18950	18950	18950	0
454	20240216	120900	88284580	18950	18950	18950	18950	0
455	20240216	120800	88284580	18950	18950	18950	18950	0
456	20240216	120700	88284580	18950	18950	18950	18950	0
457	20240216	120600	88284580	18950	18950	18950	18950	0
458	20240216	120500	88284580	18950	18950	18950	18950	0
459	20240216	120400	88284580	18950	18950	18950	18950	0
460	20240216	120300	88284580	18950	18950	18950	18950	0
461	20240216	120200	88284580	18950	18950	18950	18950	0
462	20240216	120100	88284580	18950	18950	18950	18950	0
463	20240216	120000	88284580	18950	18950	18950	18950	0
464	20240216	115900	88284580	18950	18950	18950	18950	0
465	20240216	115800	88284580	18950	18950	18950	18950	0
466	20240216	115700	88284580	18950	18950	18950	18950	0
467	20240216	115600	88284580	18950	18950	18950	18950	0
468	20240216	115500	88284580	18950	18950	18950	18950	0
469	20240216	115400	88284580	18950	18950	18950	18950	0
470	20240216	115300	88284580	18950	18950	18950	18950	0
471	20240216	115200	88284580	18950	18950	18950	18950	0
472	20240216	115100	88284580	18950	18950	18950	18950	190
473	20240216	115000	84684080	18930	18930	18930	18930	0
474	20240216	114900	84684080	18930	18930	18930	18930	0
475	20240216	114800	84684080	18930	18930	18930	18930	0
476	20240216	114700	84684080	18930	18930	18930	18930	0
477	20240216	114600	84684080	18930	18970	18970	18930	500
478	20240216	114500	75208980	18980	18980	18980	18980	0
479	20240216	114400	75208980	18980	18980	18980	18980	0
480	20240216	114300	75208980	18980	18980	18980	18980	0
481	20240216	114200	75208980	18980	18980	18980	18980	1
482	20240216	114100	75190000	18980	18980	18980	18980	0
483	20240216	114000	75190000	18980	18980	18980	18980	3
484	20240216	113900	75133060	18980	18980	18980	18980	0
485	20240216	113800	75133060	18980	18980	18980	18980	0
486	20240216	113700	75133060	18980	18980	18980	18980	40
487	20240216	113600	74373860	18980	18990	18990	18980	40
488	20240216	113500	73614400	18980	18980	18980	18980	0
489	20240216	113400	73614400	18980	18980	18980	18980	0
490	20240216	113300	73614400	18980	18980	18980	18980	0
491	20240216	113200	73614400	18980	18980	18980	18980	0
492	20240216	113100	73614400	18980	19000	19000	18980	3
493	20240216	113000	73557420	19000	19000	19000	19000	0
494	20240216	112900	73557420	19000	19000	19000	19000	0
495	20240216	112800	73557420	19000	19000	19000	19000	1
496	20240216	112700	73538420	18980	18980	18980	18980	0
497	20240216	112600	73538420	18980	18980	18980	18980	0
498	20240216	112500	73538420	18980	18980	18980	18980	0
499	20240216	112400	73538420	18980	18980	18980	18980	27
500	20240216	112300	73025960	19000	19000	19000	19000	0
501	20240216	112200	73025960	19000	19000	19000	19000	0
502	20240216	112100	73025960	19000	19000	19000	19000	0
503	20240216	112000	73025960	19000	19000	19000	19000	0
504	20240216	111900	73025960	19000	19000	19000	19000	0
505	20240216	111800	73025960	19000	19000	19000	19000	10
506	20240216	111700	72835960	18980	18980	18980	18980	1
507	20240216	111600	72816980	18980	19000	19000	18980	2
508	20240216	111500	72779000	18980	18980	18980	18980	25
509	20240216	111400	72304500	18980	18980	18980	18980	0
510	20240216	111300	72304500	18980	18980	18980	18980	0
511	20240216	111200	72304500	18980	18980	18980	18980	0
512	20240216	111100	72304500	18980	18980	18980	18980	0
513	20240216	111000	72304500	18980	18980	18980	18980	2
514	20240216	110900	72266540	19010	19010	19010	19010	0
515	20240216	110800	72266540	19010	19010	19010	19010	0
516	20240216	110700	72266540	19010	19010	19010	19010	0
517	20240216	110600	72266540	19010	19010	19010	19010	0
518	20240216	110500	72266540	19010	19010	19010	19010	0
519	20240216	110400	72266540	19010	19010	19010	19010	0
520	20240216	110300	72266540	19010	19010	19010	19010	0
521	20240216	110200	72266540	19010	19010	19010	19010	0
522	20240216	110100	72266540	19010	19010	19010	19010	0
523	20240216	110000	72266540	19010	19010	19010	19010	0
524	20240216	105900	72266540	19010	19010	19010	19010	1
525	20240216	105800	72247530	19010	19010	19010	19010	0
526	20240216	105700	72247530	19010	19010	19010	19010	0
527	20240216	105600	72247530	19010	19010	19010	19010	0
528	20240216	105500	72247530	19010	19000	19010	19000	1043
529	20240216	105400	52430520	18980	18980	18980	18980	0
530	20240216	105300	52430520	18980	18980	18980	18980	0
531	20240216	105200	52430520	18980	18980	18980	18980	0
532	20240216	105100	52430520	18980	18980	18980	18980	0
533	20240216	105000	52430520	18980	18980	18980	18980	0
534	20240216	104900	52430520	18980	18980	18980	18980	0
535	20240216	104800	52430520	18980	18980	18980	18980	0
536	20240216	104700	52430520	18980	18980	18980	18980	0
537	20240216	104600	52430520	18980	18980	18980	18980	0
538	20240216	104500	52430520	18980	18980	18980	18980	0
539	20240216	104400	52430520	18980	18980	18980	18980	0
540	20240216	104300	52430520	18980	18980	18980	18980	10
541	20240216	104200	52240720	18990	18990	18990	18990	0
542	20240216	104100	52240720	18990	18990	18990	18990	0
543	20240216	104000	52240720	18990	18990	18990	18990	0
544	20240216	103900	52240720	18990	18990	19000	18990	583
545	20240216	103800	41168180	18980	18980	18980	18980	0
546	20240216	103700	41168180	18980	18980	18980	18980	0
547	20240216	103600	41168180	18980	18980	18980	18980	0
548	20240216	103500	41168180	18980	18980	18980	18980	0
549	20240216	103400	41168180	18980	18980	18980	18980	0
550	20240216	103300	41168180	18980	18980	18980	18980	0
551	20240216	103200	41168180	18980	18980	18980	18980	3
552	20240216	103100	41111240	18990	18990	18990	18990	0
553	20240216	103000	41111240	18990	18990	18990	18990	0
554	20240216	102900	41111240	18990	18990	18990	18990	0
555	20240216	102800	41111240	18990	18990	18990	18990	0
556	20240216	102700	41111240	18990	18990	18990	18990	0
557	20240216	102600	41111240	18990	18990	18990	18990	0
558	20240216	102500	41111240	18990	18990	18990	18990	0
559	20240216	102400	41111240	18990	18990	18990	18990	0
560	20240216	102300	41111240	18990	18990	18990	18990	0
561	20240216	102200	41111240	18990	18990	18990	18990	0
562	20240216	102100	41111240	18990	18990	18990	18990	0
563	20240216	102000	41111240	18990	18990	18990	18990	5
564	20240216	101900	41016290	18990	18990	18990	18990	0
565	20240216	101800	41016290	18990	18990	18990	18990	0
566	20240216	101700	41016290	18990	18990	18990	18990	100
567	20240216	101600	39117290	18990	18990	18990	18990	0
568	20240216	101500	39117290	18990	18990	18990	18990	0
569	20240216	101400	39117290	18990	18990	18990	18990	1
570	20240216	101300	39098300	18960	18960	18960	18960	0
571	20240216	101200	39098300	18960	18960	18960	18960	0
572	20240216	101100	39098300	18960	18960	18960	18960	0
573	20240216	101000	39098300	18960	18960	18960	18960	0
574	20240216	100900	39098300	18960	18960	18960	18960	11
575	20240216	100800	38889740	18970	18970	18970	18970	0
576	20240216	100700	38889740	18970	18970	18970	18970	0
577	20240216	100600	38889740	18970	18970	18970	18970	0
578	20240216	100500	38889740	18970	18970	18970	18970	6
579	20240216	100400	38775920	18960	18960	18960	18960	0
580	20240216	100300	38775920	18960	18960	18960	18960	0
581	20240216	100200	38775920	18960	18960	18960	18960	1000
582	20240216	100100	19815920	18960	18960	18960	18960	0
583	20240216	100000	19815920	18960	18960	18960	18960	0
584	20240216	095900	19815920	18960	18960	18960	18960	0
585	20240216	095800	19815920	18960	18960	18960	18960	0
586	20240216	095700	19815920	18960	18960	18960	18960	0
587	20240216	095600	19815920	18960	18960	18960	18960	0
588	20240216	095500	19815920	18960	18970	18970	18960	229
589	20240216	095400	15474050	18980	18980	18980	18980	4
590	20240216	095300	15398130	18980	18980	18980	18980	5
591	20240216	095200	15303230	18980	18980	18980	18980	0
592	20240216	095100	15303230	18980	18980	18980	18980	10
593	20240216	095000	15113430	18980	18980	18980	18980	0
594	20240216	094900	15113430	18980	18980	18980	18980	0
595	20240216	094800	15113430	18980	18980	18980	18980	0
596	20240216	094700	15113430	18980	18980	18980	18980	11
597	20240216	094600	14904650	18980	18980	18980	18980	1
598	20240216	094500	14885670	18980	18980	18980	18980	0
599	20240216	094400	14885670	18980	18980	18980	18980	0
600	20240216	094300	14885670	18980	18980	18980	18980	0
601	20240216	094200	14885670	18980	18980	18980	18980	18
602	20240216	094100	14544030	18980	18980	18980	18980	1
603	20240216	094000	14525050	18980	18980	18980	18980	0
604	20240216	093900	14525050	18980	18980	18980	18980	1
605	20240216	093800	14506070	18960	18960	18960	18960	450
606	20240216	093700	5974070	18970	18970	18970	18970	0
607	20240216	093600	5974070	18970	18970	18970	18970	0
608	20240216	093500	5974070	18970	18970	18970	18970	0
609	20240216	093400	5974070	18970	18960	18970	18960	238
610	20240216	093300	1461580	18950	18950	18950	18950	0
611	20240216	093200	1461580	18950	18950	18950	18950	0
612	20240216	093100	1461580	18950	18950	18950	18950	1
613	20240216	093000	1442630	18960	18960	18960	18960	0
614	20240216	092900	1442630	18960	18960	18960	18960	0
615	20240216	092800	1442630	18960	18960	18960	18960	0
616	20240216	092700	1442630	18960	18960	18960	18960	0
617	20240216	092600	1442630	18960	18960	18960	18960	6
618	20240216	092500	1328870	18970	18970	18970	18970	0
619	20240216	092400	1328870	18970	18970	18970	18970	0
620	20240216	092300	1328870	18970	18970	18970	18970	1
621	20240216	092200	1309900	18970	18970	18970	18970	0
622	20240216	092100	1309900	18970	18980	18980	18970	51
623	20240216	092000	342090	19000	19000	19000	19000	0
624	20240216	091900	342090	19000	19000	19000	19000	3
625	20240216	091800	285090	19000	19000	19000	19000	0
626	20240216	091700	285090	19000	19000	19000	19000	0
627	20240216	091600	285090	19000	19000	19000	19000	0
628	20240216	091500	285090	19000	19000	19000	19000	0
629	20240216	091400	285090	19000	19000	19000	19000	0
630	20240216	091300	285090	19000	19000	19000	19000	0
631	20240216	091200	285090	19000	19000	19000	19000	0
632	20240216	091100	285090	19000	19000	19000	19000	0
633	20240216	091000	285090	19000	19000	19000	19000	0
634	20240216	090900	285090	19000	19000	19000	19000	0
635	20240216	090800	285090	19000	19000	19000	19000	9
636	20240216	090700	114090	19000	19000	19000	19000	0
637	20240216	090600	114090	19000	19000	19000	19000	1
638	20240216	090500	95090	19010	19010	19010	19010	0
639	20240216	090400	95090	19010	19010	19010	19010	0
640	20240216	090300	95090	19010	19010	19010	19010	0
641	20240216	090200	95090	19010	19010	19010	19010	0
642	20240216	090100	95090	19010	19010	19010	19010	0
643	20240216	090000	95090	19010	19020	19020	19010	5