KissMeData/086820/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195500	190034380	16750	16750	16750	16750	71
3	20240216	195400	190034380	16750	16750	16750	16750	0
4	20240216	195300	190034380	16750	16750	16750	16750	0
5	20240216	195200	190034380	16750	16750	16750	16750	0
6	20240216	195100	190034380	16750	16750	16750	16750	0
7	20240216	195000	190034380	16750	16750	16750	16750	0
8	20240216	194900	190034380	16750	16750	16750	16750	0
9	20240216	194800	190034380	16750	16750	16750	16750	0
10	20240216	194700	190034380	16750	16750	16750	16750	0
11	20240216	194600	190034380	16750	16750	16750	16750	0
12	20240216	194500	190034380	16750	16750	16750	16750	0
13	20240216	194400	190034380	16750	16750	16750	16750	0
14	20240216	194300	190034380	16750	16750	16750	16750	0
15	20240216	194200	190034380	16750	16750	16750	16750	0
16	20240216	194100	190034380	16750	16750	16750	16750	0
17	20240216	194000	190034380	16750	16750	16750	16750	0
18	20240216	193900	190034380	16750	16750	16750	16750	0
19	20240216	193800	190034380	16750	16750	16750	16750	0
20	20240216	193700	190034380	16750	16750	16750	16750	0
21	20240216	193600	190034380	16750	16750	16750	16750	0
22	20240216	193500	190034380	16750	16750	16750	16750	0
23	20240216	193400	190034380	16750	16750	16750	16750	0
24	20240216	193300	190034380	16750	16750	16750	16750	0
25	20240216	193200	190034380	16750	16750	16750	16750	0
26	20240216	193100	190034380	16750	16750	16750	16750	0
27	20240216	193000	190034380	16750	16750	16750	16750	0
28	20240216	192900	190034380	16750	16750	16750	16750	0
29	20240216	192800	190034380	16750	16750	16750	16750	0
30	20240216	192700	190034380	16750	16750	16750	16750	0
31	20240216	192600	190034380	16750	16750	16750	16750	0
32	20240216	192500	190034380	16750	16750	16750	16750	71
33	20240216	192400	190034380	16750	16750	16750	16750	0
34	20240216	192300	190034380	16750	16750	16750	16750	0
35	20240216	192200	190034380	16750	16750	16750	16750	0
36	20240216	192100	190034380	16750	16750	16750	16750	0
37	20240216	192000	190034380	16750	16750	16750	16750	0
38	20240216	191900	190034380	16750	16750	16750	16750	0
39	20240216	191800	190034380	16750	16750	16750	16750	0
40	20240216	191700	190034380	16750	16750	16750	16750	0
41	20240216	191600	190034380	16750	16750	16750	16750	0
42	20240216	191500	190034380	16750	16750	16750	16750	0
43	20240216	191400	190034380	16750	16750	16750	16750	0
44	20240216	191300	190034380	16750	16750	16750	16750	0
45	20240216	191200	190034380	16750	16750	16750	16750	0
46	20240216	191100	190034380	16750	16750	16750	16750	0
47	20240216	191000	190034380	16750	16750	16750	16750	0
48	20240216	190900	190034380	16750	16750	16750	16750	0
49	20240216	190800	190034380	16750	16750	16750	16750	0
50	20240216	190700	190034380	16750	16750	16750	16750	0
51	20240216	190600	190034380	16750	16750	16750	16750	0
52	20240216	190500	190034380	16750	16750	16750	16750	0
53	20240216	190400	190034380	16750	16750	16750	16750	0
54	20240216	190300	190034380	16750	16750	16750	16750	0
55	20240216	190200	190034380	16750	16750	16750	16750	0
56	20240216	190100	190034380	16750	16750	16750	16750	0
57	20240216	190000	190034380	16750	16750	16750	16750	0
58	20240216	185900	190034380	16750	16750	16750	16750	0
59	20240216	185800	190034380	16750	16750	16750	16750	0
60	20240216	185700	190034380	16750	16750	16750	16750	0
61	20240216	185600	190034380	16750	16750	16750	16750	0
62	20240216	185500	190034380	16750	16750	16750	16750	71
63	20240216	185400	190034380	16750	16750	16750	16750	0
64	20240216	185300	190034380	16750	16750	16750	16750	0
65	20240216	185200	190034380	16750	16750	16750	16750	0
66	20240216	185100	190034380	16750	16750	16750	16750	0
67	20240216	185000	190034380	16750	16750	16750	16750	0
68	20240216	184900	190034380	16750	16750	16750	16750	0
69	20240216	184800	190034380	16750	16750	16750	16750	0
70	20240216	184700	190034380	16750	16750	16750	16750	0
71	20240216	184600	190034380	16750	16750	16750	16750	0
72	20240216	184500	190034380	16750	16750	16750	16750	0
73	20240216	184400	190034380	16750	16750	16750	16750	0
74	20240216	184300	190034380	16750	16750	16750	16750	0
75	20240216	184200	190034380	16750	16750	16750	16750	0
76	20240216	184100	190034380	16750	16750	16750	16750	0
77	20240216	184000	190034380	16750	16750	16750	16750	0
78	20240216	183900	190034380	16750	16750	16750	16750	0
79	20240216	183800	190034380	16750	16750	16750	16750	0
80	20240216	183700	190034380	16750	16750	16750	16750	0
81	20240216	183600	190034380	16750	16750	16750	16750	0
82	20240216	183500	190034380	16750	16750	16750	16750	0
83	20240216	183400	190034380	16750	16750	16750	16750	0
84	20240216	183300	190034380	16750	16750	16750	16750	0
85	20240216	183200	190034380	16750	16750	16750	16750	0
86	20240216	183100	190034380	16750	16750	16750	16750	0
87	20240216	183000	190034380	16750	16750	16750	16750	0
88	20240216	182900	190034380	16750	16750	16750	16750	0
89	20240216	182800	190034380	16750	16750	16750	16750	0
90	20240216	182700	190034380	16750	16750	16750	16750	0
91	20240216	182600	190034380	16750	16750	16750	16750	0
92	20240216	182500	190034380	16750	16750	16750	16750	71
93	20240216	182400	190034380	16750	16750	16750	16750	0
94	20240216	182300	190034380	16750	16750	16750	16750	0
95	20240216	182200	190034380	16750	16750	16750	16750	0
96	20240216	182100	190034380	16750	16750	16750	16750	0
97	20240216	182000	190034380	16750	16750	16750	16750	0
98	20240216	181900	190034380	16750	16750	16750	16750	0
99	20240216	181800	190034380	16750	16750	16750	16750	0
100	20240216	181700	190034380	16750	16750	16750	16750	0
101	20240216	181600	190034380	16750	16750	16750	16750	0
102	20240216	181500	190034380	16750	16750	16750	16750	0
103	20240216	181400	190034380	16750	16750	16750	16750	0
104	20240216	181300	190034380	16750	16750	16750	16750	0
105	20240216	181200	190034380	16750	16750	16750	16750	0
106	20240216	181100	190034380	16750	16750	16750	16750	0
107	20240216	181000	190034380	16750	16750	16750	16750	0
108	20240216	180900	190034380	16750	16750	16750	16750	0
109	20240216	180800	190034380	16750	16750	16750	16750	0
110	20240216	180700	190034380	16750	16750	16750	16750	0
111	20240216	180600	190034380	16750	16750	16750	16750	0
112	20240216	180500	190034380	16750	16750	16750	16750	0
113	20240216	180400	190034380	16750	16750	16750	16750	0
114	20240216	180300	190034380	16750	16750	16750	16750	0
115	20240216	180200	190034380	16750	16750	16750	16750	0
116	20240216	180100	190034380	16750	16750	16750	16750	0
117	20240216	180000	190034380	16750	16750	16750	16750	0
118	20240216	175900	190034380	16750	16750	16750	16750	0
119	20240216	175800	190034380	16750	16750	16750	16750	0
120	20240216	175700	190034380	16750	16750	16750	16750	0
121	20240216	175600	190034380	16750	16750	16750	16750	0
122	20240216	175500	190034380	16750	16750	16750	16750	71
123	20240216	175400	190034380	16750	16750	16750	16750	0
124	20240216	175300	190034380	16750	16750	16750	16750	0
125	20240216	175200	190034380	16750	16750	16750	16750	0
126	20240216	175100	190034380	16750	16750	16750	16750	0
127	20240216	175000	190034380	16750	16750	16750	16750	0
128	20240216	174900	190034380	16750	16750	16750	16750	0
129	20240216	174800	190034380	16750	16750	16750	16750	0
130	20240216	174700	190034380	16750	16750	16750	16750	0
131	20240216	174600	190034380	16750	16750	16750	16750	0
132	20240216	174500	190034380	16750	16750	16750	16750	0
133	20240216	174400	190034380	16750	16750	16750	16750	0
134	20240216	174300	190034380	16750	16750	16750	16750	0
135	20240216	174200	190034380	16750	16750	16750	16750	0
136	20240216	174100	190034380	16750	16750	16750	16750	0
137	20240216	174000	190034380	16750	16750	16750	16750	0
138	20240216	173900	190034380	16750	16750	16750	16750	0
139	20240216	173800	190034380	16750	16750	16750	16750	0
140	20240216	173700	190034380	16750	16750	16750	16750	0
141	20240216	173600	190034380	16750	16750	16750	16750	0
142	20240216	173500	190034380	16750	16750	16750	16750	0
143	20240216	173400	190034380	16750	16750	16750	16750	0
144	20240216	173300	190034380	16750	16750	16750	16750	0
145	20240216	173200	190034380	16750	16750	16750	16750	0
146	20240216	173100	190034380	16750	16750	16750	16750	0
147	20240216	173000	190034380	16750	16750	16750	16750	0
148	20240216	172900	190034380	16750	16750	16750	16750	0
149	20240216	172800	190034380	16750	16750	16750	16750	0
150	20240216	172700	190034380	16750	16750	16750	16750	0
151	20240216	172600	190034380	16750	16750	16750	16750	0
152	20240216	172500	190034380	16750	16750	16750	16750	71
153	20240216	172400	190034380	16750	16750	16750	16750	0
154	20240216	172300	190034380	16750	16750	16750	16750	0
155	20240216	172200	190034380	16750	16750	16750	16750	0
156	20240216	172100	190034380	16750	16750	16750	16750	0
157	20240216	172000	190034380	16750	16750	16750	16750	0
158	20240216	171900	190034380	16750	16750	16750	16750	0
159	20240216	171800	190034380	16750	16750	16750	16750	0
160	20240216	171700	190034380	16750	16750	16750	16750	0
161	20240216	171600	190034380	16750	16750	16750	16750	0
162	20240216	171500	190034380	16750	16750	16750	16750	0
163	20240216	171400	190034380	16750	16750	16750	16750	0
164	20240216	171300	190034380	16750	16750	16750	16750	0
165	20240216	171200	190034380	16750	16750	16750	16750	0
166	20240216	171100	190034380	16750	16750	16750	16750	0
167	20240216	171000	190034380	16750	16750	16750	16750	0
168	20240216	170900	190034380	16750	16750	16750	16750	0
169	20240216	170800	190034380	16750	16750	16750	16750	0
170	20240216	170700	190034380	16750	16750	16750	16750	0
171	20240216	170600	190034380	16750	16750	16750	16750	0
172	20240216	170500	190034380	16750	16750	16750	16750	0
173	20240216	170400	190034380	16750	16750	16750	16750	0
174	20240216	170300	190034380	16750	16750	16750	16750	0
175	20240216	170200	190034380	16750	16750	16750	16750	0
176	20240216	170100	190034380	16750	16750	16750	16750	0
177	20240216	170000	190034380	16750	16750	16750	16750	0
178	20240216	165900	190034380	16750	16750	16750	16750	0
179	20240216	165800	190034380	16750	16750	16750	16750	0
180	20240216	165700	190034380	16750	16750	16750	16750	0
181	20240216	165600	190034380	16750	16750	16750	16750	0
182	20240216	165500	190034380	16750	16750	16750	16750	71
183	20240216	165400	190034380	16750	16750	16750	16750	0
184	20240216	165300	190034380	16750	16750	16750	16750	0
185	20240216	165200	190034380	16750	16750	16750	16750	0
186	20240216	165100	190034380	16750	16750	16750	16750	0
187	20240216	165000	190034380	16750	16750	16750	16750	0
188	20240216	164900	190034380	16750	16750	16750	16750	0
189	20240216	164800	190034380	16750	16750	16750	16750	0
190	20240216	164700	190034380	16750	16750	16750	16750	0
191	20240216	164600	190034380	16750	16750	16750	16750	0
192	20240216	164500	190034380	16750	16750	16750	16750	0
193	20240216	164400	190034380	16750	16750	16750	16750	0
194	20240216	164300	190034380	16750	16750	16750	16750	0
195	20240216	164200	190034380	16750	16750	16750	16750	0
196	20240216	164100	190034380	16750	16750	16750	16750	0
197	20240216	164000	190034380	16750	16750	16750	16750	0
198	20240216	163900	190034380	16750	16750	16750	16750	0
199	20240216	163800	190034380	16750	16750	16750	16750	0
200	20240216	163700	190034380	16750	16750	16750	16750	0
201	20240216	163600	190034380	16750	16750	16750	16750	0
202	20240216	163500	190034380	16750	16750	16750	16750	0
203	20240216	163400	190034380	16750	16750	16750	16750	0
204	20240216	163300	190034380	16750	16750	16750	16750	0
205	20240216	163200	190034380	16750	16750	16750	16750	0
206	20240216	163100	190034380	16750	16750	16750	16750	0
207	20240216	163000	190034380	16750	16750	16750	16750	0
208	20240216	162900	190034380	16750	16750	16750	16750	0
209	20240216	162800	190034380	16750	16750	16750	16750	0
210	20240216	162700	190034380	16750	16750	16750	16750	0
211	20240216	162600	190034380	16750	16750	16750	16750	0
212	20240216	162500	190034380	16750	16750	16750	16750	71
213	20240216	162400	190034380	16750	16750	16750	16750	0
214	20240216	162300	190034380	16750	16750	16750	16750	0
215	20240216	162200	190034380	16750	16750	16750	16750	0
216	20240216	162100	190034380	16750	16750	16750	16750	0
217	20240216	162000	190034380	16750	16750	16750	16750	0
218	20240216	161900	190034380	16750	16750	16750	16750	0
219	20240216	161800	190034380	16750	16750	16750	16750	0
220	20240216	161700	190034380	16750	16750	16750	16750	0
221	20240216	161600	190034380	16750	16750	16750	16750	0
222	20240216	161500	190034380	16750	16750	16750	16750	0
223	20240216	161400	190034380	16750	16750	16750	16750	0
224	20240216	161300	190034380	16750	16750	16750	16750	0
225	20240216	161200	190034380	16750	16750	16750	16750	0
226	20240216	161100	190034380	16750	16750	16750	16750	0
227	20240216	161000	190034380	16750	16750	16750	16750	0
228	20240216	160900	190034380	16750	16750	16750	16750	0
229	20240216	160800	190034380	16750	16750	16750	16750	0
230	20240216	160700	190034380	16750	16750	16750	16750	0
231	20240216	160600	190034380	16750	16750	16750	16750	0
232	20240216	160500	190034380	16750	16750	16750	16750	0
233	20240216	160400	190034380	16750	16750	16750	16750	0
234	20240216	160300	190034380	16750	16750	16750	16750	0
235	20240216	160200	190034380	16750	16750	16750	16750	0
236	20240216	160100	190034380	16750	16750	16750	16750	0
237	20240216	160000	190034380	16750	16750	16750	16750	0
238	20240216	155900	190034380	16750	16750	16750	16750	0
239	20240216	155800	190034380	16750	16750	16750	16750	0
240	20240216	155700	190034380	16750	16750	16750	16750	0
241	20240216	155600	190034380	16750	16750	16750	16750	0
242	20240216	155500	190034380	16750	16750	16750	16750	71
243	20240216	155400	190034380	16750	16750	16750	16750	0
244	20240216	155300	190034380	16750	16750	16750	16750	0
245	20240216	155200	190034380	16750	16750	16750	16750	0
246	20240216	155100	190034380	16750	16750	16750	16750	0
247	20240216	155000	190034380	16750	16750	16750	16750	0
248	20240216	154900	190034380	16750	16750	16750	16750	0
249	20240216	154800	190034380	16750	16750	16750	16750	0
250	20240216	154700	190034380	16750	16750	16750	16750	0
251	20240216	154600	190034380	16750	16750	16750	16750	0
252	20240216	154500	190034380	16750	16750	16750	16750	0
253	20240216	154400	190034380	16750	16750	16750	16750	0
254	20240216	154300	190034380	16750	16750	16750	16750	0
255	20240216	154200	190034380	16750	16750	16750	16750	0
256	20240216	154100	190034380	16750	16750	16750	16750	0
257	20240216	154000	190034380	16750	16750	16750	16750	0
258	20240216	153900	190034380	16750	16750	16750	16750	0
259	20240216	153800	190034380	16750	16750	16750	16750	0
260	20240216	153700	190034380	16750	16750	16750	16750	0
261	20240216	153600	190034380	16750	16750	16750	16750	0
262	20240216	153500	190034380	16750	16750	16750	16750	0
263	20240216	153400	190034380	16750	16750	16750	16750	0
264	20240216	153300	190034380	16750	16750	16750	16750	0
265	20240216	153200	190034380	16750	16750	16750	16750	0
266	20240216	153100	190034380	16750	16750	16750	16750	0
267	20240216	153000	190034380	16750	16750	16750	16750	71
268	20240216	152900	188845130	16750	16750	16750	16750	0
269	20240216	152800	188845130	16750	16750	16750	16750	0
270	20240216	152700	188845130	16750	16750	16750	16750	0
271	20240216	152600	188845130	16750	16750	16750	16750	0
272	20240216	152500	188845130	16750	16750	16750	16750	0
273	20240216	152400	188845130	16750	16750	16750	16750	0
274	20240216	152300	188845130	16750	16750	16750	16750	0
275	20240216	152200	188845130	16750	16750	16750	16750	0
276	20240216	152100	188845130	16750	16750	16750	16750	0
277	20240216	152000	188845130	16750	16750	16750	16750	0
278	20240216	151900	188845130	16750	16750	16750	16750	3
279	20240216	151800	188794880	16750	16660	16750	16660	52
280	20240216	151700	187928380	16750	16750	16750	16750	1
281	20240216	151600	187911630	16750	16750	16750	16750	2
282	20240216	151500	187878130	16750	16750	16750	16750	15
283	20240216	151400	187626880	16660	16660	16660	16660	50
284	20240216	151300	186793880	16660	16750	16750	16660	53
285	20240216	151200	185910150	16760	16760	16760	16760	1
286	20240216	151100	185893390	16760	16670	16760	16670	13
287	20240216	151000	185676590	16760	16760	16760	16760	0
288	20240216	150900	185676590	16760	16760	16760	16760	1
289	20240216	150800	185659830	16760	16760	16760	16760	3
290	20240216	150700	185609550	16670	16760	16760	16670	183
291	20240216	150600	182558670	16760	16760	16760	16760	1
292	20240216	150500	182541910	16760	16760	16760	16760	0
293	20240216	150400	182541910	16760	16670	16760	16670	36
294	20240216	150300	181940350	16760	16760	16760	16760	10
295	20240216	150200	181772750	16760	16680	16760	16680	127
296	20240216	150100	179654310	16770	16760	16770	16760	79
297	20240216	150000	178330210	16680	16760	16760	16680	202
298	20240216	145900	174960690	16760	16770	16770	16690	35
299	20240216	145800	174375750	16770	16770	16770	16770	15
300	20240216	145700	174124200	16770	16770	16770	16770	6
301	20240216	145600	174023580	16770	16770	16770	16770	1
302	20240216	145500	174006810	16770	16770	16770	16770	0
303	20240216	145400	174006810	16770	16760	16770	16760	30
304	20240216	145300	173503810	16770	16770	16770	16770	1
305	20240216	145200	173487040	16770	16680	16770	16680	3
306	20240216	145100	173436910	16770	16770	16770	16770	0
307	20240216	145000	173436910	16770	16770	16770	16770	0
308	20240216	144900	173436910	16770	16750	16770	16750	298
309	20240216	144800	168439690	16770	16770	16770	16770	0
310	20240216	144700	168439690	16770	16770	16770	16770	0
311	20240216	144600	168439690	16770	16770	16770	16770	1
312	20240216	144500	168422920	16770	16770	16770	16770	0
313	20240216	144400	168422920	16770	16770	16770	16770	0
314	20240216	144300	168422920	16770	16770	16770	16770	2
315	20240216	144200	168389380	16770	16770	16770	16770	10
316	20240216	144100	168221680	16770	16770	16770	16770	20
317	20240216	144000	167886280	16770	16770	16770	16770	1
318	20240216	143900	167869510	16770	16760	16770	16760	15
319	20240216	143800	167618060	16770	16770	16770	16770	5
320	20240216	143700	167534210	16770	16760	16770	16760	5
321	20240216	143600	167450400	16760	16720	16760	16720	26
322	20240216	143500	167015320	16720	16720	16720	16720	0
323	20240216	143400	167015320	16720	16720	16720	16720	5
324	20240216	143300	166931720	16730	16720	16730	16720	41
325	20240216	143200	166245960	16650	16650	16650	16650	0
326	20240216	143100	166245960	16650	16680	16680	16650	200
327	20240216	143000	162912170	16770	16770	16770	16670	103
328	20240216	142900	161193500	16780	16780	16780	16780	0
329	20240216	142800	161193500	16780	16780	16780	16780	0
330	20240216	142700	161193500	16780	16790	16790	16780	45
331	20240216	142600	160438390	16700	16700	16700	16700	0
332	20240216	142500	160438390	16700	16710	16710	16700	200
333	20240216	142400	157097950	16800	16800	16800	16800	2
334	20240216	142300	157064350	16810	16810	16810	16720	62
335	20240216	142200	156026920	16730	16740	16740	16730	63
336	20240216	142100	154972530	16830	16830	16830	16830	0
337	20240216	142000	154972530	16830	16830	16830	16830	1
338	20240216	141900	154955700	16830	16830	16830	16830	0
339	20240216	141800	154955700	16830	16830	16830	16830	5
340	20240216	141700	154871550	16830	16830	16830	16830	1
341	20240216	141600	154854720	16830	16830	16830	16830	0
342	20240216	141500	154854720	16830	16830	16830	16830	0
343	20240216	141400	154854720	16830	16830	16830	16830	0
344	20240216	141300	154854720	16830	16830	16830	16830	1
345	20240216	141200	154837890	16840	16840	16840	16840	1
346	20240216	141100	154821050	16840	16840	16840	16840	0
347	20240216	141000	154821050	16840	16840	16840	16840	1
348	20240216	140900	154804210	16840	16840	16840	16840	1
349	20240216	140800	154787370	16840	16840	16840	16840	0
350	20240216	140700	154787370	16840	16840	16840	16840	1
351	20240216	140600	154770530	16840	16840	16840	16840	0
352	20240216	140500	154770530	16840	16840	16840	16840	0
353	20240216	140400	154770530	16840	16840	16840	16840	1
354	20240216	140300	154753690	16840	16830	16840	16830	4
355	20240216	140200	154686360	16740	16740	16740	16740	0
356	20240216	140100	154686360	16740	16740	16740	16740	60
357	20240216	140000	153681960	16830	16830	16830	16830	1
358	20240216	135900	153665130	16830	16830	16830	16830	0
359	20240216	135800	153665130	16830	16830	16830	16830	0
360	20240216	135700	153665130	16830	16830	16830	16830	1
361	20240216	135600	153648300	16830	16830	16830	16830	5
362	20240216	135500	153564150	16830	16830	16830	16830	0
363	20240216	135400	153564150	16830	16830	16830	16830	1
364	20240216	135300	153547320	16730	16730	16730	16730	3
365	20240216	135200	153497130	16820	16820	16820	16820	0
366	20240216	135100	153497130	16820	16820	16820	16820	55
367	20240216	135000	152572030	16730	16730	16730	16730	0
368	20240216	134900	152572030	16730	16750	16750	16730	3
369	20240216	134800	152521810	16820	16820	16820	16820	0
370	20240216	134700	152521810	16820	16760	16820	16730	5
371	20240216	134600	152438010	16830	16830	16830	16830	0
372	20240216	134500	152438010	16830	16830	16830	16830	0
373	20240216	134400	152438010	16830	16830	16830	16830	1
374	20240216	134300	152421180	16860	16860	16860	16860	0
375	20240216	134200	152421180	16860	16860	16860	16860	0
376	20240216	134100	152421180	16860	16860	16860	16860	1
377	20240216	134000	152404320	16860	16860	16860	16860	0
378	20240216	133900	152404320	16860	16860	16860	16860	0
379	20240216	133800	152404320	16860	16860	16860	16860	1
380	20240216	133700	152387460	16860	16860	16860	16860	3
381	20240216	133600	152336880	16870	16870	16870	16870	0
382	20240216	133500	152336880	16870	16870	16870	16870	0
383	20240216	133400	152336880	16870	16870	16870	16870	1
384	20240216	133300	152320010	16880	16880	16880	16880	0
385	20240216	133200	152320010	16880	16880	16880	16880	0
386	20240216	133100	152320010	16880	16880	16880	16880	1
387	20240216	133000	152303130	16890	16890	16890	16890	0
388	20240216	132900	152303130	16890	16890	16890	16890	0
389	20240216	132800	152303130	16890	16870	16890	16870	3
390	20240216	132700	152252490	16850	16850	16850	16850	6
391	20240216	132600	152151390	16860	16850	16860	16850	2
392	20240216	132500	152117680	16840	16840	16840	16840	7
393	20240216	132400	151999800	16890	16890	16890	16890	0
394	20240216	132300	151999800	16890	16890	16890	16890	0
395	20240216	132200	151999800	16890	16890	16890	16890	0
396	20240216	132100	151999800	16890	16750	16890	16700	186
397	20240216	132000	148888680	16890	16890	16890	16890	0
398	20240216	131900	148888680	16890	16890	16890	16890	0
399	20240216	131800	148888680	16890	16800	16890	16720	25
400	20240216	131700	148469300	16900	16900	16900	16900	0
401	20240216	131600	148469300	16900	16900	16900	16900	0
402	20240216	131500	148469300	16900	16900	16900	16900	1
403	20240216	131400	148452400	16900	16900	16900	16900	0
404	20240216	131300	148452400	16900	16900	16900	16900	0
405	20240216	131200	148452400	16900	16900	16900	16900	0
406	20240216	131100	148452400	16900	16900	16900	16900	8
407	20240216	131000	148317200	16900	16900	16900	16900	0
408	20240216	130900	148317200	16900	16900	16900	16900	0
409	20240216	130800	148317200	16900	16900	16900	16900	1
410	20240216	130700	148300300	16900	16900	16900	16900	5
411	20240216	130600	148215800	16900	16900	16900	16900	3
412	20240216	130500	148165100	16900	16900	16900	16900	1
413	20240216	130400	148148200	16900	16900	16900	16900	0
414	20240216	130300	148148200	16900	16900	16900	16900	0
415	20240216	130200	148148200	16900	16900	16900	16900	1
416	20240216	130100	148131300	16900	16900	16900	16900	0
417	20240216	130000	148131300	16900	16900	16900	16900	0
418	20240216	125900	148131300	16900	16900	16900	16900	0
419	20240216	125800	148131300	16900	16900	16900	16900	1
420	20240216	125700	148114400	16900	16900	16900	16900	3
421	20240216	125600	148063700	16900	16900	16900	16900	0
422	20240216	125500	148063700	16900	16900	16900	16900	1
423	20240216	125400	148046800	16900	16900	16900	16900	0
424	20240216	125300	148046800	16900	16900	16900	16900	0
425	20240216	125200	148046800	16900	16890	16900	16890	2
426	20240216	125100	148013010	16890	16890	16890	16890	0
427	20240216	125000	148013010	16890	16890	16890	16890	0
428	20240216	124900	148013010	16890	16890	16890	16890	1
429	20240216	124800	147996120	16890	16800	16890	16800	12
430	20240216	124700	147794340	16890	16890	16890	16890	0
431	20240216	124600	147794340	16890	16890	16890	16890	0
432	20240216	124500	147794340	16890	16890	16890	16890	4
433	20240216	124400	147726780	16890	16890	16890	16890	0
434	20240216	124300	147726780	16890	16890	16890	16890	0
435	20240216	124200	147726780	16890	16890	16890	16890	1
436	20240216	124100	147709890	16890	16890	16890	16890	0
437	20240216	124000	147709890	16890	16890	16890	16890	0
438	20240216	123900	147709890	16890	16890	16890	16890	1
439	20240216	123800	147693000	16900	16900	16900	16900	0
440	20240216	123700	147693000	16900	16800	16900	16800	297
441	20240216	123600	142683300	16800	16800	16800	16800	1
442	20240216	123500	142666500	16800	16800	16800	16800	1
443	20240216	123400	142649700	16800	16800	16800	16800	0
444	20240216	123300	142649700	16800	16800	16800	16800	0
445	20240216	123200	142649700	16800	16800	16800	16800	1
446	20240216	123100	142632900	16800	16800	16800	16800	2
447	20240216	123000	142599300	16800	16800	16800	16800	0
448	20240216	122900	142599300	16800	16800	16800	16800	12
449	20240216	122800	142397700	16800	16800	16800	16800	0
450	20240216	122700	142397700	16800	16800	16800	16800	3
451	20240216	122600	142347300	16790	16800	16800	16730	94
452	20240216	122500	140768600	16800	16800	16800	16800	210
453	20240216	122400	137240600	16800	16800	16800	16800	0
454	20240216	122300	137240600	16800	16800	16800	16800	1
455	20240216	122200	137223800	16800	16800	16800	16800	0
456	20240216	122100	137223800	16800	16800	16800	16800	0
457	20240216	122000	137223800	16800	16800	16800	16800	0
458	20240216	121900	137223800	16800	16800	16800	16800	1
459	20240216	121800	137207000	16780	16780	16780	16780	222
460	20240216	121700	133481840	16780	16780	16780	16780	0
461	20240216	121600	133481840	16780	16780	16780	16780	1
462	20240216	121500	133465060	16790	16790	16790	16790	0
463	20240216	121400	133465060	16790	16790	16790	16790	0
464	20240216	121300	133465060	16790	16790	16790	16790	1
465	20240216	121200	133448270	16740	16740	16740	16740	215
466	20240216	121100	129849170	16790	16790	16790	16790	10
467	20240216	121000	129681270	16760	16770	16770	16760	43
468	20240216	120900	128960580	16800	16790	16800	16780	3
469	20240216	120800	128910210	16800	16800	16800	16800	0
470	20240216	120700	128910210	16800	16810	16810	16800	354
471	20240216	120600	122962970	16890	16890	16890	16890	1
472	20240216	120500	122946080	16890	16890	16890	16890	0
473	20240216	120400	122946080	16890	16890	16890	16890	0
474	20240216	120300	122946080	16890	16890	16890	16890	1
475	20240216	120200	122929190	16890	16890	16890	16890	0
476	20240216	120100	122929190	16890	16890	16890	16890	0
477	20240216	120000	122929190	16890	16890	16890	16890	1
478	20240216	115900	122912300	16810	16810	16810	16810	35
479	20240216	115800	122323950	16810	16830	16830	16810	111
480	20240216	115700	120457000	16890	16890	16890	16890	0
481	20240216	115600	120457000	16890	16830	16890	16830	21
482	20240216	115500	120103510	16890	16890	16890	16890	0
483	20240216	115400	120103510	16890	16890	16890	16890	0
484	20240216	115300	120103510	16890	16840	16890	16840	52
485	20240216	115200	119227730	16840	16890	16900	16840	87
486	20240216	115100	117761130	16900	16900	16900	16900	82
487	20240216	115000	116375330	16900	16900	16900	16900	1
488	20240216	114900	116358430	16900	16900	16900	16900	0
489	20240216	114800	116358430	16900	16900	16900	16900	0
490	20240216	114700	116358430	16900	16900	16900	16900	1
491	20240216	114600	116341530	16900	16900	16900	16900	0
492	20240216	114500	116341530	16900	16900	16900	16900	0
493	20240216	114400	116341530	16900	16900	16900	16900	0
494	20240216	114300	116341530	16900	16900	16900	16900	1
495	20240216	114200	116324630	16900	16900	16900	16900	0
496	20240216	114100	116324630	16900	16900	16900	16900	0
497	20240216	114000	116324630	16900	16900	16900	16900	1
498	20240216	113900	116307730	16900	16900	16900	16900	0
499	20240216	113800	116307730	16900	16900	16900	16900	0
500	20240216	113700	116307730	16900	16900	16900	16900	1
501	20240216	113600	116290830	16900	16900	16900	16900	0
502	20240216	113500	116290830	16900	16900	16900	16900	0
503	20240216	113400	116290830	16900	16900	16900	16900	1
504	20240216	113300	116273930	16900	16900	16900	16900	0
505	20240216	113200	116273930	16900	16900	16900	16900	0
506	20240216	113100	116273930	16900	16900	16900	16900	0
507	20240216	113000	116273930	16900	16900	16900	16900	1
508	20240216	112900	116257030	16900	16900	16900	16900	0
509	20240216	112800	116257030	16900	16900	16900	16900	0
510	20240216	112700	116257030	16900	16900	16900	16900	1
511	20240216	112600	116240130	16900	16900	16900	16900	0
512	20240216	112500	116240130	16900	16890	16900	16840	94
513	20240216	112400	114655850	16900	16900	16900	16900	1
514	20240216	112300	114638950	16900	16900	16900	16900	0
515	20240216	112200	114638950	16900	16900	16900	16900	0
516	20240216	112100	114638950	16900	16990	16990	16900	3
517	20240216	112000	114588160	16990	16990	16990	16990	0
518	20240216	111900	114588160	16990	16990	16990	16990	0
519	20240216	111800	114588160	16990	16990	16990	16990	0
520	20240216	111700	114588160	16990	16990	16990	16990	1
521	20240216	111600	114571170	17000	17000	17000	17000	0
522	20240216	111500	114571170	17000	17000	17000	17000	0
523	20240216	111400	114571170	17000	17000	17000	17000	2
524	20240216	111300	114537170	16900	17000	17000	16900	105
525	20240216	111200	112761350	17000	17000	17000	17000	0
526	20240216	111100	112761350	17000	17000	17000	17000	1
527	20240216	111000	112744350	17000	17000	17000	17000	0
528	20240216	110900	112744350	17000	17000	17000	17000	0
529	20240216	110800	112744350	17000	17000	17000	17000	0
530	20240216	110700	112744350	17000	17000	17000	17000	12
531	20240216	110600	112540350	17000	17000	17000	17000	0
532	20240216	110500	112540350	17000	17000	17000	17000	0
533	20240216	110400	112540350	17000	17000	17000	17000	1
534	20240216	110300	112523350	17000	17000	17000	17000	0
535	20240216	110200	112523350	17000	17000	17000	17000	0
536	20240216	110100	112523350	17000	17000	17000	17000	1
537	20240216	110000	112506350	17000	17000	17000	17000	0
538	20240216	105900	112506350	17000	17000	17000	17000	10
539	20240216	105800	112336350	17000	17000	17000	17000	1
540	20240216	105700	112319350	17000	17000	17000	17000	0
541	20240216	105600	112319350	17000	17000	17000	17000	0
542	20240216	105500	112319350	17000	17000	17000	17000	2
543	20240216	105400	112285350	17000	17000	17000	17000	1
544	20240216	105300	112268350	17000	17000	17000	17000	0
545	20240216	105200	112268350	17000	17000	17000	17000	0
546	20240216	105100	112268350	17000	16990	17000	16990	7
547	20240216	105000	112149400	16990	16990	16990	16990	0
548	20240216	104900	112149400	16990	16990	16990	16990	159
549	20240216	104800	109447990	17010	17000	17010	17000	4
550	20240216	104700	109379980	17010	17010	17010	17010	183
551	20240216	104600	106267150	17010	17010	17010	17010	40
552	20240216	104500	105586750	17010	17050	17050	17010	26
553	20240216	104400	105144450	17000	16990	17000	16990	503
554	20240216	104300	96593960	16990	16980	16990	16980	199
555	20240216	104200	93213050	16990	16990	16990	16990	0
556	20240216	104100	93213050	16990	16990	16990	16990	1
557	20240216	104000	93196060	16990	16990	16990	16990	0
558	20240216	103900	93196060	16990	16950	16990	16950	102
559	20240216	103800	91467080	16990	16990	16990	16990	1
560	20240216	103700	91450090	16990	16990	16990	16990	20
561	20240216	103600	91110290	16990	16990	16990	16990	0
562	20240216	103500	91110290	16990	16960	16990	16960	301
563	20240216	103400	86000640	16960	16960	16960	16960	6
564	20240216	103300	85898880	16960	16960	16960	16960	0
565	20240216	103200	85898880	16960	16960	16960	16960	2
566	20240216	103100	85864960	16970	16930	16970	16930	26
567	20240216	103000	85424430	16930	16900	16930	16900	56
568	20240216	102900	84477900	16900	16900	16900	16900	0
569	20240216	102800	84477900	16900	16900	16900	16900	1
570	20240216	102700	84461000	16900	16900	16900	16900	0
571	20240216	102600	84461000	16900	16900	16900	16900	0
572	20240216	102500	84461000	16900	16900	16900	16840	22
573	20240216	102400	84090340	16900	16900	16900	16900	0
574	20240216	102300	84090340	16900	16900	16900	16900	1
575	20240216	102200	84073440	16900	16900	16900	16900	1
576	20240216	102100	84056540	16900	16900	16900	16900	0
577	20240216	102000	84056540	16900	16900	16900	16900	0
578	20240216	101900	84056540	16900	16900	16900	16900	2
579	20240216	101800	84022740	16830	16830	16830	16830	0
580	20240216	101700	84022740	16830	16830	16830	16830	100
581	20240216	101600	82339740	16900	16890	16900	16890	151
582	20240216	101500	79788300	16890	16830	16890	16830	101
583	20240216	101400	78088410	16890	16890	16890	16890	2
584	20240216	101300	78054630	16820	16830	16830	16820	137
585	20240216	101200	75750190	16890	16890	16890	16890	1
586	20240216	101100	75733300	16890	16890	16890	16890	2
587	20240216	101000	75699520	16880	16880	16880	16880	5
588	20240216	100900	75615120	16880	16880	16880	16880	68
589	20240216	100800	74467280	16880	16880	16880	16880	0
590	20240216	100700	74467280	16880	16880	16880	16880	0
591	20240216	100600	74467280	16880	16880	16880	16880	1
592	20240216	100500	74450400	16860	16860	16860	16860	0
593	20240216	100400	74450400	16860	16860	16860	16860	0
594	20240216	100300	74450400	16860	16850	16860	16850	61
595	20240216	100200	73422530	16850	16820	16850	16820	178
596	20240216	100100	70427020	16820	16820	16820	16820	10
597	20240216	100000	70258820	16830	16830	16830	16830	0
598	20240216	095900	70258820	16830	16750	16830	16750	241
599	20240216	095800	66203900	16740	16720	16740	16700	689
600	20240216	095700	54683990	16700	16720	16720	16700	644
601	20240216	095600	43922310	16720	16720	16720	16720	513
602	20240216	095500	35344950	16710	16720	16720	16710	64
603	20240216	095400	34275310	16820	16820	16820	16820	1
604	20240216	095300	34258490	16820	16820	16820	16820	184
605	20240216	095200	31163610	16830	16820	16830	16820	87
606	20240216	095100	29699800	16830	16830	16830	16830	0
607	20240216	095000	29699800	16830	16830	16830	16830	50
608	20240216	094900	28858300	16840	16750	16840	16750	14
609	20240216	094800	28623710	16850	16750	16850	16750	16
610	20240216	094700	28355110	16850	16850	16850	16850	0
611	20240216	094600	28355110	16850	16850	16850	16850	0
612	20240216	094500	28355110	16850	16850	16850	16850	0
613	20240216	094400	28355110	16850	16850	16850	16850	0
614	20240216	094300	28355110	16850	16850	16850	16850	0
615	20240216	094200	28355110	16850	16850	16850	16850	1
616	20240216	094100	28338260	16850	16850	16850	16850	0
617	20240216	094000	28338260	16850	16750	16850	16700	502
618	20240216	093900	19945110	16750	16750	16750	16750	0
619	20240216	093800	19945110	16750	16750	16750	16750	2
620	20240216	093700	19911610	16800	16800	16800	16800	10
621	20240216	093600	19743610	16850	16850	16850	16850	0
622	20240216	093500	19743610	16850	16850	16850	16850	0
623	20240216	093400	19743610	16850	16850	16850	16850	0
624	20240216	093300	19743610	16850	16850	16850	16850	0
625	20240216	093200	19743610	16850	16850	16850	16850	0
626	20240216	093100	19743610	16850	16850	16850	16850	0
627	20240216	093000	19743610	16850	16850	16850	16850	0
628	20240216	092900	19743610	16850	16850	16850	16850	0
629	20240216	092800	19743610	16850	16850	16850	16850	2
630	20240216	092700	19709910	16730	16780	16780	16730	20
631	20240216	092600	19375010	16840	16840	16840	16840	2
632	20240216	092500	19341330	16840	16810	16840	16810	11
633	20240216	092400	19156360	16810	16810	16810	16810	0
634	20240216	092300	19156360	16810	16810	16810	16810	0
635	20240216	092200	19156360	16810	16810	16810	16810	1
636	20240216	092100	19139550	16810	16810	16810	16810	0
637	20240216	092000	19139550	16810	16820	16820	16810	4
638	20240216	091900	19072290	16830	16830	16830	16830	6
639	20240216	091800	18971310	16830	16830	16830	16830	5
640	20240216	091700	18887160	16830	16830	16830	16830	2
641	20240216	091600	18853500	16830	16830	16830	16830	1
642	20240216	091500	18836670	16830	16830	16830	16830	0
643	20240216	091400	18836670	16830	16820	16830	16820	3
644	20240216	091300	18786200	16780	16780	16780	16780	0
645	20240216	091200	18786200	16780	16780	16780	16780	0
646	20240216	091100	18786200	16780	16780	16780	16780	0
647	20240216	091000	18786200	16780	16780	16780	16780	0
648	20240216	090900	18786200	16780	16780	16780	16780	0
649	20240216	090800	18786200	16780	16780	16780	16780	19
650	20240216	090700	18467380	16820	16820	16820	16820	0
651	20240216	090600	18467380	16820	16820	16820	16820	0
652	20240216	090500	18467380	16820	16820	16820	16820	0
653	20240216	090400	18467380	16820	16800	16820	16800	5
654	20240216	090300	18383330	16820	16820	16820	16820	0
655	20240216	090200	18383330	16820	16820	16820	16820	2
656	20240216	090100	18349690	16610	16620	16620	16610	653
657	20240216	090000	7496960	16690	16830	16830	16690	449