KissMeData/089850/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195600	169882680	16000	16000	16000	16000	333
3	20240215	195500	169882680	16000	16000	16000	16000	0
4	20240215	195400	169882680	16000	16000	16000	16000	0
5	20240215	195300	169882680	16000	16000	16000	16000	0
6	20240215	195200	169882680	16000	16000	16000	16000	0
7	20240215	195100	169882680	16000	16000	16000	16000	0
8	20240215	195000	169882680	16000	16000	16000	16000	0
9	20240215	194900	169882680	16000	16000	16000	16000	0
10	20240215	194800	169882680	16000	16000	16000	16000	0
11	20240215	194700	169882680	16000	16000	16000	16000	0
12	20240215	194600	169882680	16000	16000	16000	16000	0
13	20240215	194500	169882680	16000	16000	16000	16000	0
14	20240215	194400	169882680	16000	16000	16000	16000	0
15	20240215	194300	169882680	16000	16000	16000	16000	0
16	20240215	194200	169882680	16000	16000	16000	16000	0
17	20240215	194100	169882680	16000	16000	16000	16000	0
18	20240215	194000	169882680	16000	16000	16000	16000	0
19	20240215	193900	169882680	16000	16000	16000	16000	0
20	20240215	193800	169882680	16000	16000	16000	16000	0
21	20240215	193700	169882680	16000	16000	16000	16000	0
22	20240215	193600	169882680	16000	16000	16000	16000	0
23	20240215	193500	169882680	16000	16000	16000	16000	0
24	20240215	193400	169882680	16000	16000	16000	16000	0
25	20240215	193300	169882680	16000	16000	16000	16000	0
26	20240215	193200	169882680	16000	16000	16000	16000	0
27	20240215	193100	169882680	16000	16000	16000	16000	0
28	20240215	193000	169882680	16000	16000	16000	16000	0
29	20240215	192900	169882680	16000	16000	16000	16000	0
30	20240215	192800	169882680	16000	16000	16000	16000	0
31	20240215	192700	169882680	16000	16000	16000	16000	0
32	20240215	192600	169882680	16000	16000	16000	16000	333
33	20240215	192500	169882680	16000	16000	16000	16000	0
34	20240215	192400	169882680	16000	16000	16000	16000	0
35	20240215	192300	169882680	16000	16000	16000	16000	0
36	20240215	192200	169882680	16000	16000	16000	16000	0
37	20240215	192100	169882680	16000	16000	16000	16000	0
38	20240215	192000	169882680	16000	16000	16000	16000	0
39	20240215	191900	169882680	16000	16000	16000	16000	0
40	20240215	191800	169882680	16000	16000	16000	16000	0
41	20240215	191700	169882680	16000	16000	16000	16000	0
42	20240215	191600	169882680	16000	16000	16000	16000	0
43	20240215	191500	169882680	16000	16000	16000	16000	0
44	20240215	191400	169882680	16000	16000	16000	16000	0
45	20240215	191300	169882680	16000	16000	16000	16000	0
46	20240215	191200	169882680	16000	16000	16000	16000	0
47	20240215	191100	169882680	16000	16000	16000	16000	0
48	20240215	191000	169882680	16000	16000	16000	16000	0
49	20240215	190900	169882680	16000	16000	16000	16000	0
50	20240215	190800	169882680	16000	16000	16000	16000	0
51	20240215	190700	169882680	16000	16000	16000	16000	0
52	20240215	190600	169882680	16000	16000	16000	16000	0
53	20240215	190500	169882680	16000	16000	16000	16000	0
54	20240215	190400	169882680	16000	16000	16000	16000	0
55	20240215	190300	169882680	16000	16000	16000	16000	0
56	20240215	190200	169882680	16000	16000	16000	16000	0
57	20240215	190100	169882680	16000	16000	16000	16000	0
58	20240215	190000	169882680	16000	16000	16000	16000	0
59	20240215	185900	169882680	16000	16000	16000	16000	0
60	20240215	185800	169882680	16000	16000	16000	16000	0
61	20240215	185700	169882680	16000	16000	16000	16000	0
62	20240215	185600	169882680	16000	16000	16000	16000	333
63	20240215	185500	169882680	16000	16000	16000	16000	0
64	20240215	185400	169882680	16000	16000	16000	16000	0
65	20240215	185300	169882680	16000	16000	16000	16000	0
66	20240215	185200	169882680	16000	16000	16000	16000	0
67	20240215	185100	169882680	16000	16000	16000	16000	0
68	20240215	185000	169882680	16000	16000	16000	16000	0
69	20240215	184900	169882680	16000	16000	16000	16000	0
70	20240215	184800	169882680	16000	16000	16000	16000	0
71	20240215	184700	169882680	16000	16000	16000	16000	0
72	20240215	184600	169882680	16000	16000	16000	16000	0
73	20240215	184500	169882680	16000	16000	16000	16000	0
74	20240215	184400	169882680	16000	16000	16000	16000	0
75	20240215	184300	169882680	16000	16000	16000	16000	0
76	20240215	184200	169882680	16000	16000	16000	16000	0
77	20240215	184100	169882680	16000	16000	16000	16000	0
78	20240215	184000	169882680	16000	16000	16000	16000	0
79	20240215	183900	169882680	16000	16000	16000	16000	0
80	20240215	183800	169882680	16000	16000	16000	16000	0
81	20240215	183700	169882680	16000	16000	16000	16000	0
82	20240215	183600	169882680	16000	16000	16000	16000	0
83	20240215	183500	169882680	16000	16000	16000	16000	0
84	20240215	183400	169882680	16000	16000	16000	16000	0
85	20240215	183300	169882680	16000	16000	16000	16000	0
86	20240215	183200	169882680	16000	16000	16000	16000	0
87	20240215	183100	169882680	16000	16000	16000	16000	0
88	20240215	183000	169882680	16000	16000	16000	16000	0
89	20240215	182900	169882680	16000	16000	16000	16000	0
90	20240215	182800	169882680	16000	16000	16000	16000	0
91	20240215	182700	169882680	16000	16000	16000	16000	0
92	20240215	182600	169882680	16000	16000	16000	16000	333
93	20240215	182500	169882680	16000	16000	16000	16000	0
94	20240215	182400	169882680	16000	16000	16000	16000	0
95	20240215	182300	169882680	16000	16000	16000	16000	0
96	20240215	182200	169882680	16000	16000	16000	16000	0
97	20240215	182100	169882680	16000	16000	16000	16000	0
98	20240215	182000	169882680	16000	16000	16000	16000	0
99	20240215	181900	169882680	16000	16000	16000	16000	0
100	20240215	181800	169882680	16000	16000	16000	16000	0
101	20240215	181700	169882680	16000	16000	16000	16000	0
102	20240215	181600	169882680	16000	16000	16000	16000	0
103	20240215	181500	169882680	16000	16000	16000	16000	0
104	20240215	181400	169882680	16000	16000	16000	16000	0
105	20240215	181300	169882680	16000	16000	16000	16000	0
106	20240215	181200	169882680	16000	16000	16000	16000	0
107	20240215	181100	169882680	16000	16000	16000	16000	0
108	20240215	181000	169882680	16000	16000	16000	16000	0
109	20240215	180900	169882680	16000	16000	16000	16000	0
110	20240215	180800	169882680	16000	16000	16000	16000	0
111	20240215	180700	169882680	16000	16000	16000	16000	0
112	20240215	180600	169882680	16000	16000	16000	16000	0
113	20240215	180500	169882680	16000	16000	16000	16000	0
114	20240215	180400	169882680	16000	16000	16000	16000	0
115	20240215	180300	169882680	16000	16000	16000	16000	0
116	20240215	180200	169882680	16000	16000	16000	16000	0
117	20240215	180100	169882680	16000	16000	16000	16000	0
118	20240215	180000	169882680	16000	16000	16000	16000	0
119	20240215	175900	169882680	16000	16000	16000	16000	0
120	20240215	175800	169882680	16000	16000	16000	16000	0
121	20240215	175700	169882680	16000	16000	16000	16000	0
122	20240215	175600	169882680	16000	16000	16000	16000	333
123	20240215	175500	169882680	16000	16000	16000	16000	0
124	20240215	175400	169882680	16000	16000	16000	16000	0
125	20240215	175300	169882680	16000	16000	16000	16000	0
126	20240215	175200	169882680	16000	16000	16000	16000	0
127	20240215	175100	169882680	16000	16000	16000	16000	0
128	20240215	175000	169882680	16000	16000	16000	16000	0
129	20240215	174900	169882680	16000	16000	16000	16000	0
130	20240215	174800	169882680	16000	16000	16000	16000	0
131	20240215	174700	169882680	16000	16000	16000	16000	0
132	20240215	174600	169882680	16000	16000	16000	16000	0
133	20240215	174500	169882680	16000	16000	16000	16000	0
134	20240215	174400	169882680	16000	16000	16000	16000	0
135	20240215	174300	169882680	16000	16000	16000	16000	0
136	20240215	174200	169882680	16000	16000	16000	16000	0
137	20240215	174100	169882680	16000	16000	16000	16000	0
138	20240215	174000	169882680	16000	16000	16000	16000	0
139	20240215	173900	169882680	16000	16000	16000	16000	0
140	20240215	173800	169882680	16000	16000	16000	16000	0
141	20240215	173700	169882680	16000	16000	16000	16000	0
142	20240215	173600	169882680	16000	16000	16000	16000	0
143	20240215	173500	169882680	16000	16000	16000	16000	0
144	20240215	173400	169882680	16000	16000	16000	16000	0
145	20240215	173300	169882680	16000	16000	16000	16000	0
146	20240215	173200	169882680	16000	16000	16000	16000	0
147	20240215	173100	169882680	16000	16000	16000	16000	0
148	20240215	173000	169882680	16000	16000	16000	16000	0
149	20240215	172900	169882680	16000	16000	16000	16000	0
150	20240215	172800	169882680	16000	16000	16000	16000	0
151	20240215	172700	169882680	16000	16000	16000	16000	0
152	20240215	172600	169882680	16000	16000	16000	16000	333
153	20240215	172500	169882680	16000	16000	16000	16000	0
154	20240215	172400	169882680	16000	16000	16000	16000	0
155	20240215	172300	169882680	16000	16000	16000	16000	0
156	20240215	172200	169882680	16000	16000	16000	16000	0
157	20240215	172100	169882680	16000	16000	16000	16000	0
158	20240215	172000	169882680	16000	16000	16000	16000	0
159	20240215	171900	169882680	16000	16000	16000	16000	0
160	20240215	171800	169882680	16000	16000	16000	16000	0
161	20240215	171700	169882680	16000	16000	16000	16000	0
162	20240215	171600	169882680	16000	16000	16000	16000	0
163	20240215	171500	169882680	16000	16000	16000	16000	0
164	20240215	171400	169882680	16000	16000	16000	16000	0
165	20240215	171300	169882680	16000	16000	16000	16000	0
166	20240215	171200	169882680	16000	16000	16000	16000	0
167	20240215	171100	169882680	16000	16000	16000	16000	0
168	20240215	171000	169882680	16000	16000	16000	16000	0
169	20240215	170900	169882680	16000	16000	16000	16000	0
170	20240215	170800	169882680	16000	16000	16000	16000	0
171	20240215	170700	169882680	16000	16000	16000	16000	0
172	20240215	170600	169882680	16000	16000	16000	16000	0
173	20240215	170500	169882680	16000	16000	16000	16000	0
174	20240215	170400	169882680	16000	16000	16000	16000	0
175	20240215	170300	169882680	16000	16000	16000	16000	0
176	20240215	170200	169882680	16000	16000	16000	16000	0
177	20240215	170100	169882680	16000	16000	16000	16000	0
178	20240215	170000	169882680	16000	16000	16000	16000	0
179	20240215	165900	169882680	16000	16000	16000	16000	0
180	20240215	165800	169882680	16000	16000	16000	16000	0
181	20240215	165700	169882680	16000	16000	16000	16000	0
182	20240215	165600	169882680	16000	16000	16000	16000	333
183	20240215	165500	169882680	16000	16000	16000	16000	0
184	20240215	165400	169882680	16000	16000	16000	16000	0
185	20240215	165300	169882680	16000	16000	16000	16000	0
186	20240215	165200	169882680	16000	16000	16000	16000	0
187	20240215	165100	169882680	16000	16000	16000	16000	0
188	20240215	165000	169882680	16000	16000	16000	16000	0
189	20240215	164900	169882680	16000	16000	16000	16000	0
190	20240215	164800	169882680	16000	16000	16000	16000	0
191	20240215	164700	169882680	16000	16000	16000	16000	0
192	20240215	164600	169882680	16000	16000	16000	16000	0
193	20240215	164500	169882680	16000	16000	16000	16000	0
194	20240215	164400	169882680	16000	16000	16000	16000	0
195	20240215	164300	169882680	16000	16000	16000	16000	0
196	20240215	164200	169882680	16000	16000	16000	16000	0
197	20240215	164100	169882680	16000	16000	16000	16000	0
198	20240215	164000	169882680	16000	16000	16000	16000	0
199	20240215	163900	169882680	16000	16000	16000	16000	0
200	20240215	163800	169882680	16000	16000	16000	16000	0
201	20240215	163700	169882680	16000	16000	16000	16000	0
202	20240215	163600	169882680	16000	16000	16000	16000	0
203	20240215	163500	169882680	16000	16000	16000	16000	0
204	20240215	163400	169882680	16000	16000	16000	16000	0
205	20240215	163300	169882680	16000	16000	16000	16000	0
206	20240215	163200	169882680	16000	16000	16000	16000	0
207	20240215	163100	169882680	16000	16000	16000	16000	0
208	20240215	163000	169882680	16000	16000	16000	16000	0
209	20240215	162900	169882680	16000	16000	16000	16000	0
210	20240215	162800	169882680	16000	16000	16000	16000	0
211	20240215	162700	169882680	16000	16000	16000	16000	0
212	20240215	162600	169882680	16000	16000	16000	16000	333
213	20240215	162500	169882680	16000	16000	16000	16000	0
214	20240215	162400	169882680	16000	16000	16000	16000	0
215	20240215	162300	169882680	16000	16000	16000	16000	0
216	20240215	162200	169882680	16000	16000	16000	16000	0
217	20240215	162100	169882680	16000	16000	16000	16000	0
218	20240215	162000	169882680	16000	16000	16000	16000	0
219	20240215	161900	169882680	16000	16000	16000	16000	0
220	20240215	161800	169882680	16000	16000	16000	16000	0
221	20240215	161700	169882680	16000	16000	16000	16000	0
222	20240215	161600	169882680	16000	16000	16000	16000	0
223	20240215	161500	169882680	16000	16000	16000	16000	0
224	20240215	161400	169882680	16000	16000	16000	16000	0
225	20240215	161300	169882680	16000	16000	16000	16000	0
226	20240215	161200	169882680	16000	16000	16000	16000	0
227	20240215	161100	169882680	16000	16000	16000	16000	0
228	20240215	161000	169882680	16000	16000	16000	16000	0
229	20240215	160900	169882680	16000	16000	16000	16000	0
230	20240215	160800	169882680	16000	16000	16000	16000	0
231	20240215	160700	169882680	16000	16000	16000	16000	0
232	20240215	160600	169882680	16000	16000	16000	16000	0
233	20240215	160500	169882680	16000	16000	16000	16000	0
234	20240215	160400	169882680	16000	16000	16000	16000	0
235	20240215	160300	169882680	16000	16000	16000	16000	0
236	20240215	160200	169882680	16000	16000	16000	16000	0
237	20240215	160100	169882680	16000	16000	16000	16000	0
238	20240215	160000	169882680	16000	16000	16000	16000	0
239	20240215	155900	169882680	16000	16000	16000	16000	0
240	20240215	155800	169882680	16000	16000	16000	16000	0
241	20240215	155700	169882680	16000	16000	16000	16000	0
242	20240215	155600	169882680	16000	16000	16000	16000	333
243	20240215	155500	169882680	16000	16000	16000	16000	0
244	20240215	155400	169882680	16000	16000	16000	16000	0
245	20240215	155300	169882680	16000	16000	16000	16000	0
246	20240215	155200	169882680	16000	16000	16000	16000	0
247	20240215	155100	169882680	16000	16000	16000	16000	0
248	20240215	155000	169882680	16000	16000	16000	16000	0
249	20240215	154900	169882680	16000	16000	16000	16000	0
250	20240215	154800	169882680	16000	16000	16000	16000	0
251	20240215	154700	169882680	16000	16000	16000	16000	0
252	20240215	154600	169882680	16000	16000	16000	16000	0
253	20240215	154500	169882680	16000	16000	16000	16000	0
254	20240215	154400	169882680	16000	16000	16000	16000	0
255	20240215	154300	169882680	16000	16000	16000	16000	0
256	20240215	154200	169882680	16000	16000	16000	16000	0
257	20240215	154100	169882680	16000	16000	16000	16000	0
258	20240215	154000	169882680	16000	16000	16000	16000	0
259	20240215	153900	169882680	16000	16000	16000	16000	0
260	20240215	153800	169882680	16000	16000	16000	16000	0
261	20240215	153700	169882680	16000	16000	16000	16000	0
262	20240215	153600	169882680	16000	16000	16000	16000	0
263	20240215	153500	169882680	16000	16000	16000	16000	0
264	20240215	153400	169882680	16000	16000	16000	16000	0
265	20240215	153300	169882680	16000	16000	16000	16000	0
266	20240215	153200	169882680	16000	16000	16000	16000	0
267	20240215	153100	169882680	16000	16000	16000	16000	0
268	20240215	153000	169882680	16000	16000	16000	16000	333
269	20240215	152900	164554680	15980	15980	15980	15980	0
270	20240215	152800	164554680	15980	15980	15980	15980	0
271	20240215	152700	164554680	15980	15980	15980	15980	0
272	20240215	152600	164554680	15980	15980	15980	15980	0
273	20240215	152500	164554680	15980	15980	15980	15980	0
274	20240215	152400	164554680	15980	15980	15980	15980	0
275	20240215	152300	164554680	15980	15980	15980	15980	0
276	20240215	152200	164554680	15980	15980	15980	15980	0
277	20240215	152100	164554680	15980	15980	15980	15980	0
278	20240215	152000	164554680	15980	15980	15980	15980	0
279	20240215	151900	164554680	15980	15980	15980	15980	25
280	20240215	151800	164155180	15990	15980	15990	15960	23
281	20240215	151700	163788050	15960	15960	15960	15960	3
282	20240215	151600	163740170	15960	15960	15960	15960	342
283	20240215	151500	158281850	15960	15970	15970	15960	700
284	20240215	151400	147109810	15970	15970	15970	15970	0
285	20240215	151300	147109810	15970	15970	15970	15970	3
286	20240215	151200	147061900	15970	15970	15970	15970	0
287	20240215	151100	147061900	15970	15970	15970	15970	0
288	20240215	151000	147061900	15970	15970	15970	15960	13
289	20240215	150900	146854400	15980	15980	15980	15980	0
290	20240215	150800	146854400	15980	15980	15980	15980	80
291	20240215	150700	145576000	15980	15980	15980	15980	6
292	20240215	150600	145480120	15980	15980	15980	15980	0
293	20240215	150500	145480120	15980	15980	15980	15980	16
294	20240215	150400	145224440	15960	15960	15960	15960	0
295	20240215	150300	145224440	15960	15960	15960	15960	0
296	20240215	150200	145224440	15960	15960	15960	15960	0
297	20240215	150100	145224440	15960	15960	15960	15960	0
298	20240215	150000	145224440	15960	15960	15960	15960	0
299	20240215	145900	145224440	15960	15960	15960	15960	8
300	20240215	145800	145096760	15960	15970	15970	15960	5
301	20240215	145700	145016930	15970	15970	15970	15970	0
302	20240215	145600	145016930	15970	15970	15970	15970	10
303	20240215	145500	144857230	15970	15970	15970	15970	0
304	20240215	145400	144857230	15970	15970	15970	15970	7
305	20240215	145300	144745440	15970	15970	15970	15970	0
306	20240215	145200	144745440	15970	15970	15970	15970	20
307	20240215	145100	144426040	15970	15980	15980	15970	2
308	20240215	145000	144394090	15980	15980	15980	15980	0
309	20240215	144900	144394090	15980	15980	15980	15980	32
310	20240215	144800	143882730	15980	15980	15990	15980	10
311	20240215	144700	143722920	15980	15980	15980	15980	5
312	20240215	144600	143643020	15990	15990	15990	15990	0
313	20240215	144500	143643020	15990	15990	15990	15990	0
314	20240215	144400	143643020	15990	15990	15990	15990	0
315	20240215	144300	143643020	15990	15990	15990	15990	0
316	20240215	144200	143643020	15990	15990	15990	15990	0
317	20240215	144100	143643020	15990	15990	15990	15990	0
318	20240215	144000	143643020	15990	15990	15990	15990	0
319	20240215	143900	143643020	15990	15990	15990	15990	0
320	20240215	143800	143643020	15990	15980	15990	15980	9
321	20240215	143700	143499180	15980	15980	15980	15980	0
322	20240215	143600	143499180	15980	15980	15980	15980	0
323	20240215	143500	143499180	15980	15980	15980	15980	0
324	20240215	143400	143499180	15980	15980	15980	15980	20
325	20240215	143300	143179580	15980	15980	15980	15980	0
326	20240215	143200	143179580	15980	15980	15980	15980	0
327	20240215	143100	143179580	15980	15980	15980	15980	0
328	20240215	143000	143179580	15980	15980	15980	15980	0
329	20240215	142900	143179580	15980	15980	15980	15980	0
330	20240215	142800	143179580	15980	15980	15980	15980	0
331	20240215	142700	143179580	15980	15980	15980	15980	50
332	20240215	142600	142380580	15980	15980	15980	15980	0
333	20240215	142500	142380580	15980	15980	15980	15980	0
334	20240215	142400	142380580	15980	15980	15980	15980	0
335	20240215	142300	142380580	15980	15980	15980	15980	0
336	20240215	142200	142380580	15980	15980	15980	15980	0
337	20240215	142100	142380580	15980	15980	15980	15980	0
338	20240215	142000	142380580	15980	15980	15980	15980	0
339	20240215	141900	142380580	15980	15980	15980	15980	0
340	20240215	141800	142380580	15980	15980	15980	15980	0
341	20240215	141700	142380580	15980	15980	15980	15980	0
342	20240215	141600	142380580	15980	15980	15980	15980	0
343	20240215	141500	142380580	15980	15980	15980	15980	0
344	20240215	141400	142380580	15980	15980	15980	15980	1
345	20240215	141300	142364600	16000	16000	16000	16000	0
346	20240215	141200	142364600	16000	15980	16000	15980	138
347	20240215	141100	140159340	15990	15990	15990	15990	0
348	20240215	141000	140159340	15990	15990	15990	15990	328
349	20240215	140900	134914620	16000	16000	16000	16000	3
350	20240215	140800	134866620	16000	16000	16000	16000	0
351	20240215	140700	134866620	16000	16000	16000	16000	0
352	20240215	140600	134866620	16000	16000	16000	16000	0
353	20240215	140500	134866620	16000	16000	16000	16000	0
354	20240215	140400	134866620	16000	16000	16000	16000	30
355	20240215	140300	134386620	16010	16010	16010	16010	0
356	20240215	140200	134386620	16010	16010	16010	16010	0
357	20240215	140100	134386620	16010	16010	16010	16010	0
358	20240215	140000	134386620	16010	16010	16010	16010	0
359	20240215	135900	134386620	16010	16010	16010	16010	25
360	20240215	135800	133986370	16010	16010	16010	16010	57
361	20240215	135700	133073800	16010	16010	16010	16010	0
362	20240215	135600	133073800	16010	16010	16010	16010	0
363	20240215	135500	133073800	16010	16010	16010	16010	0
364	20240215	135400	133073800	16010	16010	16010	16010	0
365	20240215	135300	133073800	16010	16010	16010	16010	0
366	20240215	135200	133073800	16010	16010	16010	16010	0
367	20240215	135100	133073800	16010	16010	16010	16010	0
368	20240215	135000	133073800	16010	16010	16010	16010	0
369	20240215	134900	133073800	16010	16010	16010	16010	0
370	20240215	134800	133073800	16010	16010	16010	16010	0
371	20240215	134700	133073800	16010	16010	16010	16010	0
372	20240215	134600	133073800	16010	16010	16010	16010	0
373	20240215	134500	133073800	16010	16010	16010	16010	0
374	20240215	134400	133073800	16010	16010	16010	16010	27
375	20240215	134300	132641530	16010	16010	16010	16010	0
376	20240215	134200	132641530	16010	16010	16010	16010	1
377	20240215	134100	132625520	16010	16010	16010	16010	0
378	20240215	134000	132625520	16010	16010	16010	16010	0
379	20240215	133900	132625520	16010	16010	16010	16010	0
380	20240215	133800	132625520	16010	16010	16010	16010	0
381	20240215	133700	132625520	16010	16010	16010	16010	0
382	20240215	133600	132625520	16010	16010	16010	16010	0
383	20240215	133500	132625520	16010	16010	16010	16010	0
384	20240215	133400	132625520	16010	16010	16010	16010	0
385	20240215	133300	132625520	16010	16010	16010	16010	2
386	20240215	133200	132593500	15980	15980	15980	15980	0
387	20240215	133100	132593500	15980	15980	15980	15980	0
388	20240215	133000	132593500	15980	15980	15980	15980	0
389	20240215	132900	132593500	15980	15980	15980	15980	0
390	20240215	132800	132593500	15980	15980	15980	15980	0
391	20240215	132700	132593500	15980	15980	15980	15980	0
392	20240215	132600	132593500	15980	15980	15980	15980	0
393	20240215	132500	132593500	15980	15980	15980	15980	0
394	20240215	132400	132593500	15980	15980	15980	15980	0
395	20240215	132300	132593500	15980	15980	15980	15980	1
396	20240215	132200	132577520	15980	15980	15980	15980	0
397	20240215	132100	132577520	15980	15980	15980	15980	0
398	20240215	132000	132577520	15980	15980	15980	15980	0
399	20240215	131900	132577520	15980	15980	15980	15980	0
400	20240215	131800	132577520	15980	15990	15990	15980	140
401	20240215	131700	130340300	16010	16010	16010	16010	0
402	20240215	131600	130340300	16010	16010	16010	16010	0
403	20240215	131500	130340300	16010	16010	16010	16010	0
404	20240215	131400	130340300	16010	16010	16010	16010	81
405	20240215	131300	129043490	16000	16000	16000	16000	25
406	20240215	131200	128643490	15990	15990	15990	15990	0
407	20240215	131100	128643490	15990	15990	15990	15990	0
408	20240215	131000	128643490	15990	15990	15990	15990	0
409	20240215	130900	128643490	15990	15990	15990	15990	0
410	20240215	130800	128643490	15990	15990	15990	15990	0
411	20240215	130700	128643490	15990	15990	15990	15990	0
412	20240215	130600	128643490	15990	15990	15990	15990	0
413	20240215	130500	128643490	15990	15990	15990	15990	0
414	20240215	130400	128643490	15990	15990	15990	15990	2
415	20240215	130300	128611510	15990	15990	15990	15990	0
416	20240215	130200	128611510	15990	15990	15990	15990	0
417	20240215	130100	128611510	15990	15990	15990	15990	0
418	20240215	130000	128611510	15990	15990	15990	15990	0
419	20240215	125900	128611510	15990	15990	15990	15990	0
420	20240215	125800	128611510	15990	15990	15990	15990	0
421	20240215	125700	128611510	15990	15990	15990	15990	0
422	20240215	125600	128611510	15990	15990	15990	15990	2
423	20240215	125500	128579530	15990	15990	15990	15990	0
424	20240215	125400	128579530	15990	15990	15990	15990	0
425	20240215	125300	128579530	15990	15990	15990	15990	3
426	20240215	125200	128531560	15990	16010	16010	15990	89
427	20240215	125100	127107580	16010	16010	16010	16010	1
428	20240215	125000	127091570	16010	16010	16010	16010	209
429	20240215	124900	123745480	16020	16020	16020	16020	0
430	20240215	124800	123745480	16020	16020	16020	16020	0
431	20240215	124700	123745480	16020	16020	16020	16020	19
432	20240215	124600	123441100	16040	16040	16040	16040	0
433	20240215	124500	123441100	16040	16040	16040	16040	0
434	20240215	124400	123441100	16040	16040	16040	16040	0
435	20240215	124300	123441100	16040	16040	16040	16040	0
436	20240215	124200	123441100	16040	16040	16040	16040	0
437	20240215	124100	123441100	16040	16040	16040	16040	0
438	20240215	124000	123441100	16040	16040	16040	16040	0
439	20240215	123900	123441100	16040	16040	16040	16040	0
440	20240215	123800	123441100	16040	16040	16040	16040	0
441	20240215	123700	123441100	16040	16040	16040	16040	0
442	20240215	123600	123441100	16040	16040	16040	16040	0
443	20240215	123500	123441100	16040	16040	16040	16040	0
444	20240215	123400	123441100	16040	16040	16040	16040	0
445	20240215	123300	123441100	16040	16040	16040	16040	50
446	20240215	123200	122639100	16040	16040	16040	16040	0
447	20240215	123100	122639100	16040	16040	16040	16040	0
448	20240215	123000	122639100	16040	16040	16040	16040	0
449	20240215	122900	122639100	16040	16040	16040	16040	0
450	20240215	122800	122639100	16040	16040	16040	16040	0
451	20240215	122700	122639100	16040	16040	16040	16040	0
452	20240215	122600	122639100	16040	16040	16040	16040	0
453	20240215	122500	122639100	16040	16040	16040	16040	0
454	20240215	122400	122639100	16040	16040	16040	16040	0
455	20240215	122300	122639100	16040	16040	16040	16040	0
456	20240215	122200	122639100	16040	16040	16040	16040	1
457	20240215	122100	122623060	16000	16010	16010	16000	51
458	20240215	122000	121806930	16010	16010	16010	16010	0
459	20240215	121900	121806930	16010	16010	16010	16010	3
460	20240215	121800	121758900	16050	16050	16050	16050	0
461	20240215	121700	121758900	16050	16050	16050	16050	0
462	20240215	121600	121758900	16050	16050	16050	16050	12
463	20240215	121500	121566300	16050	16050	16050	16050	0
464	20240215	121400	121566300	16050	16050	16050	16050	0
465	20240215	121300	121566300	16050	16050	16050	16050	0
466	20240215	121200	121566300	16050	16050	16050	16050	0
467	20240215	121100	121566300	16050	16050	16050	16050	0
468	20240215	121000	121566300	16050	16050	16050	16050	0
469	20240215	120900	121566300	16050	16050	16050	16050	0
470	20240215	120800	121566300	16050	16050	16050	16050	0
471	20240215	120700	121566300	16050	16050	16050	16050	0
472	20240215	120600	121566300	16050	16050	16050	16050	0
473	20240215	120500	121566300	16050	16050	16050	16050	0
474	20240215	120400	121566300	16050	16050	16050	16050	0
475	20240215	120300	121566300	16050	16050	16050	16050	0
476	20240215	120200	121566300	16050	16050	16050	16050	0
477	20240215	120100	121566300	16050	16050	16050	16050	10
478	20240215	120000	121405800	16050	16050	16050	16050	0
479	20240215	115900	121405800	16050	16050	16050	16050	0
480	20240215	115800	121405800	16050	16050	16050	16050	0
481	20240215	115700	121405800	16050	16050	16050	16050	0
482	20240215	115600	121405800	16050	16050	16050	16050	0
483	20240215	115500	121405800	16050	16050	16050	16050	0
484	20240215	115400	121405800	16050	16050	16050	16050	0
485	20240215	115300	121405800	16050	16050	16050	16050	0
486	20240215	115200	121405800	16050	16050	16050	16050	0
487	20240215	115100	121405800	16050	16050	16050	16050	0
488	20240215	115000	121405800	16050	16050	16050	16050	1
489	20240215	114900	121389750	15990	15990	15990	15990	0
490	20240215	114800	121389750	15990	15990	15990	15990	0
491	20240215	114700	121389750	15990	15990	15990	15990	0
492	20240215	114600	121389750	15990	15990	15990	15990	0
493	20240215	114500	121389750	15990	15990	15990	15990	0
494	20240215	114400	121389750	15990	15990	15990	15990	0
495	20240215	114300	121389750	15990	15990	15990	15990	0
496	20240215	114200	121389750	15990	15990	15990	15990	0
497	20240215	114100	121389750	15990	16000	16000	15990	82
498	20240215	114000	120077940	16000	16000	16000	16000	0
499	20240215	113900	120077940	16000	16000	16000	16000	1
500	20240215	113800	120061940	16060	16060	16060	16060	0
501	20240215	113700	120061940	16060	16060	16060	16060	0
502	20240215	113600	120061940	16060	16060	16060	16060	0
503	20240215	113500	120061940	16060	16060	16060	16060	0
504	20240215	113400	120061940	16060	16060	16060	16060	0
505	20240215	113300	120061940	16060	16060	16060	16060	0
506	20240215	113200	120061940	16060	16060	16060	16060	0
507	20240215	113100	120061940	16060	16060	16060	16060	0
508	20240215	113000	120061940	16060	16060	16060	16060	0
509	20240215	112900	120061940	16060	16060	16060	16060	0
510	20240215	112800	120061940	16060	16060	16060	16060	0
511	20240215	112700	120061940	16060	16060	16060	16060	0
512	20240215	112600	120061940	16060	16060	16060	16060	0
513	20240215	112500	120061940	16060	16060	16060	16060	0
514	20240215	112400	120061940	16060	16060	16060	16060	0
515	20240215	112300	120061940	16060	16060	16060	16060	0
516	20240215	112200	120061940	16060	16060	16060	16060	0
517	20240215	112100	120061940	16060	16060	16060	16060	0
518	20240215	112000	120061940	16060	16060	16060	16060	0
519	20240215	111900	120061940	16060	16060	16060	16060	0
520	20240215	111800	120061940	16060	16060	16060	16060	0
521	20240215	111700	120061940	16060	16060	16060	16060	0
522	20240215	111600	120061940	16060	16060	16060	16060	0
523	20240215	111500	120061940	16060	16060	16060	16060	0
524	20240215	111400	120061940	16060	16060	16060	16060	0
525	20240215	111300	120061940	16060	16060	16060	16060	0
526	20240215	111200	120061940	16060	16060	16060	16060	0
527	20240215	111100	120061940	16060	16060	16060	16060	0
528	20240215	111000	120061940	16060	16060	16060	16060	0
529	20240215	110900	120061940	16060	16060	16060	16060	0
530	20240215	110800	120061940	16060	16060	16060	16060	0
531	20240215	110700	120061940	16060	16060	16060	16060	0
532	20240215	110600	120061940	16060	16060	16060	16060	0
533	20240215	110500	120061940	16060	16060	16060	16060	0
534	20240215	110400	120061940	16060	16060	16060	16060	0
535	20240215	110300	120061940	16060	16060	16060	16060	0
536	20240215	110200	120061940	16060	16060	16060	16060	0
537	20240215	110100	120061940	16060	16060	16060	16060	0
538	20240215	110000	120061940	16060	16060	16060	16060	0
539	20240215	105900	120061940	16060	16060	16060	16060	0
540	20240215	105800	120061940	16060	16060	16060	16060	10
541	20240215	105700	119901340	16060	16060	16060	16060	0
542	20240215	105600	119901340	16060	16060	16060	16060	0
543	20240215	105500	119901340	16060	16060	16060	16060	0
544	20240215	105400	119901340	16060	16060	16060	16060	0
545	20240215	105300	119901340	16060	16060	16060	16060	10
546	20240215	105200	119740740	16060	16060	16060	16060	0
547	20240215	105100	119740740	16060	15990	16060	15990	12
548	20240215	105000	119548720	15990	15990	15990	15990	0
549	20240215	104900	119548720	15990	15990	15990	15990	12
550	20240215	104800	119356840	16000	16000	16000	16000	0
551	20240215	104700	119356840	16000	16000	16000	16000	0
552	20240215	104600	119356840	16000	16000	16000	16000	0
553	20240215	104500	119356840	16000	16000	16000	16000	31
554	20240215	104400	118860840	16000	16060	16060	16000	201
555	20240215	104300	115644770	16000	16020	16020	16000	300
556	20240215	104200	110842660	16020	16020	16020	16020	0
557	20240215	104100	110842660	16020	16020	16020	16020	10
558	20240215	104000	110682460	16010	16010	16010	16010	0
559	20240215	103900	110682460	16010	16010	16010	16010	0
560	20240215	103800	110682460	16010	16010	16010	16010	0
561	20240215	103700	110682460	16010	16010	16010	16010	0
562	20240215	103600	110682460	16010	16010	16010	16010	0
563	20240215	103500	110682460	16010	16010	16010	16010	0
564	20240215	103400	110682460	16010	16010	16010	16010	0
565	20240215	103300	110682460	16010	16070	16080	16010	39
566	20240215	103200	110056700	16000	16040	16080	16000	536
567	20240215	103100	101447930	16040	16040	16040	16040	0
568	20240215	103000	101447930	16040	16040	16040	16040	4
569	20240215	102900	101383770	16030	16030	16030	16030	0
570	20240215	102800	101383770	16030	16030	16030	16030	0
571	20240215	102700	101383770	16030	16030	16030	16030	33
572	20240215	102600	100854780	16030	16010	16030	16010	48
573	20240215	102500	100085720	16010	15980	16010	15980	978
574	20240215	102400	84439040	15970	15970	15970	15970	10
575	20240215	102300	84279340	15950	15950	15950	15950	0
576	20240215	102200	84279340	15950	15950	15950	15950	20
577	20240215	102100	83960340	15950	15950	15950	15950	0
578	20240215	102000	83960340	15950	15950	15950	15950	0
579	20240215	101900	83960340	15950	15950	15950	15950	0
580	20240215	101800	83960340	15950	15950	15950	15950	0
581	20240215	101700	83960340	15950	15950	15960	15950	42
582	20240215	101600	83290220	15940	15940	15940	15940	15
583	20240215	101500	83051120	15940	15940	15940	15940	0
584	20240215	101400	83051120	15940	15940	15940	15940	0
585	20240215	101300	83051120	15940	15940	15940	15940	0
586	20240215	101200	83051120	15940	15940	15940	15930	59
587	20240215	101100	82110670	15940	15940	15940	15940	0
588	20240215	101000	82110670	15940	15940	15940	15940	8
589	20240215	100900	81983150	15940	15930	15940	15920	121
590	20240215	100800	80056430	15930	15940	15940	15930	133
591	20240215	100700	77937310	15940	15940	15940	15940	29
592	20240215	100600	77475050	15930	15930	15930	15930	0
593	20240215	100500	77475050	15930	15930	15930	15930	0
594	20240215	100400	77475050	15930	15930	15930	15930	0
595	20240215	100300	77475050	15930	15930	15930	15930	0
596	20240215	100200	77475050	15930	15930	15930	15930	0
597	20240215	100100	77475050	15930	15930	15930	15930	0
598	20240215	100000	77475050	15930	15930	15930	15930	0
599	20240215	095900	77475050	15930	15930	15930	15930	0
600	20240215	095800	77475050	15930	15930	15930	15930	0
601	20240215	095700	77475050	15930	15930	15930	15930	0
602	20240215	095600	77475050	15930	15930	15930	15930	0
603	20240215	095500	77475050	15930	15930	15930	15930	0
604	20240215	095400	77475050	15930	15930	15930	15930	0
605	20240215	095300	77475050	15930	15930	15930	15930	0
606	20240215	095200	77475050	15930	15930	15930	15930	0
607	20240215	095100	77475050	15930	15930	15930	15930	0
608	20240215	095000	77475050	15930	15980	15980	15930	105
609	20240215	094900	75797400	15980	15970	15980	15970	50
610	20240215	094800	74998410	15990	15990	15990	15990	0
611	20240215	094700	74998410	15990	15990	15990	15990	0
612	20240215	094600	74998410	15990	15990	15990	15990	0
613	20240215	094500	74998410	15990	15990	15990	15990	0
614	20240215	094400	74998410	15990	15900	16000	15900	763
615	20240215	094300	62791150	16000	16000	16000	16000	0
616	20240215	094200	62791150	16000	16000	16000	16000	0
617	20240215	094100	62791150	16000	15980	16000	15980	3
618	20240215	094000	62743190	15980	15980	15980	15980	9
619	20240215	093900	62599370	15980	15970	15980	15970	129
620	20240215	093800	60537970	15980	15980	15980	15980	0
621	20240215	093700	60537970	15980	15980	15980	15980	0
622	20240215	093600	60537970	15980	15980	15980	15980	0
623	20240215	093500	60537970	15980	15980	15980	15980	0
624	20240215	093400	60537970	15980	15970	15980	15970	294
625	20240215	093300	55841050	15980	15980	15980	15980	0
626	20240215	093200	55841050	15980	15980	15980	15980	0
627	20240215	093100	55841050	15980	15980	15980	15980	0
628	20240215	093000	55841050	15980	15910	15980	15910	20
629	20240215	092900	55522360	15850	15850	15850	15850	0
630	20240215	092800	55522360	15850	15850	15850	15850	0
631	20240215	092700	55522360	15850	15850	15850	15850	0
632	20240215	092600	55522360	15850	15850	15850	15850	0
633	20240215	092500	55522360	15850	15850	15850	15850	39
634	20240215	092400	54904210	15850	15850	15850	15850	1
635	20240215	092300	54888360	15910	15910	15910	15910	0
636	20240215	092200	54888360	15910	15860	15910	15860	21
637	20240215	092100	54555250	15870	15870	15870	15870	0
638	20240215	092000	54555250	15870	15870	15870	15870	0
639	20240215	091900	54555250	15870	15900	15900	15870	449
640	20240215	091800	47427500	15910	15910	15910	15910	12
641	20240215	091700	47236580	15920	15970	15970	15920	222
642	20240215	091600	43697030	15980	15980	15980	15980	10
643	20240215	091500	43537230	15980	15980	15980	15980	0
644	20240215	091400	43537230	15980	15970	15980	15970	11
645	20240215	091300	43361460	15970	15980	15980	15970	90
646	20240215	091200	41923280	15980	15980	15980	15980	21
647	20240215	091100	41587700	15930	15930	15930	15930	0
648	20240215	091000	41587700	15930	15930	15930	15930	20
649	20240215	090900	41269100	15930	15930	15930	15930	28
650	20240215	090800	40823060	15920	15920	15920	15920	56
651	20240215	090700	39931540	15920	15920	15930	15920	391
652	20240215	090600	33704820	15930	15880	15930	15880	243
653	20240215	090500	29836740	15880	15900	15900	15870	566
654	20240215	090400	20849390	15930	15900	15930	15900	375
655	20240215	090300	14884850	15900	15900	15900	15900	20
656	20240215	090200	14566850	15880	15880	15880	15880	20
657	20240215	090100	14249250	15850	15850	15850	15850	0
658	20240215	090000	14249250	15850	15880	15880	15850	898