KissMeData/196300/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	203000	450752870	16920	16920	16920	16920	90
3	20240216	202900	450752870	16920	16920	16920	16920	0
4	20240216	202800	450752870	16920	16920	16920	16920	0
5	20240216	202700	450752870	16920	16920	16920	16920	0
6	20240216	202600	450752870	16920	16920	16920	16920	0
7	20240216	202500	450752870	16920	16920	16920	16920	0
8	20240216	202400	450752870	16920	16920	16920	16920	0
9	20240216	202300	450752870	16920	16920	16920	16920	0
10	20240216	202200	450752870	16920	16920	16920	16920	0
11	20240216	202100	450752870	16920	16920	16920	16920	0
12	20240216	202000	450752870	16920	16920	16920	16920	0
13	20240216	201900	450752870	16920	16920	16920	16920	0
14	20240216	201800	450752870	16920	16920	16920	16920	0
15	20240216	201700	450752870	16920	16920	16920	16920	0
16	20240216	201600	450752870	16920	16920	16920	16920	0
17	20240216	201500	450752870	16920	16920	16920	16920	0
18	20240216	201400	450752870	16920	16920	16920	16920	0
19	20240216	201300	450752870	16920	16920	16920	16920	0
20	20240216	201200	450752870	16920	16920	16920	16920	0
21	20240216	201100	450752870	16920	16920	16920	16920	0
22	20240216	201000	450752870	16920	16920	16920	16920	0
23	20240216	200900	450752870	16920	16920	16920	16920	0
24	20240216	200800	450752870	16920	16920	16920	16920	0
25	20240216	200700	450752870	16920	16920	16920	16920	0
26	20240216	200600	450752870	16920	16920	16920	16920	0
27	20240216	200500	450752870	16920	16920	16920	16920	0
28	20240216	200400	450752870	16920	16920	16920	16920	0
29	20240216	200300	450752870	16920	16920	16920	16920	0
30	20240216	200200	450752870	16920	16920	16920	16920	0
31	20240216	200100	450752870	16920	16920	16920	16920	0
32	20240216	200000	450752870	16920	16920	16920	16920	90
33	20240216	195900	450752870	16920	16920	16920	16920	0
34	20240216	195800	450752870	16920	16920	16920	16920	0
35	20240216	195700	450752870	16920	16920	16920	16920	0
36	20240216	195600	450752870	16920	16920	16920	16920	0
37	20240216	195500	450752870	16920	16920	16920	16920	0
38	20240216	195400	450752870	16920	16920	16920	16920	0
39	20240216	195300	450752870	16920	16920	16920	16920	0
40	20240216	195200	450752870	16920	16920	16920	16920	0
41	20240216	195100	450752870	16920	16920	16920	16920	0
42	20240216	195000	450752870	16920	16920	16920	16920	0
43	20240216	194900	450752870	16920	16920	16920	16920	0
44	20240216	194800	450752870	16920	16920	16920	16920	0
45	20240216	194700	450752870	16920	16920	16920	16920	0
46	20240216	194600	450752870	16920	16920	16920	16920	0
47	20240216	194500	450752870	16920	16920	16920	16920	0
48	20240216	194400	450752870	16920	16920	16920	16920	0
49	20240216	194300	450752870	16920	16920	16920	16920	0
50	20240216	194200	450752870	16920	16920	16920	16920	0
51	20240216	194100	450752870	16920	16920	16920	16920	0
52	20240216	194000	450752870	16920	16920	16920	16920	0
53	20240216	193900	450752870	16920	16920	16920	16920	0
54	20240216	193800	450752870	16920	16920	16920	16920	0
55	20240216	193700	450752870	16920	16920	16920	16920	0
56	20240216	193600	450752870	16920	16920	16920	16920	0
57	20240216	193500	450752870	16920	16920	16920	16920	0
58	20240216	193400	450752870	16920	16920	16920	16920	0
59	20240216	193300	450752870	16920	16920	16920	16920	0
60	20240216	193200	450752870	16920	16920	16920	16920	0
61	20240216	193100	450752870	16920	16920	16920	16920	0
62	20240216	193000	450752870	16920	16920	16920	16920	90
63	20240216	192900	450752870	16920	16920	16920	16920	0
64	20240216	192800	450752870	16920	16920	16920	16920	0
65	20240216	192700	450752870	16920	16920	16920	16920	0
66	20240216	192600	450752870	16920	16920	16920	16920	0
67	20240216	192500	450752870	16920	16920	16920	16920	0
68	20240216	192400	450752870	16920	16920	16920	16920	0
69	20240216	192300	450752870	16920	16920	16920	16920	0
70	20240216	192200	450752870	16920	16920	16920	16920	0
71	20240216	192100	450752870	16920	16920	16920	16920	0
72	20240216	192000	450752870	16920	16920	16920	16920	0
73	20240216	191900	450752870	16920	16920	16920	16920	0
74	20240216	191800	450752870	16920	16920	16920	16920	0
75	20240216	191700	450752870	16920	16920	16920	16920	0
76	20240216	191600	450752870	16920	16920	16920	16920	0
77	20240216	191500	450752870	16920	16920	16920	16920	0
78	20240216	191400	450752870	16920	16920	16920	16920	0
79	20240216	191300	450752870	16920	16920	16920	16920	0
80	20240216	191200	450752870	16920	16920	16920	16920	0
81	20240216	191100	450752870	16920	16920	16920	16920	0
82	20240216	191000	450752870	16920	16920	16920	16920	0
83	20240216	190900	450752870	16920	16920	16920	16920	0
84	20240216	190800	450752870	16920	16920	16920	16920	0
85	20240216	190700	450752870	16920	16920	16920	16920	0
86	20240216	190600	450752870	16920	16920	16920	16920	0
87	20240216	190500	450752870	16920	16920	16920	16920	0
88	20240216	190400	450752870	16920	16920	16920	16920	0
89	20240216	190300	450752870	16920	16920	16920	16920	0
90	20240216	190200	450752870	16920	16920	16920	16920	0
91	20240216	190100	450752870	16920	16920	16920	16920	0
92	20240216	190000	450752870	16920	16920	16920	16920	90
93	20240216	185900	450752870	16920	16920	16920	16920	0
94	20240216	185800	450752870	16920	16920	16920	16920	0
95	20240216	185700	450752870	16920	16920	16920	16920	0
96	20240216	185600	450752870	16920	16920	16920	16920	0
97	20240216	185500	450752870	16920	16920	16920	16920	0
98	20240216	185400	450752870	16920	16920	16920	16920	0
99	20240216	185300	450752870	16920	16920	16920	16920	0
100	20240216	185200	450752870	16920	16920	16920	16920	0
101	20240216	185100	450752870	16920	16920	16920	16920	0
102	20240216	185000	450752870	16920	16920	16920	16920	0
103	20240216	184900	450752870	16920	16920	16920	16920	0
104	20240216	184800	450752870	16920	16920	16920	16920	0
105	20240216	184700	450752870	16920	16920	16920	16920	0
106	20240216	184600	450752870	16920	16920	16920	16920	0
107	20240216	184500	450752870	16920	16920	16920	16920	0
108	20240216	184400	450752870	16920	16920	16920	16920	0
109	20240216	184300	450752870	16920	16920	16920	16920	0
110	20240216	184200	450752870	16920	16920	16920	16920	0
111	20240216	184100	450752870	16920	16920	16920	16920	0
112	20240216	184000	450752870	16920	16920	16920	16920	0
113	20240216	183900	450752870	16920	16920	16920	16920	0
114	20240216	183800	450752870	16920	16920	16920	16920	0
115	20240216	183700	450752870	16920	16920	16920	16920	0
116	20240216	183600	450752870	16920	16920	16920	16920	0
117	20240216	183500	450752870	16920	16920	16920	16920	0
118	20240216	183400	450752870	16920	16920	16920	16920	0
119	20240216	183300	450752870	16920	16920	16920	16920	0
120	20240216	183200	450752870	16920	16920	16920	16920	0
121	20240216	183100	450752870	16920	16920	16920	16920	0
122	20240216	183000	450752870	16920	16920	16920	16920	90
123	20240216	182900	450752870	16920	16920	16920	16920	0
124	20240216	182800	450752870	16920	16920	16920	16920	0
125	20240216	182700	450752870	16920	16920	16920	16920	0
126	20240216	182600	450752870	16920	16920	16920	16920	0
127	20240216	182500	450752870	16920	16920	16920	16920	0
128	20240216	182400	450752870	16920	16920	16920	16920	0
129	20240216	182300	450752870	16920	16920	16920	16920	0
130	20240216	182200	450752870	16920	16920	16920	16920	0
131	20240216	182100	450752870	16920	16920	16920	16920	0
132	20240216	182000	450752870	16920	16920	16920	16920	0
133	20240216	181900	450752870	16920	16920	16920	16920	0
134	20240216	181800	450752870	16920	16920	16920	16920	0
135	20240216	181700	450752870	16920	16920	16920	16920	0
136	20240216	181600	450752870	16920	16920	16920	16920	0
137	20240216	181500	450752870	16920	16920	16920	16920	0
138	20240216	181400	450752870	16920	16920	16920	16920	0
139	20240216	181300	450752870	16920	16920	16920	16920	0
140	20240216	181200	450752870	16920	16920	16920	16920	0
141	20240216	181100	450752870	16920	16920	16920	16920	0
142	20240216	181000	450752870	16920	16920	16920	16920	0
143	20240216	180900	450752870	16920	16920	16920	16920	0
144	20240216	180800	450752870	16920	16920	16920	16920	0
145	20240216	180700	450752870	16920	16920	16920	16920	0
146	20240216	180600	450752870	16920	16920	16920	16920	0
147	20240216	180500	450752870	16920	16920	16920	16920	0
148	20240216	180400	450752870	16920	16920	16920	16920	0
149	20240216	180300	450752870	16920	16920	16920	16920	0
150	20240216	180200	450752870	16920	16920	16920	16920	0
151	20240216	180100	450752870	16920	16920	16920	16920	0
152	20240216	180000	450752870	16920	16920	16920	16920	90
153	20240216	175900	450752870	16920	16920	16920	16920	0
154	20240216	175800	450752870	16920	16920	16920	16920	0
155	20240216	175700	450752870	16920	16920	16920	16920	0
156	20240216	175600	450752870	16920	16920	16920	16920	0
157	20240216	175500	450752870	16920	16920	16920	16920	0
158	20240216	175400	450752870	16920	16920	16920	16920	0
159	20240216	175300	450752870	16920	16920	16920	16920	0
160	20240216	175200	450752870	16920	16920	16920	16920	0
161	20240216	175100	450752870	16920	16920	16920	16920	0
162	20240216	175000	450752870	16920	16920	16920	16920	0
163	20240216	174900	450752870	16920	16920	16920	16920	0
164	20240216	174800	450752870	16920	16920	16920	16920	0
165	20240216	174700	450752870	16920	16920	16920	16920	0
166	20240216	174600	450752870	16920	16920	16920	16920	0
167	20240216	174500	450752870	16920	16920	16920	16920	0
168	20240216	174400	450752870	16920	16920	16920	16920	0
169	20240216	174300	450752870	16920	16920	16920	16920	0
170	20240216	174200	450752870	16920	16920	16920	16920	0
171	20240216	174100	450752870	16920	16920	16920	16920	0
172	20240216	174000	450752870	16920	16920	16920	16920	0
173	20240216	173900	450752870	16920	16920	16920	16920	0
174	20240216	173800	450752870	16920	16920	16920	16920	0
175	20240216	173700	450752870	16920	16920	16920	16920	0
176	20240216	173600	450752870	16920	16920	16920	16920	0
177	20240216	173500	450752870	16920	16920	16920	16920	0
178	20240216	173400	450752870	16920	16920	16920	16920	0
179	20240216	173300	450752870	16920	16920	16920	16920	0
180	20240216	173200	450752870	16920	16920	16920	16920	0
181	20240216	173100	450752870	16920	16920	16920	16920	0
182	20240216	173000	450752870	16920	16920	16920	16920	90
183	20240216	172900	450752870	16920	16920	16920	16920	0
184	20240216	172800	450752870	16920	16920	16920	16920	0
185	20240216	172700	450752870	16920	16920	16920	16920	0
186	20240216	172600	450752870	16920	16920	16920	16920	0
187	20240216	172500	450752870	16920	16920	16920	16920	0
188	20240216	172400	450752870	16920	16920	16920	16920	0
189	20240216	172300	450752870	16920	16920	16920	16920	0
190	20240216	172200	450752870	16920	16920	16920	16920	0
191	20240216	172100	450752870	16920	16920	16920	16920	0
192	20240216	172000	450752870	16920	16920	16920	16920	0
193	20240216	171900	450752870	16920	16920	16920	16920	0
194	20240216	171800	450752870	16920	16920	16920	16920	0
195	20240216	171700	450752870	16920	16920	16920	16920	0
196	20240216	171600	450752870	16920	16920	16920	16920	0
197	20240216	171500	450752870	16920	16920	16920	16920	0
198	20240216	171400	450752870	16920	16920	16920	16920	0
199	20240216	171300	450752870	16920	16920	16920	16920	0
200	20240216	171200	450752870	16920	16920	16920	16920	0
201	20240216	171100	450752870	16920	16920	16920	16920	0
202	20240216	171000	450752870	16920	16920	16920	16920	0
203	20240216	170900	450752870	16920	16920	16920	16920	0
204	20240216	170800	450752870	16920	16920	16920	16920	0
205	20240216	170700	450752870	16920	16920	16920	16920	0
206	20240216	170600	450752870	16920	16920	16920	16920	0
207	20240216	170500	450752870	16920	16920	16920	16920	0
208	20240216	170400	450752870	16920	16920	16920	16920	0
209	20240216	170300	450752870	16920	16920	16920	16920	0
210	20240216	170200	450752870	16920	16920	16920	16920	0
211	20240216	170100	450752870	16920	16920	16920	16920	0
212	20240216	170000	450752870	16920	16920	16920	16920	90
213	20240216	165900	450752870	16920	16920	16920	16920	0
214	20240216	165800	450752870	16920	16920	16920	16920	0
215	20240216	165700	450752870	16920	16920	16920	16920	0
216	20240216	165600	450752870	16920	16920	16920	16920	0
217	20240216	165500	450752870	16920	16920	16920	16920	0
218	20240216	165400	450752870	16920	16920	16920	16920	0
219	20240216	165300	450752870	16920	16920	16920	16920	0
220	20240216	165200	450752870	16920	16920	16920	16920	0
221	20240216	165100	450752870	16920	16920	16920	16920	0
222	20240216	165000	450752870	16920	16920	16920	16920	0
223	20240216	164900	450752870	16920	16920	16920	16920	0
224	20240216	164800	450752870	16920	16920	16920	16920	0
225	20240216	164700	450752870	16920	16920	16920	16920	0
226	20240216	164600	450752870	16920	16920	16920	16920	0
227	20240216	164500	450752870	16920	16920	16920	16920	0
228	20240216	164400	450752870	16920	16920	16920	16920	0
229	20240216	164300	450752870	16920	16920	16920	16920	0
230	20240216	164200	450752870	16920	16920	16920	16920	0
231	20240216	164100	450752870	16920	16920	16920	16920	0
232	20240216	164000	450752870	16920	16920	16920	16920	0
233	20240216	163900	450752870	16920	16920	16920	16920	0
234	20240216	163800	450752870	16920	16920	16920	16920	0
235	20240216	163700	450752870	16920	16920	16920	16920	0
236	20240216	163600	450752870	16920	16920	16920	16920	0
237	20240216	163500	450752870	16920	16920	16920	16920	0
238	20240216	163400	450752870	16920	16920	16920	16920	0
239	20240216	163300	450752870	16920	16920	16920	16920	0
240	20240216	163200	450752870	16920	16920	16920	16920	0
241	20240216	163100	450752870	16920	16920	16920	16920	0
242	20240216	163000	450752870	16920	16920	16920	16920	90
243	20240216	162900	450752870	16920	16920	16920	16920	0
244	20240216	162800	450752870	16920	16920	16920	16920	0
245	20240216	162700	450752870	16920	16920	16920	16920	0
246	20240216	162600	450752870	16920	16920	16920	16920	0
247	20240216	162500	450752870	16920	16920	16920	16920	0
248	20240216	162400	450752870	16920	16920	16920	16920	0
249	20240216	162300	450752870	16920	16920	16920	16920	0
250	20240216	162200	450752870	16920	16920	16920	16920	0
251	20240216	162100	450752870	16920	16920	16920	16920	0
252	20240216	162000	450752870	16920	16920	16920	16920	0
253	20240216	161900	450752870	16920	16920	16920	16920	0
254	20240216	161800	450752870	16920	16920	16920	16920	0
255	20240216	161700	450752870	16920	16920	16920	16920	0
256	20240216	161600	450752870	16920	16920	16920	16920	0
257	20240216	161500	450752870	16920	16920	16920	16920	0
258	20240216	161400	450752870	16920	16920	16920	16920	0
259	20240216	161300	450752870	16920	16920	16920	16920	0
260	20240216	161200	450752870	16920	16920	16920	16920	0
261	20240216	161100	450752870	16920	16920	16920	16920	0
262	20240216	161000	450752870	16920	16920	16920	16920	0
263	20240216	160900	450752870	16920	16920	16920	16920	0
264	20240216	160800	450752870	16920	16920	16920	16920	0
265	20240216	160700	450752870	16920	16920	16920	16920	0
266	20240216	160600	450752870	16920	16920	16920	16920	0
267	20240216	160500	450752870	16920	16920	16920	16920	0
268	20240216	160400	450752870	16920	16920	16920	16920	0
269	20240216	160300	450752870	16920	16920	16920	16920	0
270	20240216	160200	450752870	16920	16920	16920	16920	0
271	20240216	160100	450752870	16920	16920	16920	16920	0
272	20240216	160000	450752870	16920	16920	16920	16920	90
273	20240216	155900	450752870	16920	16920	16920	16920	0
274	20240216	155800	450752870	16920	16920	16920	16920	0
275	20240216	155700	450752870	16920	16920	16920	16920	0
276	20240216	155600	450752870	16920	16920	16920	16920	0
277	20240216	155500	450752870	16920	16920	16920	16920	0
278	20240216	155400	450752870	16920	16920	16920	16920	0
279	20240216	155300	450752870	16920	16920	16920	16920	0
280	20240216	155200	450752870	16920	16920	16920	16920	0
281	20240216	155100	450752870	16920	16920	16920	16920	0
282	20240216	155000	450752870	16920	16920	16920	16920	0
283	20240216	154900	450752870	16920	16920	16920	16920	0
284	20240216	154800	450752870	16920	16920	16920	16920	0
285	20240216	154700	450752870	16920	16920	16920	16920	0
286	20240216	154600	450752870	16920	16920	16920	16920	0
287	20240216	154500	450752870	16920	16920	16920	16920	0
288	20240216	154400	450752870	16920	16920	16920	16920	0
289	20240216	154300	450752870	16920	16920	16920	16920	0
290	20240216	154200	450752870	16920	16920	16920	16920	0
291	20240216	154100	450752870	16920	16920	16920	16920	0
292	20240216	154000	450752870	16920	16920	16920	16920	0
293	20240216	153900	450752870	16920	16920	16920	16920	0
294	20240216	153800	450752870	16920	16920	16920	16920	0
295	20240216	153700	450752870	16920	16920	16920	16920	0
296	20240216	153600	450752870	16920	16920	16920	16920	0
297	20240216	153500	450752870	16920	16920	16920	16920	0
298	20240216	153400	450752870	16920	16920	16920	16920	0
299	20240216	153300	450752870	16920	16920	16920	16920	0
300	20240216	153200	450752870	16920	16920	16920	16920	0
301	20240216	153100	450752870	16920	16920	16920	16920	0
302	20240216	153000	450752870	16920	16920	16920	16920	180
303	20240216	152900	449230070	16830	16830	16830	16830	0
304	20240216	152800	449230070	16830	16830	16830	16830	0
305	20240216	152700	449230070	16830	16830	16830	16830	0
306	20240216	152600	449230070	16830	16830	16830	16830	0
307	20240216	152500	449230070	16830	16830	16830	16830	0
308	20240216	152400	449230070	16830	16830	16830	16830	0
309	20240216	152300	449230070	16830	16830	16830	16830	0
310	20240216	152200	449230070	16830	16830	16830	16830	0
311	20240216	152100	449230070	16830	16830	16830	16830	0
312	20240216	152000	449230070	16830	16830	16830	16830	0
313	20240216	151900	449230070	16830	16830	16830	16830	0
314	20240216	151800	449230070	16830	16830	16830	16830	13
315	20240216	151700	449011280	16830	16810	16850	16810	120
316	20240216	151600	446992900	16800	16920	16920	16800	230
317	20240216	151500	443119040	16930	16930	16930	16930	0
318	20240216	151400	443119040	16930	16940	16940	16930	20
319	20240216	151300	442780290	16940	16930	16940	16930	10
320	20240216	151200	442610900	16940	16940	16940	16940	8
321	20240216	151100	442475380	16940	16920	16940	16920	30
322	20240216	151000	441967600	16860	16860	16860	16860	1
323	20240216	150900	441950740	16920	16920	16920	16920	5
324	20240216	150800	441866140	16920	16910	16920	16910	2
325	20240216	150700	441832310	16920	16920	16920	16920	0
326	20240216	150600	441832310	16920	16900	16920	16900	11
327	20240216	150500	441646290	16910	16890	16910	16890	19
328	20240216	150400	441325270	16850	16870	16870	16850	17
329	20240216	150300	441038640	16870	16880	16880	16870	103
330	20240216	150200	439300920	16910	16910	16910	16910	0
331	20240216	150100	439300920	16910	16910	16910	16900	87
332	20240216	150000	437829860	16910	16910	16910	16910	20
333	20240216	145900	437491660	16910	16900	16910	16900	198
334	20240216	145800	434144360	16880	16900	16900	16880	76
335	20240216	145700	432860960	16900	16830	16900	16830	24
336	20240216	145600	432455870	16900	16900	16900	16900	0
337	20240216	145500	432455870	16900	16850	16900	16840	100
338	20240216	145400	430768620	16860	16790	16860	16790	137
339	20240216	145300	428467340	16820	16820	16820	16820	133
340	20240216	145200	426230280	16820	16820	16820	16820	0
341	20240216	145100	426230280	16820	16820	16820	16820	0
342	20240216	145000	426230280	16820	16820	16820	16820	0
343	20240216	144900	426230280	16820	16820	16820	16820	0
344	20240216	144800	426230280	16820	16820	16820	16820	0
345	20240216	144700	426230280	16820	16820	16820	16820	0
346	20240216	144600	426230280	16820	16820	16820	16820	0
347	20240216	144500	426230280	16820	16820	16820	16820	0
348	20240216	144400	426230280	16820	16820	16820	16820	0
349	20240216	144300	426230280	16820	16820	16820	16770	34
350	20240216	144200	425658450	16770	16790	16790	16770	20
351	20240216	144100	425322910	16830	16830	16830	16830	0
352	20240216	144000	425322910	16830	16830	16830	16830	122
353	20240216	143900	423269650	16830	16780	16840	16780	186
354	20240216	143800	420146530	16790	16810	16810	16790	112
355	20240216	143700	418265280	16840	16840	16840	16840	0
356	20240216	143600	418265280	16840	16840	16840	16840	25
357	20240216	143500	417844280	16840	16830	16840	16830	75
358	20240216	143400	416581780	16830	16830	16830	16830	0
359	20240216	143300	416581780	16830	16830	16830	16830	0
360	20240216	143200	416581780	16830	16830	16830	16830	0
361	20240216	143100	416581780	16830	16830	16830	16830	0
362	20240216	143000	416581780	16830	16830	16830	16830	0
363	20240216	142900	416581780	16830	16810	16830	16810	120
364	20240216	142800	414563580	16810	16810	16810	16800	30
365	20240216	142700	414059410	16810	16810	16810	16810	0
366	20240216	142600	414059410	16810	16810	16810	16810	0
367	20240216	142500	414059410	16810	16810	16810	16810	0
368	20240216	142400	414059410	16810	16830	16830	16810	67
369	20240216	142300	412932820	16880	16880	16880	16880	0
370	20240216	142200	412932820	16880	16880	16880	16880	0
371	20240216	142100	412932820	16880	16880	16880	16880	0
372	20240216	142000	412932820	16880	16880	16880	16880	0
373	20240216	141900	412932820	16880	16880	16880	16880	0
374	20240216	141800	412932820	16880	16880	16880	16880	0
375	20240216	141700	412932820	16880	16880	16880	16880	110
376	20240216	141600	411076020	16890	16880	16900	16820	358
377	20240216	141500	405047030	16880	16880	16880	16880	0
378	20240216	141400	405047030	16880	16880	16880	16880	0
379	20240216	141300	405047030	16880	16880	16880	16880	1
380	20240216	141200	405030150	16880	16880	16880	16880	0
381	20240216	141100	405030150	16880	16880	16880	16880	0
382	20240216	141000	405030150	16880	16880	16880	16880	0
383	20240216	140900	405030150	16880	16880	16880	16880	0
384	20240216	140800	405030150	16880	16880	16880	16880	0
385	20240216	140700	405030150	16880	16880	16880	16880	0
386	20240216	140600	405030150	16880	16880	16880	16880	60
387	20240216	140500	404017350	16890	16890	16890	16890	10
388	20240216	140400	403848450	16890	16890	16890	16880	80
389	20240216	140300	402497400	16840	16910	16910	16840	234
390	20240216	140200	398549840	16870	16870	16870	16870	100
391	20240216	140100	396862840	16890	16890	16890	16890	0
392	20240216	140000	396862840	16890	16890	16910	16890	30
393	20240216	135900	396356030	16900	16830	16900	16830	139
394	20240216	135800	394015440	16900	16740	16900	16740	289
395	20240216	135700	389169520	16740	16760	16760	16730	379
396	20240216	135600	382823050	16770	16760	16770	16760	110
397	20240216	135500	380978400	16770	16780	16780	16770	431
398	20240216	135400	373749520	16780	16790	16790	16780	500
399	20240216	135300	365359500	16790	16790	16790	16790	377
400	20240216	135200	359029670	16790	16790	16790	16790	123
401	20240216	135100	356964500	16790	16790	16790	16790	190
402	20240216	135000	353774400	16790	16780	16790	16780	60
403	20240216	134900	352767300	16760	16760	16760	16760	1
404	20240216	134800	352750540	16760	16760	16760	16760	47
405	20240216	134700	351962820	16780	16750	16780	16750	230
406	20240216	134600	348106720	16760	16750	16760	16750	118
407	20240216	134500	346129110	16750	16790	16790	16750	98
408	20240216	134400	344484910	16790	16800	16800	16760	200
409	20240216	134300	341129910	16770	16770	16770	16760	252
410	20240216	134200	336903980	16800	16800	16800	16800	0
411	20240216	134100	336903980	16800	16800	16800	16800	0
412	20240216	134000	336903980	16800	16800	16800	16800	0
413	20240216	133900	336903980	16800	16800	16800	16800	0
414	20240216	133800	336903980	16800	16780	16810	16780	23
415	20240216	133700	336517490	16830	16860	16860	16830	247
416	20240216	133600	332359250	16920	16920	16920	16920	0
417	20240216	133500	332359250	16920	16920	16920	16920	0
418	20240216	133400	332359250	16920	16870	16920	16860	305
419	20240216	133300	327216340	16890	16890	16890	16890	10
420	20240216	133200	327047440	17050	17050	17050	17050	0
421	20240216	133100	327047440	17050	16870	17050	16870	538
422	20240216	133000	317903980	16890	16890	16890	16890	11
423	20240216	132900	317718190	16820	16820	16820	16820	0
424	20240216	132800	317718190	16820	16820	16820	16820	0
425	20240216	132700	317718190	16820	16780	16820	16780	197
426	20240216	132600	314407450	16760	16750	16760	16750	107
427	20240216	132500	312614200	16780	16780	16780	16780	13
428	20240216	132400	312396060	16780	16890	16890	16780	137
429	20240216	132300	310089770	16850	16720	16850	16720	512
430	20240216	132200	301485420	16720	16730	16730	16710	436
431	20240216	132100	294193180	16770	16670	16850	16670	1411
432	20240216	132000	270522020	16600	16920	16970	16600	2335
433	20240216	131900	231590820	16990	16730	17000	16730	2001
434	20240216	131800	197641450	16730	16640	16740	16640	191
435	20240216	131700	194453560	16650	16650	16650	16650	0
436	20240216	131600	194453560	16650	16660	16660	16650	26
437	20240216	131500	194020450	16670	16640	16700	16620	177
438	20240216	131400	191076090	16710	16710	16770	16640	294
439	20240216	131300	186170440	16780	16540	16780	16540	212
440	20240216	131200	182628560	16540	16540	16540	16540	0
441	20240216	131100	182628560	16540	16540	16540	16540	0
442	20240216	131000	182628560	16540	16540	16540	16540	0
443	20240216	130900	182628560	16540	16540	16540	16540	0
444	20240216	130800	182628560	16540	16540	16540	16540	0
445	20240216	130700	182628560	16540	16540	16540	16540	0
446	20240216	130600	182628560	16540	16540	16540	16540	50
447	20240216	130500	181801560	16540	16540	16540	16540	0
448	20240216	130400	181801560	16540	16540	16540	16540	0
449	20240216	130300	181801560	16540	16540	16540	16540	0
450	20240216	130200	181801560	16540	16540	16540	16540	0
451	20240216	130100	181801560	16540	16540	16540	16540	0
452	20240216	130000	181801560	16540	16520	16540	16520	2
453	20240216	125900	181768500	16510	16510	16510	16510	0
454	20240216	125800	181768500	16510	16510	16510	16510	0
455	20240216	125700	181768500	16510	16510	16510	16510	0
456	20240216	125600	181768500	16510	16510	16510	16510	0
457	20240216	125500	181768500	16510	16510	16510	16510	1
458	20240216	125400	181751990	16500	16500	16500	16500	0
459	20240216	125300	181751990	16500	16490	16500	16490	10
460	20240216	125200	181587070	16560	16430	16560	16380	138
461	20240216	125100	179312120	16410	16410	16410	16410	84
462	20240216	125000	177933680	16390	16390	16390	16390	0
463	20240216	124900	177933680	16390	16390	16390	16390	0
464	20240216	124800	177933680	16390	16390	16390	16390	0
465	20240216	124700	177933680	16390	16390	16390	16390	0
466	20240216	124600	177933680	16390	16390	16390	16390	0
467	20240216	124500	177933680	16390	16400	16400	16390	234
468	20240216	124400	174096300	16400	16400	16400	16400	62
469	20240216	124300	173079500	16400	16400	16400	16400	0
470	20240216	124200	173079500	16400	16400	16400	16400	0
471	20240216	124100	173079500	16400	16400	16400	16400	0
472	20240216	124000	173079500	16400	16400	16400	16400	0
473	20240216	123900	173079500	16400	16400	16400	16400	0
474	20240216	123800	173079500	16400	16400	16400	16400	0
475	20240216	123700	173079500	16400	16400	16400	16400	0
476	20240216	123600	173079500	16400	16400	16400	16400	0
477	20240216	123500	173079500	16400	16400	16400	16400	0
478	20240216	123400	173079500	16400	16400	16400	16400	0
479	20240216	123300	173079500	16400	16400	16400	16400	0
480	20240216	123200	173079500	16400	16400	16400	16400	0
481	20240216	123100	173079500	16400	16400	16400	16400	0
482	20240216	123000	173079500	16400	16400	16400	16400	0
483	20240216	122900	173079500	16400	16400	16400	16400	0
484	20240216	122800	173079500	16400	16400	16400	16400	0
485	20240216	122700	173079500	16400	16400	16400	16400	3
486	20240216	122600	173030300	16430	16430	16430	16430	0
487	20240216	122500	173030300	16430	16430	16430	16430	0
488	20240216	122400	173030300	16430	16430	16430	16430	0
489	20240216	122300	173030300	16430	16430	16430	16430	0
490	20240216	122200	173030300	16430	16430	16430	16430	0
491	20240216	122100	173030300	16430	16430	16430	16430	0
492	20240216	122000	173030300	16430	16430	16430	16430	0
493	20240216	121900	173030300	16430	16410	16430	16410	124
494	20240216	121800	170993020	16410	16400	16410	16400	25
495	20240216	121700	170582780	16410	16410	16410	16410	0
496	20240216	121600	170582780	16410	16410	16410	16410	0
497	20240216	121500	170582780	16410	16400	16410	16400	169
498	20240216	121400	167809710	16370	16350	16390	16350	205
499	20240216	121300	164453480	16410	16340	16410	16340	133
500	20240216	121200	162276200	16340	16310	16340	16310	137
501	20240216	121100	160041580	16320	16360	16360	16320	188
502	20240216	121000	156969450	16370	16370	16370	16370	12
503	20240216	120900	156773010	16350	16350	16350	16350	0
504	20240216	120800	156773010	16350	16350	16350	16350	0
505	20240216	120700	156773010	16350	16350	16350	16350	134
506	20240216	120600	154582110	16350	16390	16390	16350	728
507	20240216	120500	142674630	16400	16470	16480	16400	166
508	20240216	120400	139949530	16410	16420	16420	16410	240
509	20240216	120300	136009930	16440	16440	16440	16440	120
510	20240216	120200	134037130	16460	16470	16470	16460	167
511	20240216	120100	131287830	16530	16530	16530	16530	0
512	20240216	120000	131287830	16530	16530	16530	16530	0
513	20240216	115900	131287830	16530	16530	16530	16530	0
514	20240216	115800	131287830	16530	16530	16530	16530	1
515	20240216	115700	131271300	16530	16470	16530	16470	72
516	20240216	115600	130085380	16470	16460	16470	16460	353
517	20240216	115500	124271970	16460	16460	16460	16460	200
518	20240216	115400	120979970	16470	16400	16470	16400	201
519	20240216	115300	117676730	16400	16400	16400	16400	2
520	20240216	115200	117643930	16400	16400	16400	16400	0
521	20240216	115100	117643930	16400	16400	16400	16400	0
522	20240216	115000	117643930	16400	16400	16400	16400	0
523	20240216	114900	117643930	16400	16400	16400	16400	61
524	20240216	114800	116643530	16410	16410	16410	16410	0
525	20240216	114700	116643530	16410	16450	16450	16410	160
526	20240216	114600	114014180	16460	16460	16460	16460	98
527	20240216	114500	112401100	16460	16460	16460	16460	0
528	20240216	114400	112401100	16460	16460	16460	16460	0
529	20240216	114300	112401100	16460	16460	16460	16460	0
530	20240216	114200	112401100	16460	16460	16460	16460	23
531	20240216	114100	112022520	16460	16460	16460	16460	0
532	20240216	114000	112022520	16460	16460	16460	16460	0
533	20240216	113900	112022520	16460	16460	16460	16460	43
534	20240216	113800	111314740	16470	16470	16470	16470	0
535	20240216	113700	111314740	16470	16470	16470	16470	0
536	20240216	113600	111314740	16470	16470	16470	16470	0
537	20240216	113500	111314740	16470	16470	16470	16470	0
538	20240216	113400	111314740	16470	16470	16470	16470	0
539	20240216	113300	111314740	16470	16470	16470	16470	0
540	20240216	113200	111314740	16470	16470	16470	16470	0
541	20240216	113100	111314740	16470	16470	16470	16470	10
542	20240216	113000	111150040	16470	16470	16470	16470	50
543	20240216	112900	110326540	16470	16470	16470	16470	105
544	20240216	112800	108597190	16410	16410	16410	16410	150
545	20240216	112700	106135690	16410	16410	16410	16410	0
546	20240216	112600	106135690	16410	16410	16410	16410	150
547	20240216	112500	103674190	16410	16410	16410	16410	0
548	20240216	112400	103674190	16410	16410	16410	16410	50
549	20240216	112300	102853690	16400	16400	16400	16400	0
550	20240216	112200	102853690	16400	16400	16400	16400	100
551	20240216	112100	101213690	16350	16350	16350	16350	0
552	20240216	112000	101213690	16350	16350	16350	16350	0
553	20240216	111900	101213690	16350	16350	16350	16350	0
554	20240216	111800	101213690	16350	16350	16350	16350	0
555	20240216	111700	101213690	16350	16350	16350	16350	0
556	20240216	111600	101213690	16350	16370	16370	16340	57
557	20240216	111500	100281510	16360	16390	16390	16360	29
558	20240216	111400	99806290	16400	16400	16400	16400	0
559	20240216	111300	99806290	16400	16460	16460	16400	138
560	20240216	111200	97542000	16470	16470	16470	16470	0
561	20240216	111100	97542000	16470	16470	16470	16470	0
562	20240216	111000	97542000	16470	16470	16470	16470	0
563	20240216	110900	97542000	16470	16470	16470	16470	123
564	20240216	110800	95516190	16470	16470	16470	16470	0
565	20240216	110700	95516190	16470	16470	16470	16470	0
566	20240216	110600	95516190	16470	16470	16470	16470	0
567	20240216	110500	95516190	16470	16470	16470	16470	0
568	20240216	110400	95516190	16470	16470	16470	16470	0
569	20240216	110300	95516190	16470	16470	16470	16470	0
570	20240216	110200	95516190	16470	16470	16470	16470	0
571	20240216	110100	95516190	16470	16470	16470	16470	0
572	20240216	110000	95516190	16470	16470	16470	16470	0
573	20240216	105900	95516190	16470	16470	16470	16470	104
574	20240216	105800	93803310	16540	16540	16540	16540	1
575	20240216	105700	93786770	16480	16480	16480	16480	0
576	20240216	105600	93786770	16480	16480	16480	16480	0
577	20240216	105500	93786770	16480	16480	16480	16480	0
578	20240216	105400	93786770	16480	16480	16480	16480	0
579	20240216	105300	93786770	16480	16480	16480	16480	1
580	20240216	105200	93770290	16450	16450	16450	16450	0
581	20240216	105100	93770290	16450	16450	16450	16450	0
582	20240216	105000	93770290	16450	16450	16450	16450	130
583	20240216	104900	91631790	16460	16460	16460	16460	0
584	20240216	104800	91631790	16460	16460	16460	16460	0
585	20240216	104700	91631790	16460	16460	16460	16460	1
586	20240216	104600	91615330	16450	16450	16450	16450	29
587	20240216	104500	91138280	16450	16450	16450	16450	0
588	20240216	104400	91138280	16450	16460	16460	16450	493
589	20240216	104300	83023510	16460	16480	16480	16460	62
590	20240216	104200	82002070	16480	16480	16480	16480	0
591	20240216	104100	82002070	16480	16480	16480	16480	270
592	20240216	104000	77552470	16480	16470	16480	16470	169
593	20240216	103900	74768640	16450	16450	16450	16450	5
594	20240216	103800	74686390	16430	16430	16430	16430	111
595	20240216	103700	72862660	16440	16440	16440	16440	133
596	20240216	103600	70676140	16410	16410	16410	16410	3
597	20240216	103500	70626910	16420	16420	16420	16420	4
598	20240216	103400	70561230	16480	16480	16480	16480	0
599	20240216	103300	70561230	16480	16480	16480	16480	100
600	20240216	103200	68913230	16420	16460	16460	16420	200
601	20240216	103100	65627990	16460	16460	16460	16460	0
602	20240216	103000	65627990	16460	16460	16460	16460	3
603	20240216	102900	65578610	16510	16510	16510	16510	0
604	20240216	102800	65578610	16510	16510	16510	16510	0
605	20240216	102700	65578610	16510	16510	16510	16510	94
606	20240216	102600	64026670	16510	16510	16510	16510	400
607	20240216	102500	57422670	16580	16580	16580	16580	0
608	20240216	102400	57422670	16580	16580	16580	16580	1
609	20240216	102300	57406090	16510	16510	16510	16510	0
610	20240216	102200	57406090	16510	16510	16510	16510	0
611	20240216	102100	57406090	16510	16510	16510	16510	0
612	20240216	102000	57406090	16510	16510	16510	16510	0
613	20240216	101900	57406090	16510	16510	16510	16510	0
614	20240216	101800	57406090	16510	16510	16510	16510	0
615	20240216	101700	57406090	16510	16510	16510	16510	0
616	20240216	101600	57406090	16510	16510	16510	16510	1
617	20240216	101500	57389580	16510	16510	16510	16510	0
618	20240216	101400	57389580	16510	16520	16520	16510	172
619	20240216	101300	54548780	16610	16610	16610	16610	183
620	20240216	101200	51509150	16630	16640	16640	16530	130
621	20240216	101100	49347440	16670	16460	16750	16460	100
622	20240216	101000	47687100	16480	16480	16480	16480	1
623	20240216	100900	47670620	16480	16480	16480	16480	6
624	20240216	100800	47571740	16480	16430	16480	16430	19
625	20240216	100700	47259380	16430	16430	16430	16430	2
626	20240216	100600	47226520	16410	16390	16410	16390	18
627	20240216	100500	46931470	16390	16390	16390	16390	1
628	20240216	100400	46915080	16320	16320	16320	16320	0
629	20240216	100300	46915080	16320	16320	16320	16320	0
630	20240216	100200	46915080	16320	16320	16320	16320	0
631	20240216	100100	46915080	16320	16320	16320	16320	0
632	20240216	100000	46915080	16320	16320	16320	16320	0
633	20240216	095900	46915080	16320	16320	16320	16320	0
634	20240216	095800	46915080	16320	16320	16320	16320	0
635	20240216	095700	46915080	16320	16320	16320	16320	0
636	20240216	095600	46915080	16320	16320	16320	16320	0
637	20240216	095500	46915080	16320	16320	16320	16320	0
638	20240216	095400	46915080	16320	16320	16320	16320	0
639	20240216	095300	46915080	16320	16320	16320	16320	0
640	20240216	095200	46915080	16320	16320	16320	16320	0
641	20240216	095100	46915080	16320	16320	16320	16320	0
642	20240216	095000	46915080	16320	16320	16320	16320	0
643	20240216	094900	46915080	16320	16330	16330	16320	6
644	20240216	094800	46817140	16330	16330	16330	16300	159
645	20240216	094700	44220700	16330	16330	16330	16330	1
646	20240216	094600	44204370	16380	16380	16380	16380	0
647	20240216	094500	44204370	16380	16370	16380	16370	142
648	20240216	094400	41879230	16380	16380	16380	16380	0
649	20240216	094300	41879230	16380	16380	16380	16380	0
650	20240216	094200	41879230	16380	16380	16380	16380	61
651	20240216	094100	40880050	16390	16390	16390	16390	0
652	20240216	094000	40880050	16390	16390	16390	16390	0
653	20240216	093900	40880050	16390	16370	16390	16370	61
654	20240216	093800	39881460	16380	16370	16380	16310	190
655	20240216	093700	36771190	16310	16310	16310	16310	124
656	20240216	093600	34748750	16330	16330	16330	16330	62
657	20240216	093500	33736290	16280	16280	16280	16280	148
658	20240216	093400	31326850	16280	16330	16330	16280	96
659	20240216	093300	29761020	16330	16330	16330	16330	0
660	20240216	093200	29761020	16330	16330	16330	16330	4
661	20240216	093100	29695700	16330	16330	16330	16330	15
662	20240216	093000	29450750	16330	16360	16360	16330	249
663	20240216	092900	25377260	16360	16360	16360	16360	0
664	20240216	092800	25377260	16360	16380	16380	16360	9
665	20240216	092700	25229960	16390	16390	16390	16390	0
666	20240216	092600	25229960	16390	16390	16390	16390	30
667	20240216	092500	24738260	16360	16310	16430	16290	259
668	20240216	092400	20503790	16310	16310	16310	16310	2
669	20240216	092300	20471170	16310	16270	16310	16270	12
670	20240216	092200	20275850	16270	16310	16310	16270	58
671	20240216	092100	19331630	16300	16310	16310	16300	64
672	20240216	092000	18287800	16310	16300	16310	16280	22
673	20240216	091900	17929450	16320	16400	16400	16320	186
674	20240216	091800	14889180	16520	16440	16520	16440	7
675	20240216	091700	14773950	16460	16460	16460	16460	0
676	20240216	091600	14773950	16460	16460	16460	16460	0
677	20240216	091500	14773950	16460	16450	16460	16450	20
678	20240216	091400	14444920	16460	16430	16460	16430	50
679	20240216	091300	13622670	16460	16460	16460	16460	2
680	20240216	091200	13589750	16270	16270	16270	16270	0
681	20240216	091100	13589750	16270	16220	16270	16200	191
682	20240216	091000	10489960	16290	16410	16410	16290	162
683	20240216	090900	7836810	16520	16520	16520	16520	39
684	20240216	090800	7192530	16400	16420	16420	16400	15
685	20240216	090700	6946330	16530	16530	16530	16530	4
686	20240216	090600	6880210	16540	16540	16540	16540	0
687	20240216	090500	6880210	16540	16540	16540	16540	110
688	20240216	090400	5060810	16840	16680	16840	16110	202
689	20240216	090300	1747700	17080	17080	17080	17080	0
690	20240216	090200	1747700	17080	16640	17080	16620	102
691	20240216	090100	50340	16780	16780	16780	16780	1
692	20240216	090000	33560	16780	16780	16780	16780	2