KissMeData/239610/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	204400	223654900	16770	16770	16770	16770	198
3	20240219	204300	223654900	16770	16770	16770	16770	0
4	20240219	204200	223654900	16770	16770	16770	16770	0
5	20240219	204100	223654900	16770	16770	16770	16770	0
6	20240219	204000	223654900	16770	16770	16770	16770	0
7	20240219	203900	223654900	16770	16770	16770	16770	0
8	20240219	203800	223654900	16770	16770	16770	16770	0
9	20240219	203700	223654900	16770	16770	16770	16770	0
10	20240219	203600	223654900	16770	16770	16770	16770	0
11	20240219	203500	223654900	16770	16770	16770	16770	0
12	20240219	203400	223654900	16770	16770	16770	16770	0
13	20240219	203300	223654900	16770	16770	16770	16770	0
14	20240219	203200	223654900	16770	16770	16770	16770	0
15	20240219	203100	223654900	16770	16770	16770	16770	0
16	20240219	203000	223654900	16770	16770	16770	16770	0
17	20240219	202900	223654900	16770	16770	16770	16770	0
18	20240219	202800	223654900	16770	16770	16770	16770	0
19	20240219	202700	223654900	16770	16770	16770	16770	0
20	20240219	202600	223654900	16770	16770	16770	16770	0
21	20240219	202500	223654900	16770	16770	16770	16770	0
22	20240219	202400	223654900	16770	16770	16770	16770	0
23	20240219	202300	223654900	16770	16770	16770	16770	0
24	20240219	202200	223654900	16770	16770	16770	16770	0
25	20240219	202100	223654900	16770	16770	16770	16770	0
26	20240219	202000	223654900	16770	16770	16770	16770	0
27	20240219	201900	223654900	16770	16770	16770	16770	0
28	20240219	201800	223654900	16770	16770	16770	16770	0
29	20240219	201700	223654900	16770	16770	16770	16770	0
30	20240219	201600	223654900	16770	16770	16770	16770	0
31	20240219	201500	223654900	16770	16770	16770	16770	0
32	20240219	201400	223654900	16770	16770	16770	16770	198
33	20240219	201300	223654900	16770	16770	16770	16770	0
34	20240219	201200	223654900	16770	16770	16770	16770	0
35	20240219	201100	223654900	16770	16770	16770	16770	0
36	20240219	201000	223654900	16770	16770	16770	16770	0
37	20240219	200900	223654900	16770	16770	16770	16770	0
38	20240219	200800	223654900	16770	16770	16770	16770	0
39	20240219	200700	223654900	16770	16770	16770	16770	0
40	20240219	200600	223654900	16770	16770	16770	16770	0
41	20240219	200500	223654900	16770	16770	16770	16770	0
42	20240219	200400	223654900	16770	16770	16770	16770	0
43	20240219	200300	223654900	16770	16770	16770	16770	0
44	20240219	200200	223654900	16770	16770	16770	16770	0
45	20240219	200100	223654900	16770	16770	16770	16770	0
46	20240219	200000	223654900	16770	16770	16770	16770	0
47	20240219	195900	223654900	16770	16770	16770	16770	0
48	20240219	195800	223654900	16770	16770	16770	16770	0
49	20240219	195700	223654900	16770	16770	16770	16770	0
50	20240219	195600	223654900	16770	16770	16770	16770	0
51	20240219	195500	223654900	16770	16770	16770	16770	0
52	20240219	195400	223654900	16770	16770	16770	16770	0
53	20240219	195300	223654900	16770	16770	16770	16770	0
54	20240219	195200	223654900	16770	16770	16770	16770	0
55	20240219	195100	223654900	16770	16770	16770	16770	0
56	20240219	195000	223654900	16770	16770	16770	16770	0
57	20240219	194900	223654900	16770	16770	16770	16770	0
58	20240219	194800	223654900	16770	16770	16770	16770	0
59	20240219	194700	223654900	16770	16770	16770	16770	0
60	20240219	194600	223654900	16770	16770	16770	16770	0
61	20240219	194500	223654900	16770	16770	16770	16770	0
62	20240219	194400	223654900	16770	16770	16770	16770	198
63	20240219	194300	223654900	16770	16770	16770	16770	0
64	20240219	194200	223654900	16770	16770	16770	16770	0
65	20240219	194100	223654900	16770	16770	16770	16770	0
66	20240219	194000	223654900	16770	16770	16770	16770	0
67	20240219	193900	223654900	16770	16770	16770	16770	0
68	20240219	193800	223654900	16770	16770	16770	16770	0
69	20240219	193700	223654900	16770	16770	16770	16770	0
70	20240219	193600	223654900	16770	16770	16770	16770	0
71	20240219	193500	223654900	16770	16770	16770	16770	0
72	20240219	193400	223654900	16770	16770	16770	16770	0
73	20240219	193300	223654900	16770	16770	16770	16770	0
74	20240219	193200	223654900	16770	16770	16770	16770	0
75	20240219	193100	223654900	16770	16770	16770	16770	0
76	20240219	193000	223654900	16770	16770	16770	16770	0
77	20240219	192900	223654900	16770	16770	16770	16770	0
78	20240219	192800	223654900	16770	16770	16770	16770	0
79	20240219	192700	223654900	16770	16770	16770	16770	0
80	20240219	192600	223654900	16770	16770	16770	16770	0
81	20240219	192500	223654900	16770	16770	16770	16770	0
82	20240219	192400	223654900	16770	16770	16770	16770	0
83	20240219	192300	223654900	16770	16770	16770	16770	0
84	20240219	192200	223654900	16770	16770	16770	16770	0
85	20240219	192100	223654900	16770	16770	16770	16770	0
86	20240219	192000	223654900	16770	16770	16770	16770	0
87	20240219	191900	223654900	16770	16770	16770	16770	0
88	20240219	191800	223654900	16770	16770	16770	16770	0
89	20240219	191700	223654900	16770	16770	16770	16770	0
90	20240219	191600	223654900	16770	16770	16770	16770	0
91	20240219	191500	223654900	16770	16770	16770	16770	0
92	20240219	191400	223654900	16770	16770	16770	16770	198
93	20240219	191300	223654900	16770	16770	16770	16770	0
94	20240219	191200	223654900	16770	16770	16770	16770	0
95	20240219	191100	223654900	16770	16770	16770	16770	0
96	20240219	191000	223654900	16770	16770	16770	16770	0
97	20240219	190900	223654900	16770	16770	16770	16770	0
98	20240219	190800	223654900	16770	16770	16770	16770	0
99	20240219	190700	223654900	16770	16770	16770	16770	0
100	20240219	190600	223654900	16770	16770	16770	16770	0
101	20240219	190500	223654900	16770	16770	16770	16770	0
102	20240219	190400	223654900	16770	16770	16770	16770	0
103	20240219	190300	223654900	16770	16770	16770	16770	0
104	20240219	190200	223654900	16770	16770	16770	16770	0
105	20240219	190100	223654900	16770	16770	16770	16770	0
106	20240219	190000	223654900	16770	16770	16770	16770	0
107	20240219	185900	223654900	16770	16770	16770	16770	0
108	20240219	185800	223654900	16770	16770	16770	16770	0
109	20240219	185700	223654900	16770	16770	16770	16770	0
110	20240219	185600	223654900	16770	16770	16770	16770	0
111	20240219	185500	223654900	16770	16770	16770	16770	0
112	20240219	185400	223654900	16770	16770	16770	16770	0
113	20240219	185300	223654900	16770	16770	16770	16770	0
114	20240219	185200	223654900	16770	16770	16770	16770	0
115	20240219	185100	223654900	16770	16770	16770	16770	0
116	20240219	185000	223654900	16770	16770	16770	16770	0
117	20240219	184900	223654900	16770	16770	16770	16770	0
118	20240219	184800	223654900	16770	16770	16770	16770	0
119	20240219	184700	223654900	16770	16770	16770	16770	0
120	20240219	184600	223654900	16770	16770	16770	16770	0
121	20240219	184500	223654900	16770	16770	16770	16770	0
122	20240219	184400	223654900	16770	16770	16770	16770	198
123	20240219	184300	223654900	16770	16770	16770	16770	0
124	20240219	184200	223654900	16770	16770	16770	16770	0
125	20240219	184100	223654900	16770	16770	16770	16770	0
126	20240219	184000	223654900	16770	16770	16770	16770	0
127	20240219	183900	223654900	16770	16770	16770	16770	0
128	20240219	183800	223654900	16770	16770	16770	16770	0
129	20240219	183700	223654900	16770	16770	16770	16770	0
130	20240219	183600	223654900	16770	16770	16770	16770	0
131	20240219	183500	223654900	16770	16770	16770	16770	0
132	20240219	183400	223654900	16770	16770	16770	16770	0
133	20240219	183300	223654900	16770	16770	16770	16770	0
134	20240219	183200	223654900	16770	16770	16770	16770	0
135	20240219	183100	223654900	16770	16770	16770	16770	0
136	20240219	183000	223654900	16770	16770	16770	16770	0
137	20240219	182900	223654900	16770	16770	16770	16770	0
138	20240219	182800	223654900	16770	16770	16770	16770	0
139	20240219	182700	223654900	16770	16770	16770	16770	0
140	20240219	182600	223654900	16770	16770	16770	16770	0
141	20240219	182500	223654900	16770	16770	16770	16770	0
142	20240219	182400	223654900	16770	16770	16770	16770	0
143	20240219	182300	223654900	16770	16770	16770	16770	0
144	20240219	182200	223654900	16770	16770	16770	16770	0
145	20240219	182100	223654900	16770	16770	16770	16770	0
146	20240219	182000	223654900	16770	16770	16770	16770	0
147	20240219	181900	223654900	16770	16770	16770	16770	0
148	20240219	181800	223654900	16770	16770	16770	16770	0
149	20240219	181700	223654900	16770	16770	16770	16770	0
150	20240219	181600	223654900	16770	16770	16770	16770	0
151	20240219	181500	223654900	16770	16770	16770	16770	0
152	20240219	181400	223654900	16770	16770	16770	16770	198
153	20240219	181300	223654900	16770	16770	16770	16770	0
154	20240219	181200	223654900	16770	16770	16770	16770	0
155	20240219	181100	223654900	16770	16770	16770	16770	0
156	20240219	181000	223654900	16770	16770	16770	16770	0
157	20240219	180900	223654900	16770	16770	16770	16770	0
158	20240219	180800	223654900	16770	16770	16770	16770	0
159	20240219	180700	223654900	16770	16770	16770	16770	0
160	20240219	180600	223654900	16770	16770	16770	16770	0
161	20240219	180500	223654900	16770	16770	16770	16770	0
162	20240219	180400	223654900	16770	16770	16770	16770	0
163	20240219	180300	223654900	16770	16770	16770	16770	0
164	20240219	180200	223654900	16770	16770	16770	16770	0
165	20240219	180100	223654900	16770	16770	16770	16770	0
166	20240219	180000	223654900	16770	16770	16770	16770	0
167	20240219	175900	223654900	16770	16770	16770	16770	0
168	20240219	175800	223654900	16770	16770	16770	16770	0
169	20240219	175700	223654900	16770	16770	16770	16770	0
170	20240219	175600	223654900	16770	16770	16770	16770	0
171	20240219	175500	223654900	16770	16770	16770	16770	0
172	20240219	175400	223654900	16770	16770	16770	16770	0
173	20240219	175300	223654900	16770	16770	16770	16770	0
174	20240219	175200	223654900	16770	16770	16770	16770	0
175	20240219	175100	223654900	16770	16770	16770	16770	0
176	20240219	175000	223654900	16770	16770	16770	16770	0
177	20240219	174900	223654900	16770	16770	16770	16770	0
178	20240219	174800	223654900	16770	16770	16770	16770	0
179	20240219	174700	223654900	16770	16770	16770	16770	0
180	20240219	174600	223654900	16770	16770	16770	16770	0
181	20240219	174500	223654900	16770	16770	16770	16770	0
182	20240219	174400	223654900	16770	16770	16770	16770	198
183	20240219	174300	223654900	16770	16770	16770	16770	0
184	20240219	174200	223654900	16770	16770	16770	16770	0
185	20240219	174100	223654900	16770	16770	16770	16770	0
186	20240219	174000	223654900	16770	16770	16770	16770	0
187	20240219	173900	223654900	16770	16770	16770	16770	0
188	20240219	173800	223654900	16770	16770	16770	16770	0
189	20240219	173700	223654900	16770	16770	16770	16770	0
190	20240219	173600	223654900	16770	16770	16770	16770	0
191	20240219	173500	223654900	16770	16770	16770	16770	0
192	20240219	173400	223654900	16770	16770	16770	16770	0
193	20240219	173300	223654900	16770	16770	16770	16770	0
194	20240219	173200	223654900	16770	16770	16770	16770	0
195	20240219	173100	223654900	16770	16770	16770	16770	0
196	20240219	173000	223654900	16770	16770	16770	16770	0
197	20240219	172900	223654900	16770	16770	16770	16770	0
198	20240219	172800	223654900	16770	16770	16770	16770	0
199	20240219	172700	223654900	16770	16770	16770	16770	0
200	20240219	172600	223654900	16770	16770	16770	16770	0
201	20240219	172500	223654900	16770	16770	16770	16770	0
202	20240219	172400	223654900	16770	16770	16770	16770	0
203	20240219	172300	223654900	16770	16770	16770	16770	0
204	20240219	172200	223654900	16770	16770	16770	16770	0
205	20240219	172100	223654900	16770	16770	16770	16770	0
206	20240219	172000	223654900	16770	16770	16770	16770	0
207	20240219	171900	223654900	16770	16770	16770	16770	0
208	20240219	171800	223654900	16770	16770	16770	16770	0
209	20240219	171700	223654900	16770	16770	16770	16770	0
210	20240219	171600	223654900	16770	16770	16770	16770	0
211	20240219	171500	223654900	16770	16770	16770	16770	0
212	20240219	171400	223654900	16770	16770	16770	16770	198
213	20240219	171300	223654900	16770	16770	16770	16770	0
214	20240219	171200	223654900	16770	16770	16770	16770	0
215	20240219	171100	223654900	16770	16770	16770	16770	0
216	20240219	171000	223654900	16770	16770	16770	16770	0
217	20240219	170900	223654900	16770	16770	16770	16770	0
218	20240219	170800	223654900	16770	16770	16770	16770	0
219	20240219	170700	223654900	16770	16770	16770	16770	0
220	20240219	170600	223654900	16770	16770	16770	16770	0
221	20240219	170500	223654900	16770	16770	16770	16770	0
222	20240219	170400	223654900	16770	16770	16770	16770	0
223	20240219	170300	223654900	16770	16770	16770	16770	0
224	20240219	170200	223654900	16770	16770	16770	16770	0
225	20240219	170100	223654900	16770	16770	16770	16770	0
226	20240219	170000	223654900	16770	16770	16770	16770	0
227	20240219	165900	223654900	16770	16770	16770	16770	0
228	20240219	165800	223654900	16770	16770	16770	16770	0
229	20240219	165700	223654900	16770	16770	16770	16770	0
230	20240219	165600	223654900	16770	16770	16770	16770	0
231	20240219	165500	223654900	16770	16770	16770	16770	0
232	20240219	165400	223654900	16770	16770	16770	16770	0
233	20240219	165300	223654900	16770	16770	16770	16770	0
234	20240219	165200	223654900	16770	16770	16770	16770	0
235	20240219	165100	223654900	16770	16770	16770	16770	0
236	20240219	165000	223654900	16770	16770	16770	16770	0
237	20240219	164900	223654900	16770	16770	16770	16770	0
238	20240219	164800	223654900	16770	16770	16770	16770	0
239	20240219	164700	223654900	16770	16770	16770	16770	0
240	20240219	164600	223654900	16770	16770	16770	16770	0
241	20240219	164500	223654900	16770	16770	16770	16770	0
242	20240219	164400	223654900	16770	16770	16770	16770	198
243	20240219	164300	223654900	16770	16770	16770	16770	0
244	20240219	164200	223654900	16770	16770	16770	16770	0
245	20240219	164100	223654900	16770	16770	16770	16770	0
246	20240219	164000	223654900	16770	16770	16770	16770	0
247	20240219	163900	223654900	16770	16770	16770	16770	0
248	20240219	163800	223654900	16770	16770	16770	16770	0
249	20240219	163700	223654900	16770	16770	16770	16770	0
250	20240219	163600	223654900	16770	16770	16770	16770	0
251	20240219	163500	223654900	16770	16770	16770	16770	0
252	20240219	163400	223654900	16770	16770	16770	16770	0
253	20240219	163300	223654900	16770	16770	16770	16770	0
254	20240219	163200	223654900	16770	16770	16770	16770	0
255	20240219	163100	223654900	16770	16770	16770	16770	0
256	20240219	163000	223654900	16770	16770	16770	16770	0
257	20240219	162900	223654900	16770	16770	16770	16770	0
258	20240219	162800	223654900	16770	16770	16770	16770	0
259	20240219	162700	223654900	16770	16770	16770	16770	0
260	20240219	162600	223654900	16770	16770	16770	16770	0
261	20240219	162500	223654900	16770	16770	16770	16770	0
262	20240219	162400	223654900	16770	16770	16770	16770	0
263	20240219	162300	223654900	16770	16770	16770	16770	0
264	20240219	162200	223654900	16770	16770	16770	16770	0
265	20240219	162100	223654900	16770	16770	16770	16770	0
266	20240219	162000	223654900	16770	16770	16770	16770	0
267	20240219	161900	223654900	16770	16770	16770	16770	0
268	20240219	161800	223654900	16770	16770	16770	16770	0
269	20240219	161700	223654900	16770	16770	16770	16770	0
270	20240219	161600	223654900	16770	16770	16770	16770	0
271	20240219	161500	223654900	16770	16770	16770	16770	0
272	20240219	161400	223654900	16770	16770	16770	16770	198
273	20240219	161300	223654900	16770	16770	16770	16770	0
274	20240219	161200	223654900	16770	16770	16770	16770	0
275	20240219	161100	223654900	16770	16770	16770	16770	0
276	20240219	161000	223654900	16770	16770	16770	16770	0
277	20240219	160900	223654900	16770	16770	16770	16770	0
278	20240219	160800	223654900	16770	16770	16770	16770	0
279	20240219	160700	223654900	16770	16770	16770	16770	0
280	20240219	160600	223654900	16770	16770	16770	16770	0
281	20240219	160500	223654900	16770	16770	16770	16770	0
282	20240219	160400	223654900	16770	16770	16770	16770	0
283	20240219	160300	223654900	16770	16770	16770	16770	0
284	20240219	160200	223654900	16770	16770	16770	16770	0
285	20240219	160100	223654900	16770	16770	16770	16770	0
286	20240219	160000	223654900	16770	16770	16770	16770	0
287	20240219	155900	223654900	16770	16770	16770	16770	0
288	20240219	155800	223654900	16770	16770	16770	16770	0
289	20240219	155700	223654900	16770	16770	16770	16770	0
290	20240219	155600	223654900	16770	16770	16770	16770	0
291	20240219	155500	223654900	16770	16770	16770	16770	0
292	20240219	155400	223654900	16770	16770	16770	16770	0
293	20240219	155300	223654900	16770	16770	16770	16770	0
294	20240219	155200	223654900	16770	16770	16770	16770	0
295	20240219	155100	223654900	16770	16770	16770	16770	0
296	20240219	155000	223654900	16770	16770	16770	16770	0
297	20240219	154900	223654900	16770	16770	16770	16770	0
298	20240219	154800	223654900	16770	16770	16770	16770	0
299	20240219	154700	223654900	16770	16770	16770	16770	0
300	20240219	154600	223654900	16770	16770	16770	16770	0
301	20240219	154500	223654900	16770	16770	16770	16770	0
302	20240219	154400	223654900	16770	16770	16770	16770	198
303	20240219	154300	223654900	16770	16770	16770	16770	0
304	20240219	154200	223654900	16770	16770	16770	16770	0
305	20240219	154100	223654900	16770	16770	16770	16770	0
306	20240219	154000	223654900	16770	16770	16770	16770	0
307	20240219	153900	223654900	16770	16770	16770	16770	0
308	20240219	153800	223654900	16770	16770	16770	16770	0
309	20240219	153700	223654900	16770	16770	16770	16770	0
310	20240219	153600	223654900	16770	16770	16770	16770	0
311	20240219	153500	223654900	16770	16770	16770	16770	0
312	20240219	153400	223654900	16770	16770	16770	16770	0
313	20240219	153300	223654900	16770	16770	16770	16770	0
314	20240219	153200	223654900	16770	16770	16770	16770	0
315	20240219	153100	223654900	16770	16770	16770	16770	0
316	20240219	153000	223654900	16770	16770	16770	16770	198
317	20240219	152900	220334440	16840	16840	16840	16840	0
318	20240219	152800	220334440	16840	16840	16840	16840	0
319	20240219	152700	220334440	16840	16840	16840	16840	0
320	20240219	152600	220334440	16840	16840	16840	16840	0
321	20240219	152500	220334440	16840	16840	16840	16840	0
322	20240219	152400	220334440	16840	16840	16840	16840	0
323	20240219	152300	220334440	16840	16840	16840	16840	0
324	20240219	152200	220334440	16840	16840	16840	16840	0
325	20240219	152100	220334440	16840	16840	16840	16840	0
326	20240219	152000	220334440	16840	16840	16840	16840	0
327	20240219	151900	220334440	16840	16840	16840	16840	5
328	20240219	151800	220250240	16850	16850	16850	16850	18
329	20240219	151700	219946940	16850	16820	16850	16810	121
330	20240219	151600	217912880	16810	16810	16810	16810	0
331	20240219	151500	217912880	16810	16810	16810	16810	0
332	20240219	151400	217912880	16810	16810	16810	16810	1
333	20240219	151300	217896070	16840	16840	16840	16840	85
334	20240219	151200	216464670	16800	16800	16800	16800	0
335	20240219	151100	216464670	16800	16800	16800	16800	0
336	20240219	151000	216464670	16800	16800	16800	16800	2
337	20240219	150900	216431070	16840	16840	16840	16840	0
338	20240219	150800	216431070	16840	16840	16840	16840	18
339	20240219	150700	216127950	16800	16800	16800	16800	99
340	20240219	150600	214464750	16840	16840	16840	16840	0
341	20240219	150500	214464750	16840	16840	16840	16840	0
342	20240219	150400	214464750	16840	16840	16840	16840	77
343	20240219	150300	213168070	16840	16840	16840	16840	0
344	20240219	150200	213168070	16840	16840	16840	16840	0
345	20240219	150100	213168070	16840	16840	16840	16840	30
346	20240219	150000	212662870	16780	16790	16790	16780	9
347	20240219	145900	212511790	16800	16800	16800	16800	124
348	20240219	145800	210428590	16790	16790	16790	16790	0
349	20240219	145700	210428590	16790	16790	16790	16790	5
350	20240219	145600	210344640	16790	16820	16820	16790	195
351	20240219	145500	207069540	16840	16840	16840	16840	0
352	20240219	145400	207069540	16840	16840	16840	16840	0
353	20240219	145300	207069540	16840	16840	16840	16840	5
354	20240219	145200	206985340	16840	16840	16840	16840	0
355	20240219	145100	206985340	16840	16840	16840	16840	0
356	20240219	145000	206985340	16840	16840	16840	16840	50
357	20240219	144900	206143340	16840	16840	16840	16840	0
358	20240219	144800	206143340	16840	16840	16840	16840	1
359	20240219	144700	206126500	16800	16800	16800	16800	37
360	20240219	144600	205504900	16780	16780	16780	16780	0
361	20240219	144500	205504900	16780	16780	16780	16780	100
362	20240219	144400	203826900	16780	16780	16780	16780	0
363	20240219	144300	203826900	16780	16780	16780	16780	98
364	20240219	144200	202182460	16780	16780	16780	16780	4
365	20240219	144100	202115340	16780	16780	16780	16780	10
366	20240219	144000	201947540	16780	16780	16780	16780	65
367	20240219	143900	200856840	16800	16800	16800	16800	17
368	20240219	143800	200571240	16800	16840	16840	16800	644
369	20240219	143700	189741180	16860	16860	16860	16860	6
370	20240219	143600	189640020	16840	16840	16840	16840	0
371	20240219	143500	189640020	16840	16840	16840	16840	0
372	20240219	143400	189640020	16840	16840	16840	16840	0
373	20240219	143300	189640020	16840	16840	16840	16840	0
374	20240219	143200	189640020	16840	16840	16840	16840	32
375	20240219	143100	189101140	16850	16850	16850	16850	0
376	20240219	143000	189101140	16850	16850	16850	16850	20
377	20240219	142900	188764140	16860	16860	16860	16860	0
378	20240219	142800	188764140	16860	16860	16860	16860	0
379	20240219	142700	188764140	16860	16850	16860	16850	38
380	20240219	142600	188123600	16830	16830	16830	16830	0
381	20240219	142500	188123600	16830	16830	16830	16830	100
382	20240219	142400	186440600	16860	16860	16860	16860	0
383	20240219	142300	186440600	16860	16860	16860	16860	0
384	20240219	142200	186440600	16860	16860	16860	16860	1
385	20240219	142100	186423740	16860	16860	16860	16860	0
386	20240219	142000	186423740	16860	16860	16860	16860	0
387	20240219	141900	186423740	16860	16820	16860	16820	168
388	20240219	141800	183592010	16810	16810	16810	16810	0
389	20240219	141700	183592010	16810	16830	16830	16810	400
390	20240219	141600	176866150	16810	16810	16810	16810	0
391	20240219	141500	176866150	16810	16810	16810	16810	0
392	20240219	141400	176866150	16810	16810	16810	16810	0
393	20240219	141300	176866150	16810	16810	16810	16810	0
394	20240219	141200	176866150	16810	16810	16810	16810	0
395	20240219	141100	176866150	16810	16810	16810	16810	10
396	20240219	141000	176698050	16800	16800	16800	16800	0
397	20240219	140900	176698050	16800	16800	16800	16800	0
398	20240219	140800	176698050	16800	16840	16840	16800	844
399	20240219	140700	162515900	16860	16860	16860	16860	0
400	20240219	140600	162515900	16860	16860	16860	16860	0
401	20240219	140500	162515900	16860	16860	16860	16860	0
402	20240219	140400	162515900	16860	16860	16860	16860	0
403	20240219	140300	162515900	16860	16860	16860	16860	40
404	20240219	140200	161841500	16870	16870	16870	16870	0
405	20240219	140100	161841500	16870	16870	16870	16870	0
406	20240219	140000	161841500	16870	16870	16870	16870	0
407	20240219	135900	161841500	16870	16850	16870	16850	3
408	20240219	135800	161790930	16840	16840	16840	16840	0
409	20240219	135700	161790930	16840	16840	16840	16840	0
410	20240219	135600	161790930	16840	16840	16840	16840	0
411	20240219	135500	161790930	16840	16840	16840	16840	0
412	20240219	135400	161790930	16840	16840	16840	16840	0
413	20240219	135300	161790930	16840	16840	16840	16840	2
414	20240219	135200	161757250	16810	16810	16810	16810	0
415	20240219	135100	161757250	16810	16810	16810	16810	0
416	20240219	135000	161757250	16810	16820	16820	16810	29
417	20240219	134900	161269560	16810	16810	16810	16810	0
418	20240219	134800	161269560	16810	16810	16810	16810	34
419	20240219	134700	160698020	16800	16800	16800	16800	0
420	20240219	134600	160698020	16800	16800	16800	16800	0
421	20240219	134500	160698020	16800	16800	16800	16800	0
422	20240219	134400	160698020	16800	16800	16800	16800	2
423	20240219	134300	160664420	16800	16800	16800	16800	0
424	20240219	134200	160664420	16800	16800	16800	16800	0
425	20240219	134100	160664420	16800	16800	16800	16800	0
426	20240219	134000	160664420	16800	16800	16800	16800	0
427	20240219	133900	160664420	16800	16800	16800	16800	0
428	20240219	133800	160664420	16800	16800	16800	16800	0
429	20240219	133700	160664420	16800	16800	16800	16800	2
430	20240219	133600	160630820	16790	16790	16790	16790	0
431	20240219	133500	160630820	16790	16790	16790	16790	0
432	20240219	133400	160630820	16790	16790	16790	16790	0
433	20240219	133300	160630820	16790	16790	16790	16790	0
434	20240219	133200	160630820	16790	16790	16790	16790	0
435	20240219	133100	160630820	16790	16790	16790	16790	0
436	20240219	133000	160630820	16790	16790	16790	16790	0
437	20240219	132900	160630820	16790	16790	16790	16790	0
438	20240219	132800	160630820	16790	16790	16790	16790	0
439	20240219	132700	160630820	16790	16790	16790	16790	0
440	20240219	132600	160630820	16790	16790	16790	16790	0
441	20240219	132500	160630820	16790	16790	16790	16790	1
442	20240219	132400	160614030	16920	16920	16920	16920	0
443	20240219	132300	160614030	16920	16770	16920	16770	52
444	20240219	132200	159737140	16880	16880	16880	16880	0
445	20240219	132100	159737140	16880	16880	16880	16880	0
446	20240219	132000	159737140	16880	16880	16880	16880	1
447	20240219	131900	159720260	16770	16770	16770	16770	1
448	20240219	131800	159703490	16770	16780	16780	16770	2
449	20240219	131700	159669940	16900	16900	16900	16900	0
450	20240219	131600	159669940	16900	16900	16900	16900	0
451	20240219	131500	159669940	16900	16890	16900	16890	50
452	20240219	131400	158825050	16900	16900	16900	16900	0
453	20240219	131300	158825050	16900	16830	16900	16830	10
454	20240219	131200	158656610	16830	16830	16830	16830	0
455	20240219	131100	158656610	16830	16830	16830	16830	1
456	20240219	131000	158639780	16750	16760	16760	16750	90
457	20240219	130900	157131520	16750	16750	16750	16750	0
458	20240219	130800	157131520	16750	16750	16750	16750	0
459	20240219	130700	157131520	16750	16750	16750	16750	12
460	20240219	130600	156930520	16830	16830	16830	16830	0
461	20240219	130500	156930520	16830	16830	16830	16830	1
462	20240219	130400	156913690	16750	16750	16750	16750	0
463	20240219	130300	156913690	16750	16750	16750	16750	0
464	20240219	130200	156913690	16750	16750	16750	16750	5
465	20240219	130100	156829940	16750	16760	16760	16750	29
466	20240219	130000	156344180	16760	16770	16770	16760	7
467	20240219	125900	156226850	16760	16760	16760	16760	0
468	20240219	125800	156226850	16760	16760	16760	16760	1
469	20240219	125700	156210090	16760	16760	16760	16760	29
470	20240219	125600	155724050	16770	16770	16770	16770	0
471	20240219	125500	155724050	16770	16770	16770	16770	57
472	20240219	125400	154768160	16770	16770	16770	16770	0
473	20240219	125300	154768160	16770	16770	16770	16770	0
474	20240219	125200	154768160	16770	16770	16770	16770	0
475	20240219	125100	154768160	16770	16770	16770	16770	0
476	20240219	125000	154768160	16770	16770	16770	16770	0
477	20240219	124900	154768160	16770	16770	16770	16770	17
478	20240219	124800	154483070	16760	16780	16780	16760	600
479	20240219	124700	144426390	16900	16900	16900	16900	0
480	20240219	124600	144426390	16900	16900	16900	16900	0
481	20240219	124500	144426390	16900	16900	16900	16900	0
482	20240219	124400	144426390	16900	16900	16900	16900	0
483	20240219	124300	144426390	16900	16900	16900	16900	58
484	20240219	124200	143446190	16910	16910	16910	16910	0
485	20240219	124100	143446190	16910	16830	16910	16830	30
486	20240219	124000	142939770	16750	16750	16750	16750	2
487	20240219	123900	142906270	16750	16750	16750	16750	0
488	20240219	123800	142906270	16750	16750	16750	16750	0
489	20240219	123700	142906270	16750	16750	16750	16750	0
490	20240219	123600	142906270	16750	16750	16750	16750	0
491	20240219	123500	142906270	16750	16750	16750	16750	57
492	20240219	123400	141951520	16750	16750	16750	16750	0
493	20240219	123300	141951520	16750	16750	16750	16750	0
494	20240219	123200	141951520	16750	16750	16750	16750	0
495	20240219	123100	141951520	16750	16750	16750	16750	0
496	20240219	123000	141951520	16750	16750	16750	16750	0
497	20240219	122900	141951520	16750	16750	16750	16750	0
498	20240219	122800	141951520	16750	16750	16750	16750	5
499	20240219	122700	141867770	16750	16750	16750	16750	0
500	20240219	122600	141867770	16750	16750	16750	16750	0
501	20240219	122500	141867770	16750	16750	16750	16750	0
502	20240219	122400	141867770	16750	16750	16750	16750	0
503	20240219	122300	141867770	16750	16750	16750	16750	0
504	20240219	122200	141867770	16750	16750	16750	16750	0
505	20240219	122100	141867770	16750	16750	16750	16750	0
506	20240219	122000	141867770	16750	16750	16750	16750	7
507	20240219	121900	141750520	16750	16750	16750	16750	0
508	20240219	121800	141750520	16750	16750	16750	16750	0
509	20240219	121700	141750520	16750	16770	16770	16750	152
510	20240219	121600	139204070	16790	16890	16890	16790	2
511	20240219	121500	139170390	16770	16770	16770	16770	9
512	20240219	121400	139019460	16770	16770	16770	16770	0
513	20240219	121300	139019460	16770	16770	16770	16770	0
514	20240219	121200	139019460	16770	16770	16770	16770	11
515	20240219	121100	138834990	16850	16850	16850	16850	0
516	20240219	121000	138834990	16850	16850	16850	16850	0
517	20240219	120900	138834990	16850	16860	16860	16850	6
518	20240219	120800	138733880	16860	16860	16860	16860	2
519	20240219	120700	138700160	16860	16860	16860	16860	0
520	20240219	120600	138700160	16860	16860	16860	16860	9
521	20240219	120500	138548420	16760	16780	16780	16760	400
522	20240219	120400	131843190	16770	16770	16770	16770	0
523	20240219	120300	131843190	16770	16770	16770	16770	0
524	20240219	120200	131843190	16770	16780	16780	16770	38
525	20240219	120100	131205720	16860	16860	16860	16860	0
526	20240219	120000	131205720	16860	16860	16860	16860	0
527	20240219	115900	131205720	16860	16860	16860	16860	0
528	20240219	115800	131205720	16860	16860	16860	16860	0
529	20240219	115700	131205720	16860	16860	16860	16860	0
530	20240219	115600	131205720	16860	16860	16860	16860	0
531	20240219	115500	131205720	16860	16860	16860	16860	0
532	20240219	115400	131205720	16860	16860	16860	16860	0
533	20240219	115300	131205720	16860	16860	16860	16860	50
534	20240219	115200	130362720	16780	16780	16780	16780	0
535	20240219	115100	130362720	16780	16780	16780	16780	0
536	20240219	115000	130362720	16780	16780	16780	16780	0
537	20240219	114900	130362720	16780	16790	16790	16780	12
538	20240219	114800	130161280	16790	16790	16790	16790	12
539	20240219	114700	129959800	16790	16780	16790	16780	12
540	20240219	114600	129758380	16780	16790	16790	16780	51
541	20240219	114500	128902200	16790	16790	16790	16790	12
542	20240219	114400	128700720	16790	16780	16900	16780	13
543	20240219	114300	128482400	16780	16780	16780	16780	12
544	20240219	114200	128281040	16780	16780	16780	16780	12
545	20240219	114100	128079680	16780	16780	16780	16780	11
546	20240219	114000	127895100	16780	16780	16780	16780	0
547	20240219	113900	127895100	16780	16780	16780	16780	0
548	20240219	113800	127895100	16780	16900	16900	16780	207
549	20240219	113700	124413080	16900	16900	16900	16900	6
550	20240219	113600	124311680	16920	16910	16920	16910	30
551	20240219	113500	123804350	16920	16920	16920	16920	0
552	20240219	113400	123804350	16920	16920	16920	16920	0
553	20240219	113300	123804350	16920	16920	16920	16920	10
554	20240219	113200	123635150	16920	16910	16920	16910	60
555	20240219	113100	122620480	16910	16910	16910	16910	0
556	20240219	113000	122620480	16910	16910	16910	16910	0
557	20240219	112900	122620480	16910	16910	16910	16910	18
558	20240219	112800	122316100	16910	16910	16910	16910	0
559	20240219	112700	122316100	16910	16910	16910	16910	0
560	20240219	112600	122316100	16910	16910	16910	16910	0
561	20240219	112500	122316100	16910	16910	16910	16910	0
562	20240219	112400	122316100	16910	16910	16910	16910	0
563	20240219	112300	122316100	16910	16910	16910	16910	25
564	20240219	112200	121893350	16910	16910	16910	16910	0
565	20240219	112100	121893350	16910	16910	16910	16910	30
566	20240219	112000	121386050	16850	16850	16850	16850	0
567	20240219	111900	121386050	16850	16850	16850	16850	0
568	20240219	111800	121386050	16850	16850	16850	16850	0
569	20240219	111700	121386050	16850	16850	16850	16850	0
570	20240219	111600	121386050	16850	16850	16850	16850	51
571	20240219	111500	120526700	16850	16850	16850	16850	246
572	20240219	111400	116381600	16850	16850	16850	16850	0
573	20240219	111300	116381600	16850	16850	16850	16850	0
574	20240219	111200	116381600	16850	16850	16850	16850	0
575	20240219	111100	116381600	16850	16850	16850	16850	0
576	20240219	111000	116381600	16850	16850	16850	16850	0
577	20240219	110900	116381600	16850	16790	16850	16790	55
578	20240219	110800	115457400	16770	16780	16780	16770	400
579	20240219	110700	108747860	16790	16790	16790	16790	0
580	20240219	110600	108747860	16790	16790	16790	16790	0
581	20240219	110500	108747860	16790	16790	16790	16790	18
582	20240219	110400	108445640	16790	16790	16790	16790	58
583	20240219	110300	107471820	16790	16790	16790	16790	0
584	20240219	110200	107471820	16790	16790	16790	16790	0
585	20240219	110100	107471820	16790	16790	16790	16790	2
586	20240219	110000	107438240	16800	16800	16800	16800	23
587	20240219	105900	107051840	16790	16790	16790	16790	0
588	20240219	105800	107051840	16790	16790	16790	16790	0
589	20240219	105700	107051840	16790	16790	16790	16790	9
590	20240219	105600	106900730	16790	16790	16790	16790	10
591	20240219	105500	106732830	16800	16800	16800	16800	3
592	20240219	105400	106682430	16800	16800	16800	16800	0
593	20240219	105300	106682430	16800	16800	16800	16800	0
594	20240219	105200	106682430	16800	16790	16800	16790	20
595	20240219	105100	106346550	16790	16790	16790	16790	0
596	20240219	105000	106346550	16790	16790	16790	16790	0
597	20240219	104900	106346550	16790	16790	16790	16790	1
598	20240219	104800	106329760	16790	16790	16790	16790	0
599	20240219	104700	106329760	16790	16790	16790	16790	0
600	20240219	104600	106329760	16790	16790	16790	16790	0
601	20240219	104500	106329760	16790	16790	16790	16790	0
602	20240219	104400	106329760	16790	16790	16790	16790	0
603	20240219	104300	106329760	16790	16790	16790	16790	5
604	20240219	104200	106245810	16790	16790	16790	16790	0
605	20240219	104100	106245810	16790	16790	16790	16790	0
606	20240219	104000	106245810	16790	16790	16790	16790	3
607	20240219	103900	106195440	16770	16770	16770	16770	0
608	20240219	103800	106195440	16770	16770	16770	16770	0
609	20240219	103700	106195440	16770	16770	16770	16770	0
610	20240219	103600	106195440	16770	16770	16770	16770	0
611	20240219	103500	106195440	16770	16770	16770	16770	0
612	20240219	103400	106195440	16770	16770	16770	16770	0
613	20240219	103300	106195440	16770	16770	16770	16770	0
614	20240219	103200	106195440	16770	16770	16770	16770	0
615	20240219	103100	106195440	16770	16790	16800	16770	242
616	20240219	103000	102134520	16800	16800	16800	16800	40
617	20240219	102900	101462520	16850	16850	16850	16850	0
618	20240219	102800	101462520	16850	16850	16850	16850	0
619	20240219	102700	101462520	16850	16850	16850	16850	0
620	20240219	102600	101462520	16850	16850	16850	16850	0
621	20240219	102500	101462520	16850	16850	16850	16850	0
622	20240219	102400	101462520	16850	16850	16850	16850	0
623	20240219	102300	101462520	16850	16850	16850	16850	0
624	20240219	102200	101462520	16850	16850	16850	16850	0
625	20240219	102100	101462520	16850	16850	16850	16850	0
626	20240219	102000	101462520	16850	16850	16850	16850	1
627	20240219	101900	101445670	16800	16800	16800	16800	0
628	20240219	101800	101445670	16800	16800	16800	16800	42
629	20240219	101700	100740070	16790	16830	16830	16790	90
630	20240219	101600	99226720	16920	16920	16920	16920	0
631	20240219	101500	99226720	16920	16920	16920	16920	0
632	20240219	101400	99226720	16920	16820	16920	16820	11
633	20240219	101300	99041600	16820	16820	16820	16820	0
634	20240219	101200	99041600	16820	16820	16820	16820	0
635	20240219	101100	99041600	16820	16820	16820	16820	12
636	20240219	101000	98839760	16820	16820	16820	16820	0
637	20240219	100900	98839760	16820	16910	16910	16820	10
638	20240219	100800	98671320	16930	16920	16930	16920	40
639	20240219	100700	97994340	16920	16920	16920	16920	5
640	20240219	100600	97909740	16920	16920	16920	16920	1
641	20240219	100500	97892820	16920	16920	16920	16920	0
642	20240219	100400	97892820	16920	16920	16920	16920	1
643	20240219	100300	97875900	16930	16860	16930	16860	9
644	20240219	100200	97723630	16940	16940	16940	16940	40
645	20240219	100100	97046030	16940	16940	16940	16940	1
646	20240219	100000	97029090	16940	16940	16940	16940	1
647	20240219	095900	97012150	16940	16930	16940	16930	20
648	20240219	095800	96673360	16940	16920	16940	16920	50
649	20240219	095700	95826480	16940	16940	16940	16940	0
650	20240219	095600	95826480	16940	16940	16940	16940	0
651	20240219	095500	95826480	16940	16940	16940	16940	0
652	20240219	095400	95826480	16940	16940	16940	16940	0
653	20240219	095300	95826480	16940	16940	16940	16940	0
654	20240219	095200	95826480	16940	16940	16940	16940	0
655	20240219	095100	95826480	16940	16940	16940	16940	2
656	20240219	095000	95792600	16950	16900	16950	16780	54
657	20240219	094900	94881760	16870	16870	16870	16870	0
658	20240219	094800	94881760	16870	16870	16870	16870	293
659	20240219	094700	89938850	16870	16870	16870	16870	3
660	20240219	094600	89888240	16870	16780	16870	16780	335
661	20240219	094500	84259960	16780	16780	16780	16780	66
662	20240219	094400	83152480	16780	16780	16780	16780	0
663	20240219	094300	83152480	16780	16780	16780	16780	0
664	20240219	094200	83152480	16780	16780	16780	16780	0
665	20240219	094100	83152480	16780	16780	16780	16780	5
666	20240219	094000	83068580	16770	16770	16770	16770	0
667	20240219	093900	83068580	16770	16780	16780	16770	79
668	20240219	093800	81743690	16770	16770	16770	16770	0
669	20240219	093700	81743690	16770	16770	16770	16770	56
670	20240219	093600	80804570	16770	16770	16770	16770	5
671	20240219	093500	80720720	16770	16810	16810	16770	158
672	20240219	093400	78067860	16810	16810	16810	16810	0
673	20240219	093300	78067860	16810	16810	16810	16810	85
674	20240219	093200	76639010	16810	16810	16890	16810	26
675	20240219	093100	76201330	16800	16820	16870	16800	27
676	20240219	093000	75747160	16800	16800	16800	16800	1
677	20240219	092900	75730360	16800	16800	16800	16800	10
678	20240219	092800	75562360	16800	16800	16800	16800	1
679	20240219	092700	75545560	16770	16770	16770	16770	0
680	20240219	092600	75545560	16770	16890	16910	16770	54
681	20240219	092500	74635850	16770	16770	16920	16760	190
682	20240219	092400	71444960	16770	16720	16770	16720	85
683	20240219	092300	70021340	16630	16630	16630	16630	0
684	20240219	092200	70021340	16630	16630	16630	16630	6
685	20240219	092100	69921560	16620	16620	16620	16620	10
686	20240219	092000	69755360	16620	16620	16620	16620	107
687	20240219	091900	67977020	16620	16620	16620	16620	7
688	20240219	091800	67860680	16620	16670	16670	16620	60
689	20240219	091700	66863380	16680	16680	16680	16680	1
690	20240219	091600	66846700	16670	16640	16670	16640	674
691	20240219	091500	55618410	16570	16570	16570	16570	14
692	20240219	091400	55386430	16580	16570	16580	16570	42
693	20240219	091300	54690170	16570	16570	16570	16560	41
694	20240219	091200	54010860	16550	16590	16590	16550	75
695	20240219	091100	52767540	16580	16580	16580	16580	13
696	20240219	091000	52552000	16550	16570	16570	16550	43
697	20240219	090900	51840260	16550	16650	16650	16550	26
698	20240219	090800	51407970	16660	16660	16660	16660	0
699	20240219	090700	51407970	16660	16660	16660	16660	142
700	20240219	090600	49042250	16660	16530	16660	16520	82
701	20240219	090500	47685520	16660	16600	16660	16530	62
702	20240219	090400	46659030	16670	16670	16670	16670	0
703	20240219	090300	46659030	16670	16730	16730	16510	1024
704	20240219	090200	29606190	16720	16720	16720	16720	135
705	20240219	090100	27348990	16720	16760	16960	16700	1250
706	20240219	090000	6457170	16750	17020	17020	16700	380