KissMeData/271980/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205300	318501210	16970	16970	16970	16970	380
3	20240219	205200	318501210	16970	16970	16970	16970	0
4	20240219	205100	318501210	16970	16970	16970	16970	0
5	20240219	205000	318501210	16970	16970	16970	16970	0
6	20240219	204900	318501210	16970	16970	16970	16970	0
7	20240219	204800	318501210	16970	16970	16970	16970	0
8	20240219	204700	318501210	16970	16970	16970	16970	0
9	20240219	204600	318501210	16970	16970	16970	16970	0
10	20240219	204500	318501210	16970	16970	16970	16970	0
11	20240219	204400	318501210	16970	16970	16970	16970	0
12	20240219	204300	318501210	16970	16970	16970	16970	0
13	20240219	204200	318501210	16970	16970	16970	16970	0
14	20240219	204100	318501210	16970	16970	16970	16970	0
15	20240219	204000	318501210	16970	16970	16970	16970	0
16	20240219	203900	318501210	16970	16970	16970	16970	0
17	20240219	203800	318501210	16970	16970	16970	16970	0
18	20240219	203700	318501210	16970	16970	16970	16970	0
19	20240219	203600	318501210	16970	16970	16970	16970	0
20	20240219	203500	318501210	16970	16970	16970	16970	0
21	20240219	203400	318501210	16970	16970	16970	16970	0
22	20240219	203300	318501210	16970	16970	16970	16970	0
23	20240219	203200	318501210	16970	16970	16970	16970	0
24	20240219	203100	318501210	16970	16970	16970	16970	0
25	20240219	203000	318501210	16970	16970	16970	16970	0
26	20240219	202900	318501210	16970	16970	16970	16970	0
27	20240219	202800	318501210	16970	16970	16970	16970	0
28	20240219	202700	318501210	16970	16970	16970	16970	0
29	20240219	202600	318501210	16970	16970	16970	16970	0
30	20240219	202500	318501210	16970	16970	16970	16970	0
31	20240219	202400	318501210	16970	16970	16970	16970	0
32	20240219	202300	318501210	16970	16970	16970	16970	380
33	20240219	202200	318501210	16970	16970	16970	16970	0
34	20240219	202100	318501210	16970	16970	16970	16970	0
35	20240219	202000	318501210	16970	16970	16970	16970	0
36	20240219	201900	318501210	16970	16970	16970	16970	0
37	20240219	201800	318501210	16970	16970	16970	16970	0
38	20240219	201700	318501210	16970	16970	16970	16970	0
39	20240219	201600	318501210	16970	16970	16970	16970	0
40	20240219	201500	318501210	16970	16970	16970	16970	0
41	20240219	201400	318501210	16970	16970	16970	16970	0
42	20240219	201300	318501210	16970	16970	16970	16970	0
43	20240219	201200	318501210	16970	16970	16970	16970	0
44	20240219	201100	318501210	16970	16970	16970	16970	0
45	20240219	201000	318501210	16970	16970	16970	16970	0
46	20240219	200900	318501210	16970	16970	16970	16970	0
47	20240219	200800	318501210	16970	16970	16970	16970	0
48	20240219	200700	318501210	16970	16970	16970	16970	0
49	20240219	200600	318501210	16970	16970	16970	16970	0
50	20240219	200500	318501210	16970	16970	16970	16970	0
51	20240219	200400	318501210	16970	16970	16970	16970	0
52	20240219	200300	318501210	16970	16970	16970	16970	0
53	20240219	200200	318501210	16970	16970	16970	16970	0
54	20240219	200100	318501210	16970	16970	16970	16970	0
55	20240219	200000	318501210	16970	16970	16970	16970	0
56	20240219	195900	318501210	16970	16970	16970	16970	0
57	20240219	195800	318501210	16970	16970	16970	16970	0
58	20240219	195700	318501210	16970	16970	16970	16970	0
59	20240219	195600	318501210	16970	16970	16970	16970	0
60	20240219	195500	318501210	16970	16970	16970	16970	0
61	20240219	195400	318501210	16970	16970	16970	16970	0
62	20240219	195300	318501210	16970	16970	16970	16970	380
63	20240219	195200	318501210	16970	16970	16970	16970	0
64	20240219	195100	318501210	16970	16970	16970	16970	0
65	20240219	195000	318501210	16970	16970	16970	16970	0
66	20240219	194900	318501210	16970	16970	16970	16970	0
67	20240219	194800	318501210	16970	16970	16970	16970	0
68	20240219	194700	318501210	16970	16970	16970	16970	0
69	20240219	194600	318501210	16970	16970	16970	16970	0
70	20240219	194500	318501210	16970	16970	16970	16970	0
71	20240219	194400	318501210	16970	16970	16970	16970	0
72	20240219	194300	318501210	16970	16970	16970	16970	0
73	20240219	194200	318501210	16970	16970	16970	16970	0
74	20240219	194100	318501210	16970	16970	16970	16970	0
75	20240219	194000	318501210	16970	16970	16970	16970	0
76	20240219	193900	318501210	16970	16970	16970	16970	0
77	20240219	193800	318501210	16970	16970	16970	16970	0
78	20240219	193700	318501210	16970	16970	16970	16970	0
79	20240219	193600	318501210	16970	16970	16970	16970	0
80	20240219	193500	318501210	16970	16970	16970	16970	0
81	20240219	193400	318501210	16970	16970	16970	16970	0
82	20240219	193300	318501210	16970	16970	16970	16970	0
83	20240219	193200	318501210	16970	16970	16970	16970	0
84	20240219	193100	318501210	16970	16970	16970	16970	0
85	20240219	193000	318501210	16970	16970	16970	16970	0
86	20240219	192900	318501210	16970	16970	16970	16970	0
87	20240219	192800	318501210	16970	16970	16970	16970	0
88	20240219	192700	318501210	16970	16970	16970	16970	0
89	20240219	192600	318501210	16970	16970	16970	16970	0
90	20240219	192500	318501210	16970	16970	16970	16970	0
91	20240219	192400	318501210	16970	16970	16970	16970	0
92	20240219	192300	318501210	16970	16970	16970	16970	380
93	20240219	192200	318501210	16970	16970	16970	16970	0
94	20240219	192100	318501210	16970	16970	16970	16970	0
95	20240219	192000	318501210	16970	16970	16970	16970	0
96	20240219	191900	318501210	16970	16970	16970	16970	0
97	20240219	191800	318501210	16970	16970	16970	16970	0
98	20240219	191700	318501210	16970	16970	16970	16970	0
99	20240219	191600	318501210	16970	16970	16970	16970	0
100	20240219	191500	318501210	16970	16970	16970	16970	0
101	20240219	191400	318501210	16970	16970	16970	16970	0
102	20240219	191300	318501210	16970	16970	16970	16970	0
103	20240219	191200	318501210	16970	16970	16970	16970	0
104	20240219	191100	318501210	16970	16970	16970	16970	0
105	20240219	191000	318501210	16970	16970	16970	16970	0
106	20240219	190900	318501210	16970	16970	16970	16970	0
107	20240219	190800	318501210	16970	16970	16970	16970	0
108	20240219	190700	318501210	16970	16970	16970	16970	0
109	20240219	190600	318501210	16970	16970	16970	16970	0
110	20240219	190500	318501210	16970	16970	16970	16970	0
111	20240219	190400	318501210	16970	16970	16970	16970	0
112	20240219	190300	318501210	16970	16970	16970	16970	0
113	20240219	190200	318501210	16970	16970	16970	16970	0
114	20240219	190100	318501210	16970	16970	16970	16970	0
115	20240219	190000	318501210	16970	16970	16970	16970	0
116	20240219	185900	318501210	16970	16970	16970	16970	0
117	20240219	185800	318501210	16970	16970	16970	16970	0
118	20240219	185700	318501210	16970	16970	16970	16970	0
119	20240219	185600	318501210	16970	16970	16970	16970	0
120	20240219	185500	318501210	16970	16970	16970	16970	0
121	20240219	185400	318501210	16970	16970	16970	16970	0
122	20240219	185300	318501210	16970	16970	16970	16970	380
123	20240219	185200	318501210	16970	16970	16970	16970	0
124	20240219	185100	318501210	16970	16970	16970	16970	0
125	20240219	185000	318501210	16970	16970	16970	16970	0
126	20240219	184900	318501210	16970	16970	16970	16970	0
127	20240219	184800	318501210	16970	16970	16970	16970	0
128	20240219	184700	318501210	16970	16970	16970	16970	0
129	20240219	184600	318501210	16970	16970	16970	16970	0
130	20240219	184500	318501210	16970	16970	16970	16970	0
131	20240219	184400	318501210	16970	16970	16970	16970	0
132	20240219	184300	318501210	16970	16970	16970	16970	0
133	20240219	184200	318501210	16970	16970	16970	16970	0
134	20240219	184100	318501210	16970	16970	16970	16970	0
135	20240219	184000	318501210	16970	16970	16970	16970	0
136	20240219	183900	318501210	16970	16970	16970	16970	0
137	20240219	183800	318501210	16970	16970	16970	16970	0
138	20240219	183700	318501210	16970	16970	16970	16970	0
139	20240219	183600	318501210	16970	16970	16970	16970	0
140	20240219	183500	318501210	16970	16970	16970	16970	0
141	20240219	183400	318501210	16970	16970	16970	16970	0
142	20240219	183300	318501210	16970	16970	16970	16970	0
143	20240219	183200	318501210	16970	16970	16970	16970	0
144	20240219	183100	318501210	16970	16970	16970	16970	0
145	20240219	183000	318501210	16970	16970	16970	16970	0
146	20240219	182900	318501210	16970	16970	16970	16970	0
147	20240219	182800	318501210	16970	16970	16970	16970	0
148	20240219	182700	318501210	16970	16970	16970	16970	0
149	20240219	182600	318501210	16970	16970	16970	16970	0
150	20240219	182500	318501210	16970	16970	16970	16970	0
151	20240219	182400	318501210	16970	16970	16970	16970	0
152	20240219	182300	318501210	16970	16970	16970	16970	380
153	20240219	182200	318501210	16970	16970	16970	16970	0
154	20240219	182100	318501210	16970	16970	16970	16970	0
155	20240219	182000	318501210	16970	16970	16970	16970	0
156	20240219	181900	318501210	16970	16970	16970	16970	0
157	20240219	181800	318501210	16970	16970	16970	16970	0
158	20240219	181700	318501210	16970	16970	16970	16970	0
159	20240219	181600	318501210	16970	16970	16970	16970	0
160	20240219	181500	318501210	16970	16970	16970	16970	0
161	20240219	181400	318501210	16970	16970	16970	16970	0
162	20240219	181300	318501210	16970	16970	16970	16970	0
163	20240219	181200	318501210	16970	16970	16970	16970	0
164	20240219	181100	318501210	16970	16970	16970	16970	0
165	20240219	181000	318501210	16970	16970	16970	16970	0
166	20240219	180900	318501210	16970	16970	16970	16970	0
167	20240219	180800	318501210	16970	16970	16970	16970	0
168	20240219	180700	318501210	16970	16970	16970	16970	0
169	20240219	180600	318501210	16970	16970	16970	16970	0
170	20240219	180500	318501210	16970	16970	16970	16970	0
171	20240219	180400	318501210	16970	16970	16970	16970	0
172	20240219	180300	318501210	16970	16970	16970	16970	0
173	20240219	180200	318501210	16970	16970	16970	16970	0
174	20240219	180100	318501210	16970	16970	16970	16970	0
175	20240219	180000	318501210	16970	16970	16970	16970	0
176	20240219	175900	318501210	16970	16970	16970	16970	0
177	20240219	175800	318501210	16970	16970	16970	16970	0
178	20240219	175700	318501210	16970	16970	16970	16970	0
179	20240219	175600	318501210	16970	16970	16970	16970	0
180	20240219	175500	318501210	16970	16970	16970	16970	0
181	20240219	175400	318501210	16970	16970	16970	16970	0
182	20240219	175300	318501210	16970	16970	16970	16970	380
183	20240219	175200	318501210	16970	16970	16970	16970	0
184	20240219	175100	318501210	16970	16970	16970	16970	0
185	20240219	175000	318501210	16970	16970	16970	16970	0
186	20240219	174900	318501210	16970	16970	16970	16970	0
187	20240219	174800	318501210	16970	16970	16970	16970	0
188	20240219	174700	318501210	16970	16970	16970	16970	0
189	20240219	174600	318501210	16970	16970	16970	16970	0
190	20240219	174500	318501210	16970	16970	16970	16970	0
191	20240219	174400	318501210	16970	16970	16970	16970	0
192	20240219	174300	318501210	16970	16970	16970	16970	0
193	20240219	174200	318501210	16970	16970	16970	16970	0
194	20240219	174100	318501210	16970	16970	16970	16970	0
195	20240219	174000	318501210	16970	16970	16970	16970	0
196	20240219	173900	318501210	16970	16970	16970	16970	0
197	20240219	173800	318501210	16970	16970	16970	16970	0
198	20240219	173700	318501210	16970	16970	16970	16970	0
199	20240219	173600	318501210	16970	16970	16970	16970	0
200	20240219	173500	318501210	16970	16970	16970	16970	0
201	20240219	173400	318501210	16970	16970	16970	16970	0
202	20240219	173300	318501210	16970	16970	16970	16970	0
203	20240219	173200	318501210	16970	16970	16970	16970	0
204	20240219	173100	318501210	16970	16970	16970	16970	0
205	20240219	173000	318501210	16970	16970	16970	16970	0
206	20240219	172900	318501210	16970	16970	16970	16970	0
207	20240219	172800	318501210	16970	16970	16970	16970	0
208	20240219	172700	318501210	16970	16970	16970	16970	0
209	20240219	172600	318501210	16970	16970	16970	16970	0
210	20240219	172500	318501210	16970	16970	16970	16970	0
211	20240219	172400	318501210	16970	16970	16970	16970	0
212	20240219	172300	318501210	16970	16970	16970	16970	380
213	20240219	172200	318501210	16970	16970	16970	16970	0
214	20240219	172100	318501210	16970	16970	16970	16970	0
215	20240219	172000	318501210	16970	16970	16970	16970	0
216	20240219	171900	318501210	16970	16970	16970	16970	0
217	20240219	171800	318501210	16970	16970	16970	16970	0
218	20240219	171700	318501210	16970	16970	16970	16970	0
219	20240219	171600	318501210	16970	16970	16970	16970	0
220	20240219	171500	318501210	16970	16970	16970	16970	0
221	20240219	171400	318501210	16970	16970	16970	16970	0
222	20240219	171300	318501210	16970	16970	16970	16970	0
223	20240219	171200	318501210	16970	16970	16970	16970	0
224	20240219	171100	318501210	16970	16970	16970	16970	0
225	20240219	171000	318501210	16970	16970	16970	16970	0
226	20240219	170900	318501210	16970	16970	16970	16970	0
227	20240219	170800	318501210	16970	16970	16970	16970	0
228	20240219	170700	318501210	16970	16970	16970	16970	0
229	20240219	170600	318501210	16970	16970	16970	16970	0
230	20240219	170500	318501210	16970	16970	16970	16970	0
231	20240219	170400	318501210	16970	16970	16970	16970	0
232	20240219	170300	318501210	16970	16970	16970	16970	0
233	20240219	170200	318501210	16970	16970	16970	16970	0
234	20240219	170100	318501210	16970	16970	16970	16970	0
235	20240219	170000	318501210	16970	16970	16970	16970	0
236	20240219	165900	318501210	16970	16970	16970	16970	0
237	20240219	165800	318501210	16970	16970	16970	16970	0
238	20240219	165700	318501210	16970	16970	16970	16970	0
239	20240219	165600	318501210	16970	16970	16970	16970	0
240	20240219	165500	318501210	16970	16970	16970	16970	0
241	20240219	165400	318501210	16970	16970	16970	16970	0
242	20240219	165300	318501210	16970	16970	16970	16970	380
243	20240219	165200	318501210	16970	16970	16970	16970	0
244	20240219	165100	318501210	16970	16970	16970	16970	0
245	20240219	165000	318501210	16970	16970	16970	16970	0
246	20240219	164900	318501210	16970	16970	16970	16970	0
247	20240219	164800	318501210	16970	16970	16970	16970	0
248	20240219	164700	318501210	16970	16970	16970	16970	0
249	20240219	164600	318501210	16970	16970	16970	16970	0
250	20240219	164500	318501210	16970	16970	16970	16970	0
251	20240219	164400	318501210	16970	16970	16970	16970	0
252	20240219	164300	318501210	16970	16970	16970	16970	0
253	20240219	164200	318501210	16970	16970	16970	16970	0
254	20240219	164100	318501210	16970	16970	16970	16970	0
255	20240219	164000	318501210	16970	16970	16970	16970	0
256	20240219	163900	318501210	16970	16970	16970	16970	0
257	20240219	163800	318501210	16970	16970	16970	16970	0
258	20240219	163700	318501210	16970	16970	16970	16970	0
259	20240219	163600	318501210	16970	16970	16970	16970	0
260	20240219	163500	318501210	16970	16970	16970	16970	0
261	20240219	163400	318501210	16970	16970	16970	16970	0
262	20240219	163300	318501210	16970	16970	16970	16970	0
263	20240219	163200	318501210	16970	16970	16970	16970	0
264	20240219	163100	318501210	16970	16970	16970	16970	0
265	20240219	163000	318501210	16970	16970	16970	16970	0
266	20240219	162900	318501210	16970	16970	16970	16970	0
267	20240219	162800	318501210	16970	16970	16970	16970	0
268	20240219	162700	318501210	16970	16970	16970	16970	0
269	20240219	162600	318501210	16970	16970	16970	16970	0
270	20240219	162500	318501210	16970	16970	16970	16970	0
271	20240219	162400	318501210	16970	16970	16970	16970	0
272	20240219	162300	318501210	16970	16970	16970	16970	380
273	20240219	162200	318501210	16970	16970	16970	16970	0
274	20240219	162100	318501210	16970	16970	16970	16970	0
275	20240219	162000	318501210	16970	16970	16970	16970	0
276	20240219	161900	318501210	16970	16970	16970	16970	0
277	20240219	161800	318501210	16970	16970	16970	16970	0
278	20240219	161700	318501210	16970	16970	16970	16970	0
279	20240219	161600	318501210	16970	16970	16970	16970	0
280	20240219	161500	318501210	16970	16970	16970	16970	0
281	20240219	161400	318501210	16970	16970	16970	16970	0
282	20240219	161300	318501210	16970	16970	16970	16970	0
283	20240219	161200	318501210	16970	16970	16970	16970	0
284	20240219	161100	318501210	16970	16970	16970	16970	0
285	20240219	161000	318501210	16970	16970	16970	16970	0
286	20240219	160900	318501210	16970	16970	16970	16970	0
287	20240219	160800	318501210	16970	16970	16970	16970	0
288	20240219	160700	318501210	16970	16970	16970	16970	0
289	20240219	160600	318501210	16970	16970	16970	16970	0
290	20240219	160500	318501210	16970	16970	16970	16970	0
291	20240219	160400	318501210	16970	16970	16970	16970	0
292	20240219	160300	318501210	16970	16970	16970	16970	0
293	20240219	160200	318501210	16970	16970	16970	16970	0
294	20240219	160100	318501210	16970	16970	16970	16970	0
295	20240219	160000	318501210	16970	16970	16970	16970	0
296	20240219	155900	318501210	16970	16970	16970	16970	0
297	20240219	155800	318501210	16970	16970	16970	16970	0
298	20240219	155700	318501210	16970	16970	16970	16970	0
299	20240219	155600	318501210	16970	16970	16970	16970	0
300	20240219	155500	318501210	16970	16970	16970	16970	0
301	20240219	155400	318501210	16970	16970	16970	16970	0
302	20240219	155300	318501210	16970	16970	16970	16970	380
303	20240219	155200	318501210	16970	16970	16970	16970	0
304	20240219	155100	318501210	16970	16970	16970	16970	0
305	20240219	155000	318501210	16970	16970	16970	16970	0
306	20240219	154900	318501210	16970	16970	16970	16970	0
307	20240219	154800	318501210	16970	16970	16970	16970	0
308	20240219	154700	318501210	16970	16970	16970	16970	0
309	20240219	154600	318501210	16970	16970	16970	16970	0
310	20240219	154500	318501210	16970	16970	16970	16970	0
311	20240219	154400	318501210	16970	16970	16970	16970	0
312	20240219	154300	318501210	16970	16970	16970	16970	0
313	20240219	154200	318501210	16970	16970	16970	16970	0
314	20240219	154100	318501210	16970	16970	16970	16970	0
315	20240219	154000	318501210	16970	16970	16970	16970	0
316	20240219	153900	318501210	16970	16970	16970	16970	0
317	20240219	153800	318501210	16970	16970	16970	16970	0
318	20240219	153700	318501210	16970	16970	16970	16970	0
319	20240219	153600	318501210	16970	16970	16970	16970	0
320	20240219	153500	318501210	16970	16970	16970	16970	0
321	20240219	153400	318501210	16970	16970	16970	16970	0
322	20240219	153300	318501210	16970	16970	16970	16970	0
323	20240219	153200	318501210	16970	16970	16970	16970	0
324	20240219	153100	318501210	16970	16970	16970	16970	0
325	20240219	153000	318501210	16970	16970	16970	16970	380
326	20240219	152900	312052610	16970	16970	16970	16970	0
327	20240219	152800	312052610	16970	16970	16970	16970	0
328	20240219	152700	312052610	16970	16970	16970	16970	0
329	20240219	152600	312052610	16970	16970	16970	16970	0
330	20240219	152500	312052610	16970	16970	16970	16970	0
331	20240219	152400	312052610	16970	16970	16970	16970	0
332	20240219	152300	312052610	16970	16970	16970	16970	0
333	20240219	152200	312052610	16970	16970	16970	16970	0
334	20240219	152100	312052610	16970	16970	16970	16970	0
335	20240219	152000	312052610	16970	16970	16970	16970	0
336	20240219	151900	312052610	16970	17000	17000	16970	272
337	20240219	151800	307431160	16970	16970	16970	16970	0
338	20240219	151700	307431160	16970	16970	16970	16970	37
339	20240219	151600	306803270	16960	16960	16960	16960	0
340	20240219	151500	306803270	16960	16990	16990	16960	25
341	20240219	151400	306378640	16990	16990	16990	16990	0
342	20240219	151300	306378640	16990	16990	16990	16990	0
343	20240219	151200	306378640	16990	16990	16990	16990	0
344	20240219	151100	306378640	16990	16990	16990	16990	0
345	20240219	151000	306378640	16990	16970	16990	16950	1358
346	20240219	150900	283351700	16990	16980	16990	16970	81
347	20240219	150800	281976370	16990	16990	16990	16990	41
348	20240219	150700	281279780	16990	16990	16990	16990	0
349	20240219	150600	281279780	16990	16990	16990	16990	12
350	20240219	150500	281075900	16990	16990	16990	16990	0
351	20240219	150400	281075900	16990	16990	16990	16990	0
352	20240219	150300	281075900	16990	16990	16990	16980	104
353	20240219	150200	279309190	16990	16990	16990	16990	0
354	20240219	150100	279309190	16990	17000	17030	16990	151
355	20240219	150000	276741370	17000	17000	17000	17000	2
356	20240219	145900	276707370	17000	17000	17000	17000	0
357	20240219	145800	276707370	17000	17020	17030	17000	8
358	20240219	145700	276571220	17000	17000	17000	17000	156
359	20240219	145600	273919220	16980	16980	16980	16980	0
360	20240219	145500	273919220	16980	16980	16980	16980	0
361	20240219	145400	273919220	16980	16980	17020	16980	368
362	20240219	145300	267669060	16980	16980	16980	16980	0
363	20240219	145200	267669060	16980	16980	16980	16980	0
364	20240219	145100	267669060	16980	16980	16980	16980	0
365	20240219	145000	267669060	16980	16980	16980	16980	0
366	20240219	144900	267669060	16980	16980	16980	16980	0
367	20240219	144800	267669060	16980	16980	16980	16980	0
368	20240219	144700	267669060	16980	16980	16980	16980	0
369	20240219	144600	267669060	16980	16980	16980	16980	0
370	20240219	144500	267669060	16980	16980	16980	16980	0
371	20240219	144400	267669060	16980	16980	16980	16980	0
372	20240219	144300	267669060	16980	16980	16980	16980	0
373	20240219	144200	267669060	16980	16980	16980	16980	12
374	20240219	144100	267465300	16980	16990	16990	16980	63
375	20240219	144000	266395140	16980	16980	16980	16980	0
376	20240219	143900	266395140	16980	16980	16980	16980	0
377	20240219	143800	266395140	16980	16980	16980	16980	0
378	20240219	143700	266395140	16980	16980	16980	16980	30
379	20240219	143600	265885740	16980	16980	16980	16980	0
380	20240219	143500	265885740	16980	16980	16980	16980	0
381	20240219	143400	265885740	16980	16980	16980	16980	0
382	20240219	143300	265885740	16980	16980	16980	16980	0
383	20240219	143200	265885740	16980	16980	16980	16980	0
384	20240219	143100	265885740	16980	16980	16980	16980	0
385	20240219	143000	265885740	16980	16980	16980	16980	0
386	20240219	142900	265885740	16980	16980	16980	16980	0
387	20240219	142800	265885740	16980	17020	17020	16980	12
388	20240219	142700	265681580	16990	16990	16990	16990	0
389	20240219	142600	265681580	16990	17000	17000	16990	17
390	20240219	142500	265392720	16990	17000	17000	16990	6
391	20240219	142400	265290740	17000	17000	17000	17000	0
392	20240219	142300	265290740	17000	17000	17000	17000	0
393	20240219	142200	265290740	17000	17000	17000	17000	0
394	20240219	142100	265290740	17000	17000	17000	17000	0
395	20240219	142000	265290740	17000	17000	17000	17000	0
396	20240219	141900	265290740	17000	17000	17000	17000	102
397	20240219	141800	263556740	17000	17000	17000	17000	20
398	20240219	141700	263216740	16990	16990	16990	16970	68
399	20240219	141600	262061440	16990	16990	16990	16960	11
400	20240219	141500	261874600	16990	16990	16990	16990	1
401	20240219	141400	261857610	17000	17000	17000	17000	0
402	20240219	141300	261857610	17000	17000	17000	17000	5
403	20240219	141200	261772610	17000	17000	17000	17000	5
404	20240219	141100	261687610	16990	17000	17000	16990	9
405	20240219	141000	261534650	17000	16990	17000	16990	51
406	20240219	140900	260667840	16950	16950	16950	16950	0
407	20240219	140800	260667840	16950	16950	16950	16950	0
408	20240219	140700	260667840	16950	16950	16950	16950	0
409	20240219	140600	260667840	16950	16950	16950	16950	0
410	20240219	140500	260667840	16950	16950	16950	16950	0
411	20240219	140400	260667840	16950	16950	16950	16950	0
412	20240219	140300	260667840	16950	16950	16950	16950	0
413	20240219	140200	260667840	16950	16950	16950	16950	0
414	20240219	140100	260667840	16950	16950	16950	16950	0
415	20240219	140000	260667840	16950	16950	16950	16950	0
416	20240219	135900	260667840	16950	16960	16960	16950	46
417	20240219	135800	259888110	16950	16950	16950	16950	0
418	20240219	135700	259888110	16950	16950	16950	16950	0
419	20240219	135600	259888110	16950	16950	16950	16950	1
420	20240219	135500	259871160	16950	16950	16950	16950	136
421	20240219	135400	257565960	16950	16950	16950	16950	258
422	20240219	135300	253192860	16950	16950	16950	16950	13
423	20240219	135200	252972510	16950	16960	16960	16950	50
424	20240219	135100	252124940	17000	16980	17000	16980	2
425	20240219	135000	252090960	16960	16970	16980	16960	17
426	20240219	134900	251802420	16950	16950	16950	16950	0
427	20240219	134800	251802420	16950	16950	16950	16950	0
428	20240219	134700	251802420	16950	16950	16950	16950	10
429	20240219	134600	251632920	16940	16940	16940	16940	0
430	20240219	134500	251632920	16940	16940	16940	16940	0
431	20240219	134400	251632920	16940	16940	16940	16940	0
432	20240219	134300	251632920	16940	16940	16940	16940	54
433	20240219	134200	250718160	16970	16970	16970	16970	0
434	20240219	134100	250718160	16970	16970	16970	16970	0
435	20240219	134000	250718160	16970	16970	16970	16970	0
436	20240219	133900	250718160	16970	16970	16970	16970	0
437	20240219	133800	250718160	16970	16970	16970	16970	0
438	20240219	133700	250718160	16970	16970	16970	16970	0
439	20240219	133600	250718160	16970	16970	16970	16970	0
440	20240219	133500	250718160	16970	16970	16970	16970	0
441	20240219	133400	250718160	16970	16970	16970	16970	0
442	20240219	133300	250718160	16970	16930	16970	16930	3
443	20240219	133200	250667330	16920	16920	16920	16920	0
444	20240219	133100	250667330	16920	16930	16930	16920	55
445	20240219	133000	249736510	16920	16920	16920	16920	0
446	20240219	132900	249736510	16920	16920	16920	16920	3
447	20240219	132800	249685750	16930	16930	16930	16930	0
448	20240219	132700	249685750	16930	16930	16930	16930	39
449	20240219	132600	249025480	16930	16930	16930	16930	2
450	20240219	132500	248991620	16930	16930	16930	16930	0
451	20240219	132400	248991620	16930	16930	16930	16930	0
452	20240219	132300	248991620	16930	16930	16930	16930	0
453	20240219	132200	248991620	16930	16930	16930	16930	0
454	20240219	132100	248991620	16930	16930	16930	16930	0
455	20240219	132000	248991620	16930	16930	16930	16930	1
456	20240219	131900	248974690	16930	16960	16960	16930	53
457	20240219	131800	248077270	16960	16960	16960	16960	1
458	20240219	131700	248060310	16970	16970	16970	16970	0
459	20240219	131600	248060310	16970	16980	16980	16970	61
460	20240219	131500	247024650	17000	17000	17000	17000	0
461	20240219	131400	247024650	17000	17000	17000	17000	0
462	20240219	131300	247024650	17000	17000	17000	17000	0
463	20240219	131200	247024650	17000	17000	17000	17000	0
464	20240219	131100	247024650	17000	16980	17000	16980	2
465	20240219	131000	246990670	16980	16980	16980	16980	0
466	20240219	130900	246990670	16980	16980	16980	16980	0
467	20240219	130800	246990670	16980	16980	16980	16980	0
468	20240219	130700	246990670	16980	16980	16980	16980	0
469	20240219	130600	246990670	16980	16980	16980	16980	0
470	20240219	130500	246990670	16980	16980	16980	16980	0
471	20240219	130400	246990670	16980	16980	16980	16980	0
472	20240219	130300	246990670	16980	16980	16980	16980	0
473	20240219	130200	246990670	16980	16980	16980	16980	0
474	20240219	130100	246990670	16980	16980	16980	16980	0
475	20240219	130000	246990670	16980	16980	16980	16980	0
476	20240219	125900	246990670	16980	16980	16980	16980	2
477	20240219	125800	246956710	16980	16980	16980	16980	15
478	20240219	125700	246702010	16980	16980	16980	16980	51
479	20240219	125600	245836030	16980	16980	16980	16980	0
480	20240219	125500	245836030	16980	16980	16980	16980	0
481	20240219	125400	245836030	16980	16980	16980	16980	0
482	20240219	125300	245836030	16980	16980	16980	16980	0
483	20240219	125200	245836030	16980	16980	16980	16980	1
484	20240219	125100	245819050	16980	16980	16980	16980	1
485	20240219	125000	245802070	16980	17020	17020	16980	39
486	20240219	124900	245138650	16980	16980	16980	16980	0
487	20240219	124800	245138650	16980	16980	16980	16980	0
488	20240219	124700	245138650	16980	16980	16980	16980	12
489	20240219	124600	244934890	16980	16980	16980	16980	0
490	20240219	124500	244934890	16980	16980	16980	16980	0
491	20240219	124400	244934890	16980	16980	16980	16980	0
492	20240219	124300	244934890	16980	16980	16980	16980	0
493	20240219	124200	244934890	16980	16980	16980	16980	7
494	20240219	124100	244816030	16980	16980	16980	16980	6
495	20240219	124000	244714150	16980	16980	16980	16980	157
496	20240219	123900	242048290	17030	17030	17030	17030	0
497	20240219	123800	242048290	17030	17030	17030	17030	0
498	20240219	123700	242048290	17030	17030	17030	17030	0
499	20240219	123600	242048290	17030	16990	17030	16990	10
500	20240219	123500	241878150	16990	16990	16990	16990	8
501	20240219	123400	241742230	16910	16910	16910	16910	0
502	20240219	123300	241742230	16910	16940	16940	16910	164
503	20240219	123200	238967250	16940	16960	16960	16940	170
504	20240219	123100	236085840	16960	16970	16970	16960	208
505	20240219	123000	232558100	16970	16980	16980	16970	296
506	20240219	122900	227533820	17040	17040	17040	17040	1
507	20240219	122800	227516780	16980	16980	16980	16980	0
508	20240219	122700	227516780	16980	16980	16980	16980	0
509	20240219	122600	227516780	16980	16990	16990	16980	2000
510	20240219	122500	193550770	16990	17000	17000	16990	237
511	20240219	122400	189523780	17000	17000	17000	17000	0
512	20240219	122300	189523780	17000	17000	17000	16990	67
513	20240219	122200	188384810	17000	17000	17000	16990	195
514	20240219	122100	185070190	17000	17000	17000	17000	10
515	20240219	122000	184900190	17000	17040	17040	17000	23
516	20240219	121900	184508470	17050	17050	17050	17050	0
517	20240219	121800	184508470	17050	17050	17050	17050	0
518	20240219	121700	184508470	17050	17050	17050	17050	1
519	20240219	121600	184491420	17000	17000	17000	17000	0
520	20240219	121500	184491420	17000	17000	17000	17000	0
521	20240219	121400	184491420	17000	17000	17000	17000	0
522	20240219	121300	184491420	17000	17050	17050	17000	12
523	20240219	121200	184286920	17000	17000	17000	17000	0
524	20240219	121100	184286920	17000	17000	17000	17000	0
525	20240219	121000	184286920	17000	17000	17000	17000	0
526	20240219	120900	184286920	17000	17000	17000	17000	0
527	20240219	120800	184286920	17000	17000	17000	17000	4
528	20240219	120700	184218920	17000	17050	17050	17000	37
529	20240219	120600	183589670	17000	17000	17000	17000	50
530	20240219	120500	182739670	17000	17000	17000	17000	0
531	20240219	120400	182739670	17000	17000	17000	17000	0
532	20240219	120300	182739670	17000	17000	17000	17000	50
533	20240219	120200	181889670	17000	17000	17000	17000	0
534	20240219	120100	181889670	17000	17000	17000	17000	0
535	20240219	120000	181889670	17000	17000	17000	17000	0
536	20240219	115900	181889670	17000	17000	17000	17000	0
537	20240219	115800	181889670	17000	17000	17000	17000	0
538	20240219	115700	181889670	17000	17000	17000	17000	0
539	20240219	115600	181889670	17000	17000	17000	17000	0
540	20240219	115500	181889670	17000	17000	17000	17000	0
541	20240219	115400	181889670	17000	17010	17010	17000	177
542	20240219	115300	178880130	17010	17010	17010	17010	50
543	20240219	115200	178029630	17010	17010	17010	17010	0
544	20240219	115100	178029630	17010	17010	17010	17010	0
545	20240219	115000	178029630	17010	17010	17010	17010	27
546	20240219	114900	177570360	17010	17010	17010	17010	0
547	20240219	114800	177570360	17010	17030	17030	17010	60
548	20240219	114700	176549190	17030	17030	17030	17030	0
549	20240219	114600	176549190	17030	17030	17030	17030	0
550	20240219	114500	176549190	17030	17030	17030	17030	0
551	20240219	114400	176549190	17030	17030	17030	17030	0
552	20240219	114300	176549190	17030	17030	17030	17030	238
553	20240219	114200	172496050	17030	17040	17040	17030	67
554	20240219	114100	171354500	17030	17030	17030	17030	0
555	20240219	114000	171354500	17030	17050	17050	17030	5
556	20240219	113900	171269270	17030	17030	17030	17030	0
557	20240219	113800	171269270	17030	17030	17030	17030	0
558	20240219	113700	171269270	17030	17030	17030	17030	0
559	20240219	113600	171269270	17030	17030	17030	17030	4
560	20240219	113500	171201150	17010	17010	17010	17010	0
561	20240219	113400	171201150	17010	17010	17010	17010	0
562	20240219	113300	171201150	17010	17010	17010	17010	0
563	20240219	113200	171201150	17010	17010	17010	17010	7
564	20240219	113100	171082080	17010	17020	17020	17010	25
565	20240219	113000	170656780	17020	17020	17020	17020	0
566	20240219	112900	170656780	17020	17020	17020	17020	0
567	20240219	112800	170656780	17020	17020	17020	17020	4
568	20240219	112700	170588700	17010	17010	17010	17010	0
569	20240219	112600	170588700	17010	17010	17010	17010	0
570	20240219	112500	170588700	17010	17010	17010	17010	0
571	20240219	112400	170588700	17010	17040	17050	17010	201
572	20240219	112300	167162790	17040	17040	17040	17040	142
573	20240219	112200	164743110	17040	17040	17040	17040	0
574	20240219	112100	164743110	17040	17030	17040	17030	13
575	20240219	112000	164521610	17030	17020	17030	17020	210
576	20240219	111900	160947370	17000	17000	17000	17000	0
577	20240219	111800	160947370	17000	17000	17000	17000	0
578	20240219	111700	160947370	17000	17000	17000	17000	0
579	20240219	111600	160947370	17000	17020	17020	17000	9
580	20240219	111500	160794230	17000	17000	17010	17000	125
581	20240219	111400	158668110	17000	17000	17010	17000	109
582	20240219	111300	156815020	17010	17010	17010	17010	7
583	20240219	111200	156695950	17010	17010	17010	17010	0
584	20240219	111100	156695950	17010	17010	17010	17010	0
585	20240219	111000	156695950	17010	17000	17010	17000	75
586	20240219	110900	155420840	17000	17000	17000	17000	5
587	20240219	110800	155335840	17000	17000	17000	17000	1
588	20240219	110700	155318840	17000	17000	17000	17000	13
589	20240219	110600	155097840	17000	17000	17000	17000	125
590	20240219	110500	152972840	17000	17010	17010	17000	71
591	20240219	110400	151765320	17010	17010	17010	17010	0
592	20240219	110300	151765320	17010	17010	17010	17010	0
593	20240219	110200	151765320	17010	17010	17010	17010	0
594	20240219	110100	151765320	17010	17020	17020	17010	57
595	20240219	110000	150795300	17020	17020	17020	17020	42
596	20240219	105900	150080460	17020	17020	17020	17020	0
597	20240219	105800	150080460	17020	17020	17020	17020	14
598	20240219	105700	149842180	17020	17020	17020	17020	0
599	20240219	105600	149842180	17020	17020	17020	17020	1
600	20240219	105500	149825160	17020	17040	17040	17020	2
601	20240219	105400	149791100	17040	17030	17040	17020	14
602	20240219	105300	149552620	17020	17040	17040	17020	64
603	20240219	105200	148462940	17020	17020	17020	17020	0
604	20240219	105100	148462940	17020	17030	17040	17020	72
605	20240219	105000	147236330	17030	17030	17030	17030	3
606	20240219	104900	147185240	17020	17020	17020	17020	113
607	20240219	104800	145261980	17040	17020	17040	17020	153
608	20240219	104700	142655520	17020	17020	17020	17020	11
609	20240219	104600	142468300	17030	17030	17030	17020	179
610	20240219	104500	139420210	17030	17030	17030	17030	0
611	20240219	104400	139420210	17030	17030	17030	17030	0
612	20240219	104300	139420210	17030	17040	17040	17030	70
613	20240219	104200	138227490	17040	17040	17040	17040	67
614	20240219	104100	137085810	17050	17040	17050	17040	104
615	20240219	104000	135313500	17030	17030	17030	17030	7
616	20240219	103900	135194290	17030	17040	17040	17030	29
617	20240219	103800	134700230	17030	17040	17040	17030	108
618	20240219	103700	132860120	17050	17050	17050	17050	0
619	20240219	103600	132860120	17050	17050	17050	17050	1
620	20240219	103500	132843070	17050	17040	17050	17040	24
621	20240219	103400	132434040	17040	17040	17040	17040	7
622	20240219	103300	132314760	17050	17050	17070	17050	206
623	20240219	103200	128802200	17050	17050	17050	17050	1
624	20240219	103100	128785150	17100	17100	17100	17100	29
625	20240219	103000	128289250	17100	17100	17110	17100	287
626	20240219	102900	123380400	17110	17070	17110	17000	253
627	20240219	102800	119057040	17070	16990	17070	16980	1241
628	20240219	102700	97935000	16980	16980	16980	16980	0
629	20240219	102600	97935000	16980	16980	16980	16980	0
630	20240219	102500	97935000	16980	16980	16980	16980	0
631	20240219	102400	97935000	16980	16980	16980	16980	22
632	20240219	102300	97561440	17010	17010	17010	17010	0
633	20240219	102200	97561440	17010	17010	17010	17010	0
634	20240219	102100	97561440	17010	16990	17010	16990	293
635	20240219	102000	92579540	16990	16990	16990	16990	19
636	20240219	101900	92256730	16990	16990	16990	16990	0
637	20240219	101800	92256730	16990	16990	16990	16990	0
638	20240219	101700	92256730	16990	16990	16990	16990	19
639	20240219	101600	91933920	16990	16990	17000	16990	187
640	20240219	101500	88755930	16990	16960	16990	16960	220
641	20240219	101400	85021080	16960	16940	16960	16940	293
642	20240219	101300	80053650	16950	16950	16950	16750	1005
643	20240219	101200	63177650	16950	16950	16950	16950	0
644	20240219	101100	63177650	16950	16950	16950	16950	100
645	20240219	101000	61482650	16950	16940	16950	16940	100
646	20240219	100900	59788320	16940	16950	16950	16940	23
647	20240219	100800	59398600	16950	16930	16950	16930	46
648	20240219	100700	58619280	16940	16930	16950	16930	359
649	20240219	100600	52537190	16920	16910	16920	16910	132
650	20240219	100500	50304570	16910	16910	16910	16910	20
651	20240219	100400	49966370	16910	16910	16910	16910	0
652	20240219	100300	49966370	16910	16910	16910	16910	1
653	20240219	100200	49949460	16910	16910	16910	16910	3
654	20240219	100100	49898730	16910	16910	16910	16910	0
655	20240219	100000	49898730	16910	16910	16910	16910	30
656	20240219	095900	49391430	16910	16910	16910	16910	1
657	20240219	095800	49374520	16900	16900	16900	16900	0
658	20240219	095700	49374520	16900	16870	16900	16870	73
659	20240219	095600	48141940	16870	16870	16870	16870	0
660	20240219	095500	48141940	16870	16870	16870	16870	0
661	20240219	095400	48141940	16870	16870	16870	16870	4
662	20240219	095300	48074460	16870	16870	16870	16870	0
663	20240219	095200	48074460	16870	16870	16870	16870	0
664	20240219	095100	48074460	16870	16870	16870	16870	0
665	20240219	095000	48074460	16870	16870	16870	16870	0
666	20240219	094900	48074460	16870	16870	16870	16870	0
667	20240219	094800	48074460	16870	16870	16870	16870	0
668	20240219	094700	48074460	16870	16870	16870	16870	0
669	20240219	094600	48074460	16870	16870	16870	16870	0
670	20240219	094500	48074460	16870	16870	16870	16870	0
671	20240219	094400	48074460	16870	16870	16870	16870	0
672	20240219	094300	48074460	16870	16870	16870	16870	0
673	20240219	094200	48074460	16870	16850	16870	16850	579
674	20240219	094100	38311040	16840	16840	16840	16840	100
675	20240219	094000	36627040	16860	16860	16860	16860	0
676	20240219	093900	36627040	16860	16860	16860	16860	4
677	20240219	093800	36559600	16860	16860	16860	16860	0
678	20240219	093700	36559600	16860	16860	16860	16860	4
679	20240219	093600	36492160	16860	16860	16860	16860	0
680	20240219	093500	36492160	16860	16860	16860	16860	0
681	20240219	093400	36492160	16860	16860	16860	16860	0
682	20240219	093300	36492160	16860	16860	16860	16860	4
683	20240219	093200	36424720	16860	16860	16860	16860	1
684	20240219	093100	36407860	16870	16870	16870	16870	0
685	20240219	093000	36407860	16870	16870	16870	16870	50
686	20240219	092900	35564360	16870	16790	16870	16790	18
687	20240219	092800	35261820	16870	16870	16870	16870	3
688	20240219	092700	35211210	16870	16870	16870	16870	0
689	20240219	092600	35211210	16870	16860	16870	16860	100
690	20240219	092500	33524260	16870	16870	16870	16870	0
691	20240219	092400	33524260	16870	16870	16870	16870	0
692	20240219	092300	33524260	16870	16870	16870	16870	2
693	20240219	092200	33490520	16840	16810	16840	16810	100
694	20240219	092100	31807920	16750	16750	16750	16750	0
695	20240219	092000	31807920	16750	16750	16750	16750	0
696	20240219	091900	31807920	16750	16750	16750	16750	0
697	20240219	091800	31807920	16750	16750	16750	16750	30
698	20240219	091700	31305420	16740	16740	16740	16740	0
699	20240219	091600	31305420	16740	16740	16740	16740	0
700	20240219	091500	31305420	16740	16740	16740	16740	0
701	20240219	091400	31305420	16740	16740	16740	16740	5
702	20240219	091300	31221720	16740	16830	16830	16740	1424
703	20240219	091200	7375600	16820	16820	16820	16820	7
704	20240219	091100	7257860	16770	16770	16770	16770	0
705	20240219	091000	7257860	16770	16770	16770	16770	0
706	20240219	090900	7257860	16770	16770	16770	16770	0
707	20240219	090800	7257860	16770	16770	16770	16770	59
708	20240219	090700	6268430	16770	16770	16770	16770	0
709	20240219	090600	6268430	16770	16770	16770	16770	0
710	20240219	090500	6268430	16770	16770	16770	16770	0
711	20240219	090400	6268430	16770	16790	16790	16770	262
712	20240219	090300	1872820	16800	16800	16800	16800	18
713	20240219	090200	1570420	16800	16800	16800	16800	8
714	20240219	090100	1436020	16800	16800	16800	16800	29
715	20240219	090000	948820	16940	16970	16970	16940	56