KissMeData/234080/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	204300	208940880	12660	12660	12660	12660	484
3	20240216	204200	208940880	12660	12660	12660	12660	0
4	20240216	204100	208940880	12660	12660	12660	12660	0
5	20240216	204000	208940880	12660	12660	12660	12660	0
6	20240216	203900	208940880	12660	12660	12660	12660	0
7	20240216	203800	208940880	12660	12660	12660	12660	0
8	20240216	203700	208940880	12660	12660	12660	12660	0
9	20240216	203600	208940880	12660	12660	12660	12660	0
10	20240216	203500	208940880	12660	12660	12660	12660	0
11	20240216	203400	208940880	12660	12660	12660	12660	0
12	20240216	203300	208940880	12660	12660	12660	12660	0
13	20240216	203200	208940880	12660	12660	12660	12660	0
14	20240216	203100	208940880	12660	12660	12660	12660	0
15	20240216	203000	208940880	12660	12660	12660	12660	0
16	20240216	202900	208940880	12660	12660	12660	12660	0
17	20240216	202800	208940880	12660	12660	12660	12660	0
18	20240216	202700	208940880	12660	12660	12660	12660	0
19	20240216	202600	208940880	12660	12660	12660	12660	0
20	20240216	202500	208940880	12660	12660	12660	12660	0
21	20240216	202400	208940880	12660	12660	12660	12660	0
22	20240216	202300	208940880	12660	12660	12660	12660	0
23	20240216	202200	208940880	12660	12660	12660	12660	0
24	20240216	202100	208940880	12660	12660	12660	12660	0
25	20240216	202000	208940880	12660	12660	12660	12660	0
26	20240216	201900	208940880	12660	12660	12660	12660	0
27	20240216	201800	208940880	12660	12660	12660	12660	0
28	20240216	201700	208940880	12660	12660	12660	12660	0
29	20240216	201600	208940880	12660	12660	12660	12660	0
30	20240216	201500	208940880	12660	12660	12660	12660	0
31	20240216	201400	208940880	12660	12660	12660	12660	0
32	20240216	201300	208940880	12660	12660	12660	12660	484
33	20240216	201200	208940880	12660	12660	12660	12660	0
34	20240216	201100	208940880	12660	12660	12660	12660	0
35	20240216	201000	208940880	12660	12660	12660	12660	0
36	20240216	200900	208940880	12660	12660	12660	12660	0
37	20240216	200800	208940880	12660	12660	12660	12660	0
38	20240216	200700	208940880	12660	12660	12660	12660	0
39	20240216	200600	208940880	12660	12660	12660	12660	0
40	20240216	200500	208940880	12660	12660	12660	12660	0
41	20240216	200400	208940880	12660	12660	12660	12660	0
42	20240216	200300	208940880	12660	12660	12660	12660	0
43	20240216	200200	208940880	12660	12660	12660	12660	0
44	20240216	200100	208940880	12660	12660	12660	12660	0
45	20240216	200000	208940880	12660	12660	12660	12660	0
46	20240216	195900	208940880	12660	12660	12660	12660	0
47	20240216	195800	208940880	12660	12660	12660	12660	0
48	20240216	195700	208940880	12660	12660	12660	12660	0
49	20240216	195600	208940880	12660	12660	12660	12660	0
50	20240216	195500	208940880	12660	12660	12660	12660	0
51	20240216	195400	208940880	12660	12660	12660	12660	0
52	20240216	195300	208940880	12660	12660	12660	12660	0
53	20240216	195200	208940880	12660	12660	12660	12660	0
54	20240216	195100	208940880	12660	12660	12660	12660	0
55	20240216	195000	208940880	12660	12660	12660	12660	0
56	20240216	194900	208940880	12660	12660	12660	12660	0
57	20240216	194800	208940880	12660	12660	12660	12660	0
58	20240216	194700	208940880	12660	12660	12660	12660	0
59	20240216	194600	208940880	12660	12660	12660	12660	0
60	20240216	194500	208940880	12660	12660	12660	12660	0
61	20240216	194400	208940880	12660	12660	12660	12660	0
62	20240216	194300	208940880	12660	12660	12660	12660	484
63	20240216	194200	208940880	12660	12660	12660	12660	0
64	20240216	194100	208940880	12660	12660	12660	12660	0
65	20240216	194000	208940880	12660	12660	12660	12660	0
66	20240216	193900	208940880	12660	12660	12660	12660	0
67	20240216	193800	208940880	12660	12660	12660	12660	0
68	20240216	193700	208940880	12660	12660	12660	12660	0
69	20240216	193600	208940880	12660	12660	12660	12660	0
70	20240216	193500	208940880	12660	12660	12660	12660	0
71	20240216	193400	208940880	12660	12660	12660	12660	0
72	20240216	193300	208940880	12660	12660	12660	12660	0
73	20240216	193200	208940880	12660	12660	12660	12660	0
74	20240216	193100	208940880	12660	12660	12660	12660	0
75	20240216	193000	208940880	12660	12660	12660	12660	0
76	20240216	192900	208940880	12660	12660	12660	12660	0
77	20240216	192800	208940880	12660	12660	12660	12660	0
78	20240216	192700	208940880	12660	12660	12660	12660	0
79	20240216	192600	208940880	12660	12660	12660	12660	0
80	20240216	192500	208940880	12660	12660	12660	12660	0
81	20240216	192400	208940880	12660	12660	12660	12660	0
82	20240216	192300	208940880	12660	12660	12660	12660	0
83	20240216	192200	208940880	12660	12660	12660	12660	0
84	20240216	192100	208940880	12660	12660	12660	12660	0
85	20240216	192000	208940880	12660	12660	12660	12660	0
86	20240216	191900	208940880	12660	12660	12660	12660	0
87	20240216	191800	208940880	12660	12660	12660	12660	0
88	20240216	191700	208940880	12660	12660	12660	12660	0
89	20240216	191600	208940880	12660	12660	12660	12660	0
90	20240216	191500	208940880	12660	12660	12660	12660	0
91	20240216	191400	208940880	12660	12660	12660	12660	0
92	20240216	191300	208940880	12660	12660	12660	12660	484
93	20240216	191200	208940880	12660	12660	12660	12660	0
94	20240216	191100	208940880	12660	12660	12660	12660	0
95	20240216	191000	208940880	12660	12660	12660	12660	0
96	20240216	190900	208940880	12660	12660	12660	12660	0
97	20240216	190800	208940880	12660	12660	12660	12660	0
98	20240216	190700	208940880	12660	12660	12660	12660	0
99	20240216	190600	208940880	12660	12660	12660	12660	0
100	20240216	190500	208940880	12660	12660	12660	12660	0
101	20240216	190400	208940880	12660	12660	12660	12660	0
102	20240216	190300	208940880	12660	12660	12660	12660	0
103	20240216	190200	208940880	12660	12660	12660	12660	0
104	20240216	190100	208940880	12660	12660	12660	12660	0
105	20240216	190000	208940880	12660	12660	12660	12660	0
106	20240216	185900	208940880	12660	12660	12660	12660	0
107	20240216	185800	208940880	12660	12660	12660	12660	0
108	20240216	185700	208940880	12660	12660	12660	12660	0
109	20240216	185600	208940880	12660	12660	12660	12660	0
110	20240216	185500	208940880	12660	12660	12660	12660	0
111	20240216	185400	208940880	12660	12660	12660	12660	0
112	20240216	185300	208940880	12660	12660	12660	12660	0
113	20240216	185200	208940880	12660	12660	12660	12660	0
114	20240216	185100	208940880	12660	12660	12660	12660	0
115	20240216	185000	208940880	12660	12660	12660	12660	0
116	20240216	184900	208940880	12660	12660	12660	12660	0
117	20240216	184800	208940880	12660	12660	12660	12660	0
118	20240216	184700	208940880	12660	12660	12660	12660	0
119	20240216	184600	208940880	12660	12660	12660	12660	0
120	20240216	184500	208940880	12660	12660	12660	12660	0
121	20240216	184400	208940880	12660	12660	12660	12660	0
122	20240216	184300	208940880	12660	12660	12660	12660	484
123	20240216	184200	208940880	12660	12660	12660	12660	0
124	20240216	184100	208940880	12660	12660	12660	12660	0
125	20240216	184000	208940880	12660	12660	12660	12660	0
126	20240216	183900	208940880	12660	12660	12660	12660	0
127	20240216	183800	208940880	12660	12660	12660	12660	0
128	20240216	183700	208940880	12660	12660	12660	12660	0
129	20240216	183600	208940880	12660	12660	12660	12660	0
130	20240216	183500	208940880	12660	12660	12660	12660	0
131	20240216	183400	208940880	12660	12660	12660	12660	0
132	20240216	183300	208940880	12660	12660	12660	12660	0
133	20240216	183200	208940880	12660	12660	12660	12660	0
134	20240216	183100	208940880	12660	12660	12660	12660	0
135	20240216	183000	208940880	12660	12660	12660	12660	0
136	20240216	182900	208940880	12660	12660	12660	12660	0
137	20240216	182800	208940880	12660	12660	12660	12660	0
138	20240216	182700	208940880	12660	12660	12660	12660	0
139	20240216	182600	208940880	12660	12660	12660	12660	0
140	20240216	182500	208940880	12660	12660	12660	12660	0
141	20240216	182400	208940880	12660	12660	12660	12660	0
142	20240216	182300	208940880	12660	12660	12660	12660	0
143	20240216	182200	208940880	12660	12660	12660	12660	0
144	20240216	182100	208940880	12660	12660	12660	12660	0
145	20240216	182000	208940880	12660	12660	12660	12660	0
146	20240216	181900	208940880	12660	12660	12660	12660	0
147	20240216	181800	208940880	12660	12660	12660	12660	0
148	20240216	181700	208940880	12660	12660	12660	12660	0
149	20240216	181600	208940880	12660	12660	12660	12660	0
150	20240216	181500	208940880	12660	12660	12660	12660	0
151	20240216	181400	208940880	12660	12660	12660	12660	0
152	20240216	181300	208940880	12660	12660	12660	12660	484
153	20240216	181200	208940880	12660	12660	12660	12660	0
154	20240216	181100	208940880	12660	12660	12660	12660	0
155	20240216	181000	208940880	12660	12660	12660	12660	0
156	20240216	180900	208940880	12660	12660	12660	12660	0
157	20240216	180800	208940880	12660	12660	12660	12660	0
158	20240216	180700	208940880	12660	12660	12660	12660	0
159	20240216	180600	208940880	12660	12660	12660	12660	0
160	20240216	180500	208940880	12660	12660	12660	12660	0
161	20240216	180400	208940880	12660	12660	12660	12660	0
162	20240216	180300	208940880	12660	12660	12660	12660	0
163	20240216	180200	208940880	12660	12660	12660	12660	0
164	20240216	180100	208940880	12660	12660	12660	12660	0
165	20240216	180000	208940880	12660	12660	12660	12660	0
166	20240216	175900	208940880	12660	12660	12660	12660	0
167	20240216	175800	208940880	12660	12660	12660	12660	0
168	20240216	175700	208940880	12660	12660	12660	12660	0
169	20240216	175600	208940880	12660	12660	12660	12660	0
170	20240216	175500	208940880	12660	12660	12660	12660	0
171	20240216	175400	208940880	12660	12660	12660	12660	0
172	20240216	175300	208940880	12660	12660	12660	12660	0
173	20240216	175200	208940880	12660	12660	12660	12660	0
174	20240216	175100	208940880	12660	12660	12660	12660	0
175	20240216	175000	208940880	12660	12660	12660	12660	0
176	20240216	174900	208940880	12660	12660	12660	12660	0
177	20240216	174800	208940880	12660	12660	12660	12660	0
178	20240216	174700	208940880	12660	12660	12660	12660	0
179	20240216	174600	208940880	12660	12660	12660	12660	0
180	20240216	174500	208940880	12660	12660	12660	12660	0
181	20240216	174400	208940880	12660	12660	12660	12660	0
182	20240216	174300	208940880	12660	12660	12660	12660	484
183	20240216	174200	208940880	12660	12660	12660	12660	0
184	20240216	174100	208940880	12660	12660	12660	12660	0
185	20240216	174000	208940880	12660	12660	12660	12660	0
186	20240216	173900	208940880	12660	12660	12660	12660	0
187	20240216	173800	208940880	12660	12660	12660	12660	0
188	20240216	173700	208940880	12660	12660	12660	12660	0
189	20240216	173600	208940880	12660	12660	12660	12660	0
190	20240216	173500	208940880	12660	12660	12660	12660	0
191	20240216	173400	208940880	12660	12660	12660	12660	0
192	20240216	173300	208940880	12660	12660	12660	12660	0
193	20240216	173200	208940880	12660	12660	12660	12660	0
194	20240216	173100	208940880	12660	12660	12660	12660	0
195	20240216	173000	208940880	12660	12660	12660	12660	0
196	20240216	172900	208940880	12660	12660	12660	12660	0
197	20240216	172800	208940880	12660	12660	12660	12660	0
198	20240216	172700	208940880	12660	12660	12660	12660	0
199	20240216	172600	208940880	12660	12660	12660	12660	0
200	20240216	172500	208940880	12660	12660	12660	12660	0
201	20240216	172400	208940880	12660	12660	12660	12660	0
202	20240216	172300	208940880	12660	12660	12660	12660	0
203	20240216	172200	208940880	12660	12660	12660	12660	0
204	20240216	172100	208940880	12660	12660	12660	12660	0
205	20240216	172000	208940880	12660	12660	12660	12660	0
206	20240216	171900	208940880	12660	12660	12660	12660	0
207	20240216	171800	208940880	12660	12660	12660	12660	0
208	20240216	171700	208940880	12660	12660	12660	12660	0
209	20240216	171600	208940880	12660	12660	12660	12660	0
210	20240216	171500	208940880	12660	12660	12660	12660	0
211	20240216	171400	208940880	12660	12660	12660	12660	0
212	20240216	171300	208940880	12660	12660	12660	12660	484
213	20240216	171200	208940880	12660	12660	12660	12660	0
214	20240216	171100	208940880	12660	12660	12660	12660	0
215	20240216	171000	208940880	12660	12660	12660	12660	0
216	20240216	170900	208940880	12660	12660	12660	12660	0
217	20240216	170800	208940880	12660	12660	12660	12660	0
218	20240216	170700	208940880	12660	12660	12660	12660	0
219	20240216	170600	208940880	12660	12660	12660	12660	0
220	20240216	170500	208940880	12660	12660	12660	12660	0
221	20240216	170400	208940880	12660	12660	12660	12660	0
222	20240216	170300	208940880	12660	12660	12660	12660	0
223	20240216	170200	208940880	12660	12660	12660	12660	0
224	20240216	170100	208940880	12660	12660	12660	12660	0
225	20240216	170000	208940880	12660	12660	12660	12660	0
226	20240216	165900	208940880	12660	12660	12660	12660	0
227	20240216	165800	208940880	12660	12660	12660	12660	0
228	20240216	165700	208940880	12660	12660	12660	12660	0
229	20240216	165600	208940880	12660	12660	12660	12660	0
230	20240216	165500	208940880	12660	12660	12660	12660	0
231	20240216	165400	208940880	12660	12660	12660	12660	0
232	20240216	165300	208940880	12660	12660	12660	12660	0
233	20240216	165200	208940880	12660	12660	12660	12660	0
234	20240216	165100	208940880	12660	12660	12660	12660	0
235	20240216	165000	208940880	12660	12660	12660	12660	0
236	20240216	164900	208940880	12660	12660	12660	12660	0
237	20240216	164800	208940880	12660	12660	12660	12660	0
238	20240216	164700	208940880	12660	12660	12660	12660	0
239	20240216	164600	208940880	12660	12660	12660	12660	0
240	20240216	164500	208940880	12660	12660	12660	12660	0
241	20240216	164400	208940880	12660	12660	12660	12660	0
242	20240216	164300	208940880	12660	12660	12660	12660	484
243	20240216	164200	208940880	12660	12660	12660	12660	0
244	20240216	164100	208940880	12660	12660	12660	12660	0
245	20240216	164000	208940880	12660	12660	12660	12660	0
246	20240216	163900	208940880	12660	12660	12660	12660	0
247	20240216	163800	208940880	12660	12660	12660	12660	0
248	20240216	163700	208940880	12660	12660	12660	12660	0
249	20240216	163600	208940880	12660	12660	12660	12660	0
250	20240216	163500	208940880	12660	12660	12660	12660	0
251	20240216	163400	208940880	12660	12660	12660	12660	0
252	20240216	163300	208940880	12660	12660	12660	12660	0
253	20240216	163200	208940880	12660	12660	12660	12660	0
254	20240216	163100	208940880	12660	12660	12660	12660	0
255	20240216	163000	208940880	12660	12660	12660	12660	0
256	20240216	162900	208940880	12660	12660	12660	12660	0
257	20240216	162800	208940880	12660	12660	12660	12660	0
258	20240216	162700	208940880	12660	12660	12660	12660	0
259	20240216	162600	208940880	12660	12660	12660	12660	0
260	20240216	162500	208940880	12660	12660	12660	12660	0
261	20240216	162400	208940880	12660	12660	12660	12660	0
262	20240216	162300	208940880	12660	12660	12660	12660	0
263	20240216	162200	208940880	12660	12660	12660	12660	0
264	20240216	162100	208940880	12660	12660	12660	12660	0
265	20240216	162000	208940880	12660	12660	12660	12660	0
266	20240216	161900	208940880	12660	12660	12660	12660	0
267	20240216	161800	208940880	12660	12660	12660	12660	0
268	20240216	161700	208940880	12660	12660	12660	12660	0
269	20240216	161600	208940880	12660	12660	12660	12660	0
270	20240216	161500	208940880	12660	12660	12660	12660	0
271	20240216	161400	208940880	12660	12660	12660	12660	0
272	20240216	161300	208940880	12660	12660	12660	12660	484
273	20240216	161200	208940880	12660	12660	12660	12660	0
274	20240216	161100	208940880	12660	12660	12660	12660	0
275	20240216	161000	208940880	12660	12660	12660	12660	0
276	20240216	160900	208940880	12660	12660	12660	12660	0
277	20240216	160800	208940880	12660	12660	12660	12660	0
278	20240216	160700	208940880	12660	12660	12660	12660	0
279	20240216	160600	208940880	12660	12660	12660	12660	0
280	20240216	160500	208940880	12660	12660	12660	12660	0
281	20240216	160400	208940880	12660	12660	12660	12660	0
282	20240216	160300	208940880	12660	12660	12660	12660	0
283	20240216	160200	208940880	12660	12660	12660	12660	0
284	20240216	160100	208940880	12660	12660	12660	12660	0
285	20240216	160000	208940880	12660	12660	12660	12660	0
286	20240216	155900	208940880	12660	12660	12660	12660	0
287	20240216	155800	208940880	12660	12660	12660	12660	0
288	20240216	155700	208940880	12660	12660	12660	12660	0
289	20240216	155600	208940880	12660	12660	12660	12660	0
290	20240216	155500	208940880	12660	12660	12660	12660	0
291	20240216	155400	208940880	12660	12660	12660	12660	0
292	20240216	155300	208940880	12660	12660	12660	12660	0
293	20240216	155200	208940880	12660	12660	12660	12660	0
294	20240216	155100	208940880	12660	12660	12660	12660	0
295	20240216	155000	208940880	12660	12660	12660	12660	0
296	20240216	154900	208940880	12660	12660	12660	12660	0
297	20240216	154800	208940880	12660	12660	12660	12660	0
298	20240216	154700	208940880	12660	12660	12660	12660	0
299	20240216	154600	208940880	12660	12660	12660	12660	0
300	20240216	154500	208940880	12660	12660	12660	12660	0
301	20240216	154400	208940880	12660	12660	12660	12660	0
302	20240216	154300	208940880	12660	12660	12660	12660	484
303	20240216	154200	208940880	12660	12660	12660	12660	0
304	20240216	154100	208940880	12660	12660	12660	12660	0
305	20240216	154000	208940880	12660	12660	12660	12660	0
306	20240216	153900	208940880	12660	12660	12660	12660	0
307	20240216	153800	208940880	12660	12660	12660	12660	0
308	20240216	153700	208940880	12660	12660	12660	12660	0
309	20240216	153600	208940880	12660	12660	12660	12660	0
310	20240216	153500	208940880	12660	12660	12660	12660	0
311	20240216	153400	208940880	12660	12660	12660	12660	0
312	20240216	153300	208940880	12660	12660	12660	12660	0
313	20240216	153200	208940880	12660	12660	12660	12660	0
314	20240216	153100	208940880	12660	12660	12660	12660	0
315	20240216	153000	208940880	12660	12660	12660	12660	484
316	20240216	152900	202813440	12670	12670	12670	12670	0
317	20240216	152800	202813440	12670	12670	12670	12670	0
318	20240216	152700	202813440	12670	12670	12670	12670	0
319	20240216	152600	202813440	12670	12670	12670	12670	0
320	20240216	152500	202813440	12670	12670	12670	12670	0
321	20240216	152400	202813440	12670	12670	12670	12670	0
322	20240216	152300	202813440	12670	12670	12670	12670	0
323	20240216	152200	202813440	12670	12670	12670	12670	0
324	20240216	152100	202813440	12670	12670	12670	12670	0
325	20240216	152000	202813440	12670	12670	12670	12670	0
326	20240216	151900	202813440	12670	12670	12670	12670	0
327	20240216	151800	202813440	12670	12670	12670	12670	0
328	20240216	151700	202813440	12670	12670	12670	12670	51
329	20240216	151600	202167270	12670	12670	12670	12670	1
330	20240216	151500	202154600	12660	12660	12660	12660	1
331	20240216	151400	202141940	12660	12660	12660	12660	51
332	20240216	151300	201496280	12660	12660	12660	12660	97
333	20240216	151200	200268260	12660	12660	12660	12660	92
334	20240216	151100	199103540	12660	12660	12660	12660	2
335	20240216	151000	199078220	12660	12660	12690	12660	454
336	20240216	150900	193330490	12660	12660	12660	12660	2
337	20240216	150800	193305170	12670	12670	12670	12670	1
338	20240216	150700	193292500	12670	12670	12670	12670	1
339	20240216	150600	193279830	12670	12670	12670	12670	2
340	20240216	150500	193254490	12670	12670	12670	12670	1
341	20240216	150400	193241820	12670	12670	12670	12670	76
342	20240216	150300	192278900	12670	12670	12670	12670	1
343	20240216	150200	192266230	12670	12670	12690	12670	6
344	20240216	150100	192190130	12670	12670	12670	12670	1
345	20240216	150000	192177460	12670	12690	12690	12670	4
346	20240216	145900	192126740	12670	12680	12680	12670	202
347	20240216	145800	189566130	12680	12680	12680	12680	1
348	20240216	145700	189553450	12680	12680	12680	12680	1
349	20240216	145600	189540770	12680	12680	12680	12680	1
350	20240216	145500	189528090	12680	12680	12690	12680	4
351	20240216	145400	189477350	12690	12680	12690	12680	12
352	20240216	145300	189325100	12680	12680	12680	12680	1
353	20240216	145200	189312420	12680	12690	12690	12680	32
354	20240216	145100	188906350	12680	12690	12690	12680	6
355	20240216	145000	188830230	12680	12680	12680	12680	1
356	20240216	144900	188817550	12680	12690	12690	12680	3
357	20240216	144800	188779490	12680	12680	12690	12680	8
358	20240216	144700	188678020	12690	12680	12690	12680	3
359	20240216	144600	188639960	12690	12690	12690	12680	8
360	20240216	144500	188538450	12690	12690	12690	12690	112
361	20240216	144400	187117170	12690	12690	12690	12690	10
362	20240216	144300	186990270	12690	12690	12690	12690	0
363	20240216	144200	186990270	12690	12690	12690	12690	0
364	20240216	144100	186990270	12690	12690	12690	12690	0
365	20240216	144000	186990270	12690	12690	12690	12690	0
366	20240216	143900	186990270	12690	12690	12690	12690	2
367	20240216	143800	186964890	12690	12690	12690	12690	9
368	20240216	143700	186850680	12690	12690	12690	12690	0
369	20240216	143600	186850680	12690	12690	12690	12690	0
370	20240216	143500	186850680	12690	12690	12690	12690	1
371	20240216	143400	186837990	12680	12680	12680	12680	2
372	20240216	143300	186812630	12680	12680	12680	12680	0
373	20240216	143200	186812630	12680	12680	12680	12680	102
374	20240216	143100	185519270	12680	12680	12680	12680	1
375	20240216	143000	185506590	12670	12670	12670	12670	0
376	20240216	142900	185506590	12670	12670	12670	12670	0
377	20240216	142800	185506590	12670	12670	12670	12670	0
378	20240216	142700	185506590	12670	12670	12670	12670	0
379	20240216	142600	185506590	12670	12670	12670	12670	11
380	20240216	142500	185367220	12670	12670	12670	12670	0
381	20240216	142400	185367220	12670	12670	12670	12670	0
382	20240216	142300	185367220	12670	12670	12670	12670	0
383	20240216	142200	185367220	12670	12670	12670	12670	0
384	20240216	142100	185367220	12670	12670	12670	12670	0
385	20240216	142000	185367220	12670	12670	12670	12670	3
386	20240216	141900	185329210	12660	12660	12660	12660	0
387	20240216	141800	185329210	12660	12660	12660	12660	0
388	20240216	141700	185329210	12660	12660	12660	12660	2
389	20240216	141600	185303890	12660	12660	12660	12660	33
390	20240216	141500	184886110	12660	12650	12660	12650	365
391	20240216	141400	180265710	12660	12660	12660	12660	5
392	20240216	141300	180202410	12660	12660	12660	12650	74
393	20240216	141200	179266190	12660	12660	12660	12660	283
394	20240216	141100	175683410	12660	12660	12660	12660	3
395	20240216	141000	175645430	12660	12660	12660	12660	0
396	20240216	140900	175645430	12660	12660	12660	12660	3
397	20240216	140800	175607450	12660	12660	12660	12660	2
398	20240216	140700	175582130	12660	12660	12660	12660	11
399	20240216	140600	175442870	12660	12660	12660	12660	996
400	20240216	140500	162833510	12660	12660	12660	12660	15
401	20240216	140400	162643610	12660	12660	12660	12660	0
402	20240216	140300	162643610	12660	12660	12660	12660	0
403	20240216	140200	162643610	12660	12660	12660	12660	0
404	20240216	140100	162643610	12660	12660	12660	12660	1
405	20240216	140000	162630950	12660	12660	12660	12660	13
406	20240216	135900	162466370	12660	12660	12660	12660	0
407	20240216	135800	162466370	12660	12660	12660	12660	52
408	20240216	135700	161808050	12660	12660	12660	12660	0
409	20240216	135600	161808050	12660	12660	12660	12660	9
410	20240216	135500	161694110	12660	12660	12660	12660	2
411	20240216	135400	161668790	12660	12660	12660	12660	0
412	20240216	135300	161668790	12660	12660	12660	12660	3
413	20240216	135200	161630810	12660	12660	12660	12660	12
414	20240216	135100	161478890	12660	12660	12660	12660	1
415	20240216	135000	161466230	12660	12660	12660	12660	0
416	20240216	134900	161466230	12660	12660	12660	12660	1
417	20240216	134800	161453570	12660	12660	12660	12660	0
418	20240216	134700	161453570	12660	12660	12660	12660	0
419	20240216	134600	161453570	12660	12660	12660	12660	0
420	20240216	134500	161453570	12660	12660	12660	12660	0
421	20240216	134400	161453570	12660	12660	12660	12660	0
422	20240216	134300	161453570	12660	12660	12660	12660	0
423	20240216	134200	161453570	12660	12660	12660	12660	0
424	20240216	134100	161453570	12660	12660	12660	12660	0
425	20240216	134000	161453570	12660	12660	12660	12660	0
426	20240216	133900	161453570	12660	12660	12660	12660	0
427	20240216	133800	161453570	12660	12660	12660	12660	0
428	20240216	133700	161453570	12660	12660	12660	12660	0
429	20240216	133600	161453570	12660	12660	12660	12660	0
430	20240216	133500	161453570	12660	12660	12660	12660	0
431	20240216	133400	161453570	12660	12660	12660	12660	2
432	20240216	133300	161428250	12660	12660	12660	12660	0
433	20240216	133200	161428250	12660	12660	12660	12660	6
434	20240216	133100	161352290	12650	12650	12650	12650	0
435	20240216	133000	161352290	12650	12650	12650	12650	0
436	20240216	132900	161352290	12650	12650	12650	12650	2
437	20240216	132800	161326990	12650	12650	12650	12650	2
438	20240216	132700	161301690	12660	12660	12660	12660	0
439	20240216	132600	161301690	12660	12660	12660	12660	22
440	20240216	132500	161023170	12660	12660	12660	12660	0
441	20240216	132400	161023170	12660	12660	12660	12660	0
442	20240216	132300	161023170	12660	12660	12660	12660	0
443	20240216	132200	161023170	12660	12660	12660	12660	0
444	20240216	132100	161023170	12660	12660	12660	12660	2
445	20240216	132000	160997850	12650	12650	12650	12650	0
446	20240216	131900	160997850	12650	12650	12650	12650	0
447	20240216	131800	160997850	12650	12650	12650	12650	0
448	20240216	131700	160997850	12650	12650	12650	12650	0
449	20240216	131600	160997850	12650	12690	12690	12650	2
450	20240216	131500	160972510	12690	12650	12690	12610	567
451	20240216	131400	153809470	12670	12670	12670	12670	2
452	20240216	131300	153784130	12670	12670	12670	12670	0
453	20240216	131200	153784130	12670	12670	12670	12670	1
454	20240216	131100	153771460	12690	12690	12690	12690	0
455	20240216	131000	153771460	12690	12690	12690	12690	0
456	20240216	130900	153771460	12690	12690	12690	12690	0
457	20240216	130800	153771460	12690	12690	12690	12690	1
458	20240216	130700	153758770	12690	12690	12690	12690	8
459	20240216	130600	153657250	12690	12690	12690	12690	0
460	20240216	130500	153657250	12690	12690	12690	12690	2
461	20240216	130400	153631870	12670	12670	12670	12670	0
462	20240216	130300	153631870	12670	12670	12670	12670	0
463	20240216	130200	153631870	12670	12670	12670	12670	0
464	20240216	130100	153631870	12670	12670	12670	12670	0
465	20240216	130000	153631870	12670	12670	12670	12670	1
466	20240216	125900	153619200	12670	12670	12670	12670	0
467	20240216	125800	153619200	12670	12670	12670	12670	0
468	20240216	125700	153619200	12670	12670	12670	12670	2
469	20240216	125600	153593860	12650	12640	12650	12640	430
470	20240216	125500	148155950	12640	12640	12640	12640	10
471	20240216	125400	148029550	12650	12650	12650	12650	0
472	20240216	125300	148029550	12650	12650	12650	12650	30
473	20240216	125200	147650050	12650	12640	12650	12640	20
474	20240216	125100	147397150	12630	12630	12630	12630	0
475	20240216	125000	147397150	12630	12630	12630	12630	53
476	20240216	124900	146727760	12630	12630	12630	12630	1
477	20240216	124800	146715130	12630	12630	12630	12630	0
478	20240216	124700	146715130	12630	12630	12630	12630	1
479	20240216	124600	146702500	12630	12650	12650	12630	1000
480	20240216	124500	134066580	12670	12670	12670	12670	7
481	20240216	124400	133977890	12650	12650	12650	12650	12
482	20240216	124300	133826090	12660	12660	12660	12660	53
483	20240216	124200	133155110	12650	12650	12650	12650	0
484	20240216	124100	133155110	12650	12650	12650	12650	0
485	20240216	124000	133155110	12650	12650	12650	12650	0
486	20240216	123900	133155110	12650	12650	12650	12650	0
487	20240216	123800	133155110	12650	12650	12650	12650	0
488	20240216	123700	133155110	12650	12670	12670	12650	1000
489	20240216	123600	120497630	12670	12670	12670	12670	0
490	20240216	123500	120497630	12670	12670	12670	12670	0
491	20240216	123400	120497630	12670	12670	12670	12670	0
492	20240216	123300	120497630	12670	12670	12670	12670	20
493	20240216	123200	120244230	12670	12670	12670	12670	2
494	20240216	123100	120218890	12670	12670	12670	12670	0
495	20240216	123000	120218890	12670	12670	12670	12670	96
496	20240216	122900	119002570	12670	12670	12670	12670	50
497	20240216	122800	118369070	12670	12670	12670	12670	0
498	20240216	122700	118369070	12670	12670	12670	12670	0
499	20240216	122600	118369070	12670	12670	12670	12670	2
500	20240216	122500	118343730	12670	12670	12670	12670	0
501	20240216	122400	118343730	12670	12670	12670	12670	0
502	20240216	122300	118343730	12670	12670	12670	12670	0
503	20240216	122200	118343730	12670	12670	12670	12670	0
504	20240216	122100	118343730	12670	12670	12670	12670	0
505	20240216	122000	118343730	12670	12670	12670	12670	10
506	20240216	121900	118217030	12660	12660	12660	12660	171
507	20240216	121800	116052170	12660	12660	12660	12660	2
508	20240216	121700	116026850	12650	12650	12650	12650	2000
509	20240216	121600	90726850	12650	12650	12650	12650	2
510	20240216	121500	90701550	12650	12650	12650	12650	1
511	20240216	121400	90688900	12650	12650	12650	12650	1
512	20240216	121300	90676250	12640	12640	12640	12640	0
513	20240216	121200	90676250	12640	12640	12640	12640	375
514	20240216	121100	85936250	12650	12650	12650	12650	0
515	20240216	121000	85936250	12650	12650	12650	12650	111
516	20240216	120900	84532100	12650	12660	12660	12650	20
517	20240216	120800	84279080	12670	12670	12670	12670	1
518	20240216	120700	84266410	12660	12660	12660	12660	0
519	20240216	120600	84266410	12660	12660	12660	12660	0
520	20240216	120500	84266410	12660	12660	12660	12660	1
521	20240216	120400	84253750	12670	12670	12670	12670	0
522	20240216	120300	84253750	12670	12670	12670	12670	0
523	20240216	120200	84253750	12670	12670	12670	12670	10
524	20240216	120100	84127050	12670	12670	12670	12670	0
525	20240216	120000	84127050	12670	12670	12670	12670	0
526	20240216	115900	84127050	12670	12670	12670	12670	0
527	20240216	115800	84127050	12670	12670	12670	12670	0
528	20240216	115700	84127050	12670	12670	12670	12670	0
529	20240216	115600	84127050	12670	12670	12670	12670	1
530	20240216	115500	84114380	12640	12640	12640	12640	0
531	20240216	115400	84114380	12640	12640	12640	12640	0
532	20240216	115300	84114380	12640	12640	12640	12640	0
533	20240216	115200	84114380	12640	12640	12640	12640	0
534	20240216	115100	84114380	12640	12640	12640	12640	0
535	20240216	115000	84114380	12640	12640	12640	12640	0
536	20240216	114900	84114380	12640	12640	12640	12640	0
537	20240216	114800	84114380	12640	12640	12640	12640	0
538	20240216	114700	84114380	12640	12640	12640	12640	0
539	20240216	114600	84114380	12640	12640	12640	12640	0
540	20240216	114500	84114380	12640	12640	12640	12640	0
541	20240216	114400	84114380	12640	12640	12640	12640	1
542	20240216	114300	84101740	12640	12650	12650	12640	100
543	20240216	114200	82837720	12640	12650	12650	12640	300
544	20240216	114100	79044660	12660	12660	12660	12660	153
545	20240216	114000	77107680	12670	12670	12670	12670	0
546	20240216	113900	77107680	12670	12650	12670	12640	163
547	20240216	113800	75046750	12650	12650	12650	12650	12
548	20240216	113700	74894950	12670	12670	12670	12670	19
549	20240216	113600	74654220	12640	12700	12700	12640	2821
550	20240216	113500	38891630	12700	12710	12710	12700	74
551	20240216	113400	37951790	12710	12710	12710	12710	16
552	20240216	113300	37748430	12710	12710	12710	12710	15
553	20240216	113200	37557780	12700	12700	12700	12700	0
554	20240216	113100	37557780	12700	12700	12700	12700	0
555	20240216	113000	37557780	12700	12700	12700	12700	0
556	20240216	112900	37557780	12700	12700	12700	12700	0
557	20240216	112800	37557780	12700	12700	12700	12700	0
558	20240216	112700	37557780	12700	12700	12700	12700	0
559	20240216	112600	37557780	12700	12700	12700	12700	0
560	20240216	112500	37557780	12700	12700	12700	12700	0
561	20240216	112400	37557780	12700	12700	12700	12700	0
562	20240216	112300	37557780	12700	12700	12700	12700	0
563	20240216	112200	37557780	12700	12700	12700	12700	0
564	20240216	112100	37557780	12700	12700	12700	12700	0
565	20240216	112000	37557780	12700	12700	12700	12700	0
566	20240216	111900	37557780	12700	12700	12700	12700	0
567	20240216	111800	37557780	12700	12700	12700	12700	0
568	20240216	111700	37557780	12700	12700	12700	12700	5
569	20240216	111600	37494280	12700	12700	12700	12700	1
570	20240216	111500	37481580	12710	12710	12710	12710	25
571	20240216	111400	37163830	12710	12710	12710	12710	0
572	20240216	111300	37163830	12710	12710	12710	12710	0
573	20240216	111200	37163830	12710	12710	12710	12710	1
574	20240216	111100	37151120	12700	12700	12700	12700	0
575	20240216	111000	37151120	12700	12700	12700	12700	40
576	20240216	110900	36643120	12700	12700	12700	12700	0
577	20240216	110800	36643120	12700	12700	12700	12700	0
578	20240216	110700	36643120	12700	12700	12700	12700	20
579	20240216	110600	36389120	12700	12700	12700	12700	30
580	20240216	110500	36008120	12700	12710	12710	12700	7
581	20240216	110400	35919190	12710	12710	12710	12710	2
582	20240216	110300	35893770	12710	12710	12710	12710	0
583	20240216	110200	35893770	12710	12710	12710	12710	0
584	20240216	110100	35893770	12710	12710	12710	12710	0
585	20240216	110000	35893770	12710	12710	12710	12710	0
586	20240216	105900	35893770	12710	12710	12710	12710	7
587	20240216	105800	35804800	12710	12710	12710	12710	0
588	20240216	105700	35804800	12710	12710	12710	12710	0
589	20240216	105600	35804800	12710	12710	12710	12710	0
590	20240216	105500	35804800	12710	12710	12710	12710	0
591	20240216	105400	35804800	12710	12710	12710	12710	265
592	20240216	105300	32436650	12710	12710	12710	12710	1
593	20240216	105200	32423940	12710	12710	12710	12710	1
594	20240216	105100	32411230	12710	12710	12710	12710	0
595	20240216	105000	32411230	12710	12710	12710	12710	0
596	20240216	104900	32411230	12710	12710	12710	12710	0
597	20240216	104800	32411230	12710	12710	12710	12710	2
598	20240216	104700	32385810	12710	12710	12710	12710	9
599	20240216	104600	32271420	12710	12710	12710	12710	2
600	20240216	104500	32246000	12710	12710	12710	12710	57
601	20240216	104400	31521530	12710	12710	12710	12710	0
602	20240216	104300	31521530	12710	12710	12710	12710	0
603	20240216	104200	31521530	12710	12710	12710	12710	0
604	20240216	104100	31521530	12710	12720	12720	12710	100
605	20240216	104000	30250300	12720	12720	12720	12720	0
606	20240216	103900	30250300	12720	12720	12720	12720	0
607	20240216	103800	30250300	12720	12720	12720	12720	0
608	20240216	103700	30250300	12720	12720	12720	12720	0
609	20240216	103600	30250300	12720	12720	12720	12720	60
610	20240216	103500	29487100	12720	12720	12720	12720	0
611	20240216	103400	29487100	12720	12730	12730	12720	23
612	20240216	103300	29194530	12720	12720	12720	12720	0
613	20240216	103200	29194530	12720	12720	12720	12720	0
614	20240216	103100	29194530	12720	12720	12720	12720	0
615	20240216	103000	29194530	12720	12720	12720	12720	0
616	20240216	102900	29194530	12720	12720	12720	12720	0
617	20240216	102800	29194530	12720	12720	12720	12720	0
618	20240216	102700	29194530	12720	12720	12720	12720	0
619	20240216	102600	29194530	12720	12720	12720	12720	8
620	20240216	102500	29092770	12750	12750	12750	12750	2
621	20240216	102400	29067270	12750	12750	12750	12750	1
622	20240216	102300	29054520	12750	12750	12750	12750	1
623	20240216	102200	29041770	12750	12750	12750	12750	0
624	20240216	102100	29041770	12750	12750	12750	12750	0
625	20240216	102000	29041770	12750	12720	12750	12720	16
626	20240216	101900	28837800	12750	12750	12750	12750	1
627	20240216	101800	28825050	12720	12720	12720	12720	0
628	20240216	101700	28825050	12720	12720	12720	12720	0
629	20240216	101600	28825050	12720	12720	12720	12720	0
630	20240216	101500	28825050	12720	12720	12720	12720	0
631	20240216	101400	28825050	12720	12720	12720	12720	0
632	20240216	101300	28825050	12720	12720	12720	12720	1
633	20240216	101200	28812330	12750	12750	12750	12750	0
634	20240216	101100	28812330	12750	12750	12750	12750	0
635	20240216	101000	28812330	12750	12750	12750	12750	0
636	20240216	100900	28812330	12750	12750	12750	12750	1
637	20240216	100800	28799580	12750	12750	12750	12750	0
638	20240216	100700	28799580	12750	12750	12750	12750	0
639	20240216	100600	28799580	12750	12750	12750	12750	0
640	20240216	100500	28799580	12750	12750	12750	12750	2
641	20240216	100400	28774080	12750	12750	12750	12750	0
642	20240216	100300	28774080	12750	12750	12750	12750	0
643	20240216	100200	28774080	12750	12750	12750	12750	53
644	20240216	100100	28098330	12750	12750	12750	12750	1
645	20240216	100000	28085580	12720	12760	12760	12720	2
646	20240216	095900	28060100	12740	12740	12740	12740	20
647	20240216	095800	27805300	12730	12730	12730	12730	0
648	20240216	095700	27805300	12730	12730	12730	12730	0
649	20240216	095600	27805300	12730	12740	12740	12730	464
650	20240216	095500	21897020	12740	12740	12740	12740	0
651	20240216	095400	21897020	12740	12740	12740	12740	0
652	20240216	095300	21897020	12740	12740	12740	12740	0
653	20240216	095200	21897020	12740	12740	12740	12740	0
654	20240216	095100	21897020	12740	12750	12750	12740	94
655	20240216	095000	20699450	12740	12740	12740	12740	0
656	20240216	094900	20699450	12740	12750	12750	12740	514
657	20240216	094800	14150980	12760	12760	12760	12760	3
658	20240216	094700	14112700	12760	12760	12760	12760	0
659	20240216	094600	14112700	12760	12760	12760	12760	0
660	20240216	094500	14112700	12760	12760	12760	12760	0
661	20240216	094400	14112700	12760	12760	12760	12760	0
662	20240216	094300	14112700	12760	12760	12760	12760	1
663	20240216	094200	14099940	12760	12760	12760	12760	0
664	20240216	094100	14099940	12760	12760	12760	12760	0
665	20240216	094000	14099940	12760	12760	12760	12760	2
666	20240216	093900	14074420	12760	12760	12760	12760	0
667	20240216	093800	14074420	12760	12760	12760	12760	0
668	20240216	093700	14074420	12760	12760	12760	12760	1
669	20240216	093600	14061660	12760	12760	12760	12760	0
670	20240216	093500	14061660	12760	12760	12760	12760	0
671	20240216	093400	14061660	12760	12760	12760	12760	147
672	20240216	093300	12185940	12760	12760	12760	12760	1
673	20240216	093200	12173180	12740	12730	12740	12730	7
674	20240216	093100	12084060	12750	12770	12790	12730	364
675	20240216	093000	7437350	12750	12750	12750	12750	41
676	20240216	092900	6914600	12740	12740	12740	12740	0
677	20240216	092800	6914600	12740	12730	12740	12730	17
678	20240216	092700	6698090	12730	12730	12730	12730	0
679	20240216	092600	6698090	12730	12730	12730	12730	0
680	20240216	092500	6698090	12730	12730	12730	12730	0
681	20240216	092400	6698090	12730	12730	12730	12730	0
682	20240216	092300	6698090	12730	12710	12730	12710	67
683	20240216	092200	5846320	12710	12710	12710	12710	3
684	20240216	092100	5808190	12710	12720	12720	12710	30
685	20240216	092000	5426770	12710	12710	12710	12710	66
686	20240216	091900	4587910	12710	12710	12710	12710	0
687	20240216	091800	4587910	12710	12710	12710	12710	0
688	20240216	091700	4587910	12710	12710	12710	12710	0
689	20240216	091600	4587910	12710	12710	12710	12710	0
690	20240216	091500	4587910	12710	12710	12710	12710	1
691	20240216	091400	4575200	12710	12710	12710	12710	3
692	20240216	091300	4537070	12730	12710	12730	12710	9
693	20240216	091200	4422580	12710	12720	12720	12710	89
694	20240216	091100	3290550	12710	12700	12710	12700	54
695	20240216	091000	2604230	12700	12710	12710	12700	59
696	20240216	090900	1854360	12710	12710	12710	12710	0
697	20240216	090800	1854360	12710	12710	12710	12710	10
698	20240216	090700	1727260	12710	12710	12710	12710	1
699	20240216	090600	1714550	12700	12700	12700	12700	0
700	20240216	090500	1714550	12700	12700	12700	12700	0
701	20240216	090400	1714550	12700	12700	12700	12700	0
702	20240216	090300	1714550	12700	12700	12700	12700	0
703	20240216	090200	1714550	12700	12700	12700	12700	0
704	20240216	090100	1714550	12700	12690	12700	12690	26
705	20240216	090000	1384370	12700	12710	12710	12700	109