KissMeData/000020/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183000	538404010	9990	9990	9990	9990	3113
3	20240216	182900	538404010	9990	9990	9990	9990	0
4	20240216	182800	538404010	9990	9990	9990	9990	0
5	20240216	182700	538404010	9990	9990	9990	9990	0
6	20240216	182600	538404010	9990	9990	9990	9990	0
7	20240216	182500	538404010	9990	9990	9990	9990	0
8	20240216	182400	538404010	9990	9990	9990	9990	0
9	20240216	182300	538404010	9990	9990	9990	9990	0
10	20240216	182200	538404010	9990	9990	9990	9990	0
11	20240216	182100	538404010	9990	9990	9990	9990	0
12	20240216	182000	538404010	9990	9990	9990	9990	0
13	20240216	181900	538404010	9990	9990	9990	9990	0
14	20240216	181800	538404010	9990	9990	9990	9990	0
15	20240216	181700	538404010	9990	9990	9990	9990	0
16	20240216	181600	538404010	9990	9990	9990	9990	0
17	20240216	181500	538404010	9990	9990	9990	9990	0
18	20240216	181400	538404010	9990	9990	9990	9990	0
19	20240216	181300	538404010	9990	9990	9990	9990	0
20	20240216	181200	538404010	9990	9990	9990	9990	0
21	20240216	181100	538404010	9990	9990	9990	9990	0
22	20240216	181000	538404010	9990	9990	9990	9990	0
23	20240216	180900	538404010	9990	9990	9990	9990	0
24	20240216	180800	538404010	9990	9990	9990	9990	0
25	20240216	180700	538404010	9990	9990	9990	9990	0
26	20240216	180600	538404010	9990	9990	9990	9990	0
27	20240216	180500	538404010	9990	9990	9990	9990	0
28	20240216	180400	538404010	9990	9990	9990	9990	0
29	20240216	180300	538404010	9990	9990	9990	9990	0
30	20240216	180200	538404010	9990	9990	9990	9990	0
31	20240216	180100	538404010	9990	9990	9990	9990	0
32	20240216	180000	538404010	9990	9990	9990	9990	3113
33	20240216	175900	538404010	9990	9990	9990	9990	0
34	20240216	175800	538404010	9990	9990	9990	9990	0
35	20240216	175700	538404010	9990	9990	9990	9990	0
36	20240216	175600	538404010	9990	9990	9990	9990	0
37	20240216	175500	538404010	9990	9990	9990	9990	0
38	20240216	175400	538404010	9990	9990	9990	9990	0
39	20240216	175300	538404010	9990	9990	9990	9990	0
40	20240216	175200	538404010	9990	9990	9990	9990	0
41	20240216	175100	538404010	9990	9990	9990	9990	0
42	20240216	175000	538404010	9990	9990	9990	9990	0
43	20240216	174900	538404010	9990	9990	9990	9990	0
44	20240216	174800	538404010	9990	9990	9990	9990	0
45	20240216	174700	538404010	9990	9990	9990	9990	0
46	20240216	174600	538404010	9990	9990	9990	9990	0
47	20240216	174500	538404010	9990	9990	9990	9990	0
48	20240216	174400	538404010	9990	9990	9990	9990	0
49	20240216	174300	538404010	9990	9990	9990	9990	0
50	20240216	174200	538404010	9990	9990	9990	9990	0
51	20240216	174100	538404010	9990	9990	9990	9990	0
52	20240216	174000	538404010	9990	9990	9990	9990	0
53	20240216	173900	538404010	9990	9990	9990	9990	0
54	20240216	173800	538404010	9990	9990	9990	9990	0
55	20240216	173700	538404010	9990	9990	9990	9990	0
56	20240216	173600	538404010	9990	9990	9990	9990	0
57	20240216	173500	538404010	9990	9990	9990	9990	0
58	20240216	173400	538404010	9990	9990	9990	9990	0
59	20240216	173300	538404010	9990	9990	9990	9990	0
60	20240216	173200	538404010	9990	9990	9990	9990	0
61	20240216	173100	538404010	9990	9990	9990	9990	0
62	20240216	173000	538404010	9990	9990	9990	9990	3113
63	20240216	172900	538404010	9990	9990	9990	9990	0
64	20240216	172800	538404010	9990	9990	9990	9990	0
65	20240216	172700	538404010	9990	9990	9990	9990	0
66	20240216	172600	538404010	9990	9990	9990	9990	0
67	20240216	172500	538404010	9990	9990	9990	9990	0
68	20240216	172400	538404010	9990	9990	9990	9990	0
69	20240216	172300	538404010	9990	9990	9990	9990	0
70	20240216	172200	538404010	9990	9990	9990	9990	0
71	20240216	172100	538404010	9990	9990	9990	9990	0
72	20240216	172000	538404010	9990	9990	9990	9990	0
73	20240216	171900	538404010	9990	9990	9990	9990	0
74	20240216	171800	538404010	9990	9990	9990	9990	0
75	20240216	171700	538404010	9990	9990	9990	9990	0
76	20240216	171600	538404010	9990	9990	9990	9990	0
77	20240216	171500	538404010	9990	9990	9990	9990	0
78	20240216	171400	538404010	9990	9990	9990	9990	0
79	20240216	171300	538404010	9990	9990	9990	9990	0
80	20240216	171200	538404010	9990	9990	9990	9990	0
81	20240216	171100	538404010	9990	9990	9990	9990	0
82	20240216	171000	538404010	9990	9990	9990	9990	0
83	20240216	170900	538404010	9990	9990	9990	9990	0
84	20240216	170800	538404010	9990	9990	9990	9990	0
85	20240216	170700	538404010	9990	9990	9990	9990	0
86	20240216	170600	538404010	9990	9990	9990	9990	0
87	20240216	170500	538404010	9990	9990	9990	9990	0
88	20240216	170400	538404010	9990	9990	9990	9990	0
89	20240216	170300	538404010	9990	9990	9990	9990	0
90	20240216	170200	538404010	9990	9990	9990	9990	0
91	20240216	170100	538404010	9990	9990	9990	9990	0
92	20240216	170000	538404010	9990	9990	9990	9990	3113
93	20240216	165900	538404010	9990	9990	9990	9990	0
94	20240216	165800	538404010	9990	9990	9990	9990	0
95	20240216	165700	538404010	9990	9990	9990	9990	0
96	20240216	165600	538404010	9990	9990	9990	9990	0
97	20240216	165500	538404010	9990	9990	9990	9990	0
98	20240216	165400	538404010	9990	9990	9990	9990	0
99	20240216	165300	538404010	9990	9990	9990	9990	0
100	20240216	165200	538404010	9990	9990	9990	9990	0
101	20240216	165100	538404010	9990	9990	9990	9990	0
102	20240216	165000	538404010	9990	9990	9990	9990	0
103	20240216	164900	538404010	9990	9990	9990	9990	0
104	20240216	164800	538404010	9990	9990	9990	9990	0
105	20240216	164700	538404010	9990	9990	9990	9990	0
106	20240216	164600	538404010	9990	9990	9990	9990	0
107	20240216	164500	538404010	9990	9990	9990	9990	0
108	20240216	164400	538404010	9990	9990	9990	9990	0
109	20240216	164300	538404010	9990	9990	9990	9990	0
110	20240216	164200	538404010	9990	9990	9990	9990	0
111	20240216	164100	538404010	9990	9990	9990	9990	0
112	20240216	164000	538404010	9990	9990	9990	9990	0
113	20240216	163900	538404010	9990	9990	9990	9990	0
114	20240216	163800	538404010	9990	9990	9990	9990	0
115	20240216	163700	538404010	9990	9990	9990	9990	0
116	20240216	163600	538404010	9990	9990	9990	9990	0
117	20240216	163500	538404010	9990	9990	9990	9990	0
118	20240216	163400	538404010	9990	9990	9990	9990	0
119	20240216	163300	538404010	9990	9990	9990	9990	0
120	20240216	163200	538404010	9990	9990	9990	9990	0
121	20240216	163100	538404010	9990	9990	9990	9990	0
122	20240216	163000	538404010	9990	9990	9990	9990	3113
123	20240216	162900	538404010	9990	9990	9990	9990	0
124	20240216	162800	538404010	9990	9990	9990	9990	0
125	20240216	162700	538404010	9990	9990	9990	9990	0
126	20240216	162600	538404010	9990	9990	9990	9990	0
127	20240216	162500	538404010	9990	9990	9990	9990	0
128	20240216	162400	538404010	9990	9990	9990	9990	0
129	20240216	162300	538404010	9990	9990	9990	9990	0
130	20240216	162200	538404010	9990	9990	9990	9990	0
131	20240216	162100	538404010	9990	9990	9990	9990	0
132	20240216	162000	538404010	9990	9990	9990	9990	0
133	20240216	161900	538404010	9990	9990	9990	9990	0
134	20240216	161800	538404010	9990	9990	9990	9990	0
135	20240216	161700	538404010	9990	9990	9990	9990	0
136	20240216	161600	538404010	9990	9990	9990	9990	0
137	20240216	161500	538404010	9990	9990	9990	9990	0
138	20240216	161400	538404010	9990	9990	9990	9990	0
139	20240216	161300	538404010	9990	9990	9990	9990	0
140	20240216	161200	538404010	9990	9990	9990	9990	0
141	20240216	161100	538404010	9990	9990	9990	9990	0
142	20240216	161000	538404010	9990	9990	9990	9990	0
143	20240216	160900	538404010	9990	9990	9990	9990	0
144	20240216	160800	538404010	9990	9990	9990	9990	0
145	20240216	160700	538404010	9990	9990	9990	9990	0
146	20240216	160600	538404010	9990	9990	9990	9990	0
147	20240216	160500	538404010	9990	9990	9990	9990	0
148	20240216	160400	538404010	9990	9990	9990	9990	0
149	20240216	160300	538404010	9990	9990	9990	9990	0
150	20240216	160200	538404010	9990	9990	9990	9990	0
151	20240216	160100	538404010	9990	9990	9990	9990	0
152	20240216	160000	538404010	9990	9990	9990	9990	3113
153	20240216	155900	538404010	9990	9990	9990	9990	0
154	20240216	155800	538404010	9990	9990	9990	9990	0
155	20240216	155700	538404010	9990	9990	9990	9990	0
156	20240216	155600	538404010	9990	9990	9990	9990	0
157	20240216	155500	538404010	9990	9990	9990	9990	0
158	20240216	155400	538404010	9990	9990	9990	9990	0
159	20240216	155300	538404010	9990	9990	9990	9990	0
160	20240216	155200	538404010	9990	9990	9990	9990	0
161	20240216	155100	538404010	9990	9990	9990	9990	0
162	20240216	155000	538404010	9990	9990	9990	9990	0
163	20240216	154900	538404010	9990	9990	9990	9990	0
164	20240216	154800	538404010	9990	9990	9990	9990	0
165	20240216	154700	538404010	9990	9990	9990	9990	0
166	20240216	154600	538404010	9990	9990	9990	9990	0
167	20240216	154500	538404010	9990	9990	9990	9990	0
168	20240216	154400	538404010	9990	9990	9990	9990	0
169	20240216	154300	538404010	9990	9990	9990	9990	0
170	20240216	154200	538404010	9990	9990	9990	9990	0
171	20240216	154100	538404010	9990	9990	9990	9990	0
172	20240216	154000	538404010	9990	9990	9990	9990	0
173	20240216	153900	538404010	9990	9990	9990	9990	0
174	20240216	153800	538404010	9990	9990	9990	9990	0
175	20240216	153700	538404010	9990	9990	9990	9990	0
176	20240216	153600	538404010	9990	9990	9990	9990	0
177	20240216	153500	538404010	9990	9990	9990	9990	0
178	20240216	153400	538404010	9990	9990	9990	9990	0
179	20240216	153300	538404010	9990	9990	9990	9990	0
180	20240216	153200	538404010	9990	9990	9990	9990	0
181	20240216	153100	538404010	9990	9990	9990	9990	0
182	20240216	153000	538404010	9990	9990	9990	9990	6226
183	20240216	152900	507305140	9990	9990	9990	9990	0
184	20240216	152800	507305140	9990	9990	9990	9990	0
185	20240216	152700	507305140	9990	9990	9990	9990	0
186	20240216	152600	507305140	9990	9990	9990	9990	0
187	20240216	152500	507305140	9990	9990	9990	9990	0
188	20240216	152400	507305140	9990	9990	9990	9990	0
189	20240216	152300	507305140	9990	9990	9990	9990	0
190	20240216	152200	507305140	9990	9990	9990	9990	0
191	20240216	152100	507305140	9990	9990	9990	9990	0
192	20240216	152000	507305140	9990	9990	9990	9990	0
193	20240216	151900	507305140	9990	9980	10000	9980	4105
194	20240216	151800	466295330	9990	9980	9990	9980	725
195	20240216	151700	459054600	9980	9970	9980	9970	1669
196	20240216	151600	442398050	9970	9960	9970	9960	1342
197	20240216	151500	429024660	9960	9970	9970	9960	11
198	20240216	151400	428915060	9960	9950	9960	9950	7
199	20240216	151300	428845360	9950	9960	9970	9950	94
200	20240216	151200	427909150	9960	9940	9960	9940	12
201	20240216	151100	427789650	9940	9940	9940	9940	2
202	20240216	151000	427769770	9940	9940	9940	9940	102
203	20240216	150900	426755890	9940	9950	9970	9940	1011
204	20240216	150800	416689810	9950	9950	9950	9940	464
205	20240216	150700	412073030	9950	9960	9960	9950	59
206	20240216	150600	411485480	9950	9950	9950	9950	24
207	20240216	150500	411246680	9950	9940	9950	9940	285
208	20240216	150400	408410940	9940	9940	9940	9940	2
209	20240216	150300	408391060	9940	9940	9940	9940	2
210	20240216	150200	408371180	9940	9950	9950	9940	20
211	20240216	150100	408172200	9950	9960	9960	9950	3
212	20240216	150000	408142340	9950	9950	9950	9950	2
213	20240216	145900	408122440	9950	9950	9950	9950	34
214	20240216	145800	407784140	9950	9930	9950	9930	56
215	20240216	145700	407228040	9930	9950	9950	9930	4
216	20240216	145600	407188280	9930	9930	9950	9930	75
217	20240216	145500	406442530	9930	9930	9940	9930	94
218	20240216	145400	405508580	9930	9950	9950	9930	44
219	20240216	145300	405071360	9930	9930	9930	9930	2
220	20240216	145200	405051500	9930	9940	9940	9930	114
221	20240216	145100	403918620	9940	9920	9950	9920	24
222	20240216	145000	403679900	9920	9950	9950	9920	181
223	20240216	144900	401878980	9930	9940	9940	9930	84
224	20240216	144800	401044330	9920	9920	9920	9920	4
225	20240216	144700	401004650	9930	9930	9930	9930	131
226	20240216	144600	399703820	9930	9930	9930	9930	2
227	20240216	144500	399683960	9960	9920	9960	9920	628
228	20240216	144400	393432690	9930	9930	9930	9930	53
229	20240216	144300	392906400	9930	9940	9940	9930	58
230	20240216	144200	392330410	9930	9940	9940	9920	33
231	20240216	144100	392002920	9930	9930	9930	9930	52
232	20240216	144000	391486560	9920	9940	9940	9920	94
233	20240216	143900	390553350	9930	9930	9930	9930	181
234	20240216	143800	388756020	9930	9930	9930	9930	75
235	20240216	143700	388011270	9930	9930	9930	9930	53
236	20240216	143600	387484980	9940	9940	9940	9940	10
237	20240216	143500	387385580	9930	9930	9930	9920	114
238	20240216	143400	386253830	9930	9930	9930	9930	53
239	20240216	143300	385727540	9930	9930	9930	9930	26
240	20240216	143200	385469360	9930	9930	9930	9930	53
241	20240216	143100	384943070	9930	9930	9930	9930	80
242	20240216	143000	384148670	9930	9930	9930	9930	52
243	20240216	142900	383632310	9920	9920	9920	9920	0
244	20240216	142800	383632310	9920	9930	9930	9920	79
245	20240216	142700	382848100	9930	9930	9930	9930	53
246	20240216	142600	382321810	9940	9940	9940	9940	157
247	20240216	142500	380761230	9940	9940	9940	9940	74
248	20240216	142400	380025670	9940	9940	9940	9940	31
249	20240216	142300	379717530	9950	9950	9950	9930	62
250	20240216	142200	379101140	9950	9920	9950	9920	93
251	20240216	142100	378177410	9920	9930	9930	9920	397
252	20240216	142000	374235510	9930	9930	9930	9930	0
253	20240216	141900	374235510	9930	9940	9940	9930	75
254	20240216	141800	373490750	9940	9930	9940	9930	152
255	20240216	141700	371980390	9940	9930	9940	9930	66
256	20240216	141600	371324880	9920	9920	9920	9920	29
257	20240216	141500	371037200	9930	9930	9930	9930	106
258	20240216	141400	369984620	9920	9920	9920	9920	24
259	20240216	141300	369746540	9930	9930	9930	9930	100
260	20240216	141200	368753540	9930	9930	9930	9930	81
261	20240216	141100	367949210	9930	9930	9930	9930	0
262	20240216	141000	367949210	9930	9930	9930	9930	106
263	20240216	140900	366896630	9930	9930	9930	9930	24
264	20240216	140800	366658310	9930	9930	9930	9930	0
265	20240216	140700	366658310	9930	9930	9930	9930	132
266	20240216	140600	365347550	9950	9950	9950	9950	0
267	20240216	140500	365347550	9950	9930	9950	9930	450
268	20240216	140400	360871120	9930	9930	9930	9930	106
269	20240216	140300	359818540	9930	9930	9930	9930	0
270	20240216	140200	359818540	9930	9930	9930	9930	34
271	20240216	140100	359480920	9920	9920	9920	9920	53
272	20240216	140000	358955160	9920	9920	9920	9920	73
273	20240216	135900	358231000	9930	9920	9930	9920	58
274	20240216	135800	357655590	9910	9910	9910	9910	30
275	20240216	135700	357358290	9920	9920	9930	9920	126
276	20240216	135600	356108170	9910	9910	9910	9910	0
277	20240216	135500	356108170	9910	9910	9910	9910	23
278	20240216	135400	355880240	9920	9920	9920	9920	52
279	20240216	135300	355364400	9910	9920	9920	9910	81
280	20240216	135200	354561160	9910	9910	9910	9910	0
281	20240216	135100	354561160	9910	9910	9910	9910	79
282	20240216	135000	353778270	9920	9920	9920	9920	52
283	20240216	134900	353262430	9930	9930	9930	9930	3
284	20240216	134800	353232640	9930	9910	9930	9910	82
285	20240216	134700	352419480	9920	9920	9920	9920	53
286	20240216	134600	351893720	9910	9910	9910	9910	24
287	20240216	134500	351655880	9920	9920	9920	9920	53
288	20240216	134400	351130120	9920	9910	9920	9910	79
289	20240216	134300	350346700	9950	9920	9950	9920	1066
290	20240216	134200	339770020	9920	9920	9920	9920	123
291	20240216	134100	338549860	9920	9920	9920	9920	80
292	20240216	134000	337756260	9950	9950	9950	9950	0
293	20240216	133900	337756260	9950	9920	9950	9920	231
294	20240216	133800	335460050	9930	9930	9940	9930	350
295	20240216	133700	331981970	9910	9910	9910	9910	0
296	20240216	133600	331981970	9910	9920	9920	9910	73
297	20240216	133500	331258020	9920	9920	9920	9920	53
298	20240216	133400	330732260	9910	9910	9910	9910	27
299	20240216	133300	330464690	9920	9920	9920	9920	53
300	20240216	133200	329938930	9910	9910	9920	9910	89
301	20240216	133100	329056410	9920	9920	9920	9920	52
302	20240216	133000	328540570	9920	9920	9920	9920	0
303	20240216	132900	328540570	9920	9920	9920	9920	85
304	20240216	132800	327697370	9920	9920	9920	9920	53
305	20240216	132700	327171610	9920	9920	9920	9920	51
306	20240216	132600	326665690	9920	9920	9920	9920	53
307	20240216	132500	326139930	9920	9920	9920	9920	83
308	20240216	132400	325316570	9930	9930	9930	9930	52
309	20240216	132300	324800210	9920	9920	9920	9920	0
310	20240216	132200	324800210	9920	9920	9920	9920	129
311	20240216	132100	323520530	9920	9920	9920	9920	0
312	20240216	132000	323520530	9920	9920	9920	9920	128
313	20240216	131900	322250770	9920	9920	9920	9920	107
314	20240216	131800	321189330	9920	9920	9920	9920	25
315	20240216	131700	320941330	9920	9920	9920	9920	0
316	20240216	131600	320941330	9920	9920	9920	9920	106
317	20240216	131500	319889810	9920	9920	9920	9920	28
318	20240216	131400	319612050	9940	9940	9940	9940	12
319	20240216	131300	319492770	9920	9920	9920	9920	130
320	20240216	131200	318203170	9930	9930	9930	9930	0
321	20240216	131100	318203170	9930	9930	9930	9930	27
322	20240216	131000	317935060	9930	9930	9940	9920	98
323	20240216	130900	316962110	9930	9930	9930	9930	9
324	20240216	130800	316872740	9910	9910	9910	9910	131
325	20240216	130700	315574530	9920	9920	9920	9920	500
326	20240216	130600	310614530	9920	9920	9920	9920	81
327	20240216	130500	309811010	9920	9920	9920	9920	53
328	20240216	130400	309285250	9910	9910	9910	9910	25
329	20240216	130300	309037500	9910	9910	9910	9910	76
330	20240216	130200	308284340	9910	9910	9910	9910	0
331	20240216	130100	308284340	9910	9920	9920	9910	57
332	20240216	130000	307719180	9920	9920	9920	9920	53
333	20240216	125900	307193420	9930	9920	9930	9920	33
334	20240216	125800	306865970	9920	9920	9920	9920	53
335	20240216	125700	306340210	9920	9920	9930	9920	54
336	20240216	125600	305804520	9920	9930	9930	9920	29
337	20240216	125500	305516830	9920	9920	9920	9920	53
338	20240216	125400	304991070	9920	9910	9920	9910	148
339	20240216	125300	303524220	9910	9910	9910	9910	0
340	20240216	125200	303524220	9910	9910	9910	9910	32
341	20240216	125100	303207100	9910	9910	9910	9910	91
342	20240216	125000	302305290	9920	9920	9920	9920	14
343	20240216	124900	302166410	9910	9910	9910	9910	21
344	20240216	124800	301958300	9910	9910	9910	9910	54
345	20240216	124700	301423160	9910	9920	9920	9910	80
346	20240216	124600	300629840	9910	9910	9910	9910	0
347	20240216	124500	300629840	9910	9910	9910	9910	130
348	20240216	124400	299341540	9910	9910	9910	9910	0
349	20240216	124300	299341540	9910	9910	9910	9910	0
350	20240216	124200	299341540	9910	9910	9910	9910	134
351	20240216	124100	298013600	9910	9910	9910	9910	0
352	20240216	124000	298013600	9910	9950	9950	9910	41
353	20240216	123900	297606110	9940	9910	9940	9910	102
354	20240216	123800	296593820	9910	9910	9910	9910	30
355	20240216	123700	296296520	9910	9910	9910	9910	106
356	20240216	123600	295246060	9910	9910	9910	9910	0
357	20240216	123500	295246060	9910	9910	9910	9910	128
358	20240216	123400	293977580	9910	9910	9910	9910	0
359	20240216	123300	293977580	9910	9910	9910	9910	26
360	20240216	123200	293719920	9930	9920	9930	9920	54
361	20240216	123100	293184230	9910	9920	9920	9910	80
362	20240216	123000	292390900	9930	9930	9930	9930	1
363	20240216	122900	292380970	9950	9910	9950	9910	109
364	20240216	122800	291298610	9920	9940	9940	9920	30
365	20240216	122700	291000990	9920	9920	9920	9920	105
366	20240216	122600	289959390	9920	9920	9920	9920	33
367	20240216	122500	289632030	9920	9920	9920	9920	0
368	20240216	122400	289632030	9920	9920	9920	9920	133
369	20240216	122300	288312670	9920	9920	9920	9920	0
370	20240216	122200	288312670	9920	9920	9920	9920	0
371	20240216	122100	288312670	9920	9920	9920	9920	121
372	20240216	122000	287112350	9930	9930	9930	9930	10
373	20240216	121900	287013050	9920	9920	9920	9920	80
374	20240216	121800	286219450	9960	9960	9960	9960	0
375	20240216	121700	286219450	9960	9910	9960	9910	187
376	20240216	121600	284361350	9920	9920	9920	9920	0
377	20240216	121500	284361350	9920	9910	9950	9910	81
378	20240216	121400	283557940	9910	9920	9920	9910	137
379	20240216	121300	282200220	9910	9910	9910	9910	10
380	20240216	121200	282101120	9910	9910	9910	9910	22
381	20240216	121100	281883100	9920	9920	9920	9920	705
382	20240216	121000	274889500	9920	9920	9920	9920	0
383	20240216	120900	274889500	9920	9940	9950	9920	41
384	20240216	120800	274482490	9920	9920	9920	9920	55
385	20240216	120700	273936890	9920	9930	9930	9920	73
386	20240216	120600	273212220	9960	9960	9960	9960	0
387	20240216	120500	273212220	9960	9920	9960	9920	93
388	20240216	120400	272289290	9960	9910	9960	9910	1151
389	20240216	120300	260840240	9920	9920	9920	9920	0
390	20240216	120200	260840240	9920	9920	9920	9920	23
391	20240216	120100	260612080	9950	9910	9950	9910	116
392	20240216	120000	259462140	9910	9910	9910	9910	33
393	20240216	115900	259135110	9920	9920	9920	9920	0
394	20240216	115800	259135110	9920	9920	9920	9920	129
395	20240216	115700	257855430	9920	9920	9920	9910	226
396	20240216	115600	255614350	9920	9920	9920	9920	0
397	20240216	115500	255614350	9920	9910	9920	9910	83
398	20240216	115400	254791000	9950	9910	9950	9910	1077
399	20240216	115300	244114240	9910	9910	9910	9910	129
400	20240216	115200	242835850	9910	9910	9910	9910	0
401	20240216	115100	242835850	9910	9910	9910	9910	27
402	20240216	115000	242568280	9910	9910	9910	9910	106
403	20240216	114900	241517820	9910	9910	9910	9910	53
404	20240216	114800	240992590	9920	9920	9920	9920	26
405	20240216	114700	240734670	9920	9920	9920	9920	0
406	20240216	114600	240734670	9920	9920	9920	9910	78
407	20240216	114500	239961170	9910	9910	9910	9910	0
408	20240216	114400	239961170	9910	9910	9920	9910	134
409	20240216	114300	238633220	9920	9920	9920	9920	0
410	20240216	114200	238633220	9920	9920	9920	9920	100
411	20240216	114100	237641220	9920	9920	9920	9920	146
412	20240216	114000	236192900	9920	9920	9920	9920	0
413	20240216	113900	236192900	9920	9910	9920	9910	76
414	20240216	113800	235439510	9910	9910	9910	9910	0
415	20240216	113700	235439510	9910	9910	9910	9910	83
416	20240216	113600	234616980	9910	9910	9910	9910	53
417	20240216	113500	234091750	9910	9910	9910	9910	0
418	20240216	113400	234091750	9910	9910	9910	9910	74
419	20240216	113300	233358410	9910	9910	9910	9910	119
420	20240216	113200	232179120	9920	9920	9920	9920	26
421	20240216	113100	231921200	9940	9940	9940	9940	0
422	20240216	113000	231921200	9940	9930	9940	9930	655
423	20240216	112900	225415660	9930	9930	9930	9930	26
424	20240216	112800	225157480	9930	9930	9930	9930	62
425	20240216	112700	224541820	9950	9940	9960	9940	1095
426	20240216	112600	213656930	9960	9940	9960	9940	7
427	20240216	112500	213587320	9940	9940	9950	9940	76
428	20240216	112400	212831870	9950	9950	9950	9950	51
429	20240216	112300	212324420	9960	9950	9960	9950	32
430	20240216	112200	212006000	9940	9950	9950	9940	180
431	20240216	112100	210215270	9950	9950	9950	9950	0
432	20240216	112000	210215270	9950	9940	9960	9940	471
433	20240216	111900	205528590	9940	9950	9950	9940	74
434	20240216	111800	204792820	9950	9940	9950	9940	401
435	20240216	111700	200803930	9950	9940	9950	9940	310
436	20240216	111600	197722170	9940	9940	9940	9940	1
437	20240216	111500	197712230	9940	9930	9940	9930	432
438	20240216	111400	193421150	9930	9930	9930	9930	150
439	20240216	111300	191931650	9940	9940	9940	9940	1
440	20240216	111200	191921710	9940	9930	9940	9930	258
441	20240216	111100	189357450	9930	9930	9930	9930	36
442	20240216	111000	188999970	9930	9930	9930	9930	0
443	20240216	110900	188999970	9930	9920	9930	9920	201
444	20240216	110800	187006040	9920	9920	9920	9920	140
445	20240216	110700	185617240	9930	9930	9930	9930	81
446	20240216	110600	184812910	9930	9920	9930	9920	100
447	20240216	110500	183820760	9930	9930	9930	9930	0
448	20240216	110400	183820760	9930	9930	9930	9920	110
449	20240216	110300	182728550	9930	9930	9930	9930	10
450	20240216	110200	182629250	9930	9930	9930	9930	1
451	20240216	110100	182619320	9920	9910	9920	9910	207
452	20240216	110000	180565940	9900	9900	9910	9900	387
453	20240216	105900	176732640	9900	9900	9900	9900	19
454	20240216	105800	176544540	9900	9900	9900	9900	81
455	20240216	105700	175742640	9890	9890	9890	9890	0
456	20240216	105600	175742640	9890	9890	9890	9890	20
457	20240216	105500	175544840	9890	9890	9890	9890	0
458	20240216	105400	175544840	9890	9890	9890	9890	0
459	20240216	105300	175544840	9890	9890	9890	9890	0
460	20240216	105200	175544840	9890	9890	9890	9890	0
461	20240216	105100	175544840	9890	9890	9890	9890	101
462	20240216	105000	174545950	9900	9900	9900	9900	587
463	20240216	104900	168734650	9900	9900	9900	9900	0
464	20240216	104800	168734650	9900	9900	9900	9900	0
465	20240216	104700	168734650	9900	9900	9900	9900	210
466	20240216	104600	166655650	9900	9900	9900	9900	0
467	20240216	104500	166655650	9900	9900	9900	9900	0
468	20240216	104400	166655650	9900	9900	9900	9900	0
469	20240216	104300	166655650	9900	9900	9900	9900	0
470	20240216	104200	166655650	9900	9900	9900	9900	25
471	20240216	104100	166408150	9890	9900	9900	9890	13
472	20240216	104000	166279530	9900	9900	9900	9900	0
473	20240216	103900	166279530	9900	9900	9900	9900	8
474	20240216	103800	166200330	9890	9890	9890	9890	0
475	20240216	103700	166200330	9890	9890	9890	9890	0
476	20240216	103600	166200330	9890	9890	9890	9890	8
477	20240216	103500	166121210	9890	9890	9890	9890	0
478	20240216	103400	166121210	9890	9890	9890	9890	0
479	20240216	103300	166121210	9890	9890	9890	9890	27
480	20240216	103200	165854180	9890	9890	9890	9890	150
481	20240216	103100	164370680	9890	9890	9890	9890	0
482	20240216	103000	164370680	9890	9890	9890	9890	7
483	20240216	102900	164301450	9890	9890	9890	9890	0
484	20240216	102800	164301450	9890	9890	9890	9890	1
485	20240216	102700	164291560	9880	9880	9880	9880	72
486	20240216	102600	163580200	9880	9880	9880	9880	120
487	20240216	102500	162394600	9870	9870	9870	9870	0
488	20240216	102400	162394600	9870	9870	9870	9870	0
489	20240216	102300	162394600	9870	9870	9870	9870	0
490	20240216	102200	162394600	9870	9870	9870	9870	0
491	20240216	102100	162394600	9870	9870	9870	9870	0
492	20240216	102000	162394600	9870	9870	9870	9870	0
493	20240216	101900	162394600	9870	9870	9870	9870	11
494	20240216	101800	162286030	9880	9880	9880	9880	0
495	20240216	101700	162286030	9880	9880	9880	9880	200
496	20240216	101600	160310030	9880	9880	9880	9880	108
497	20240216	101500	159242990	9880	9880	9880	9880	0
498	20240216	101400	159242990	9880	9880	9880	9880	0
499	20240216	101300	159242990	9880	9880	9880	9880	10
500	20240216	101200	159144190	9880	9880	9880	9880	1
501	20240216	101100	159134310	9880	9880	9880	9880	0
502	20240216	101000	159134310	9880	9880	9880	9880	1
503	20240216	100900	159124430	9880	9880	9880	9880	0
504	20240216	100800	159124430	9880	9880	9880	9880	0
505	20240216	100700	159124430	9880	9880	9880	9880	2
506	20240216	100600	159104670	9880	9880	9880	9880	0
507	20240216	100500	159104670	9880	9860	9880	9860	31
508	20240216	100400	158798990	9860	9860	9860	9860	0
509	20240216	100300	158798990	9860	9870	9870	9860	200
510	20240216	100200	156826980	9860	9860	9860	9860	0
511	20240216	100100	156826980	9860	9860	9860	9860	0
512	20240216	100000	156826980	9860	9860	9860	9860	12
513	20240216	095900	156708660	9860	9860	9860	9860	230
514	20240216	095800	154440860	9860	9860	9860	9860	0
515	20240216	095700	154440860	9860	9860	9860	9860	140
516	20240216	095600	153060460	9860	9860	9860	9860	0
517	20240216	095500	153060460	9860	9860	9860	9860	0
518	20240216	095400	153060460	9860	9870	9870	9860	17
519	20240216	095300	152892830	9870	9870	9870	9870	0
520	20240216	095200	152892830	9870	9870	9870	9870	165
521	20240216	095100	151264280	9870	9870	9870	9870	36
522	20240216	095000	150908960	9870	9870	9870	9870	1
523	20240216	094900	150899090	9870	9860	9870	9850	536
524	20240216	094800	145619360	9860	9860	9860	9860	365
525	20240216	094700	142020460	9860	9870	9870	9860	902
526	20240216	094600	133126640	9870	9870	9870	9870	7
527	20240216	094500	133057550	9870	9860	9870	9860	145
528	20240216	094400	131626800	9860	9860	9860	9860	0
529	20240216	094300	131626800	9860	9860	9860	9860	14
530	20240216	094200	131488760	9870	9870	9870	9870	18
531	20240216	094100	131311100	9870	9870	9870	9870	71
532	20240216	094000	130610330	9870	9870	9870	9870	0
533	20240216	093900	130610330	9870	9870	9870	9870	3051
534	20240216	093800	100496960	9870	9880	9880	9870	101
535	20240216	093700	99500080	9880	9880	9880	9880	1
536	20240216	093600	99490200	9870	9870	9870	9870	439
537	20240216	093500	95157270	9870	9870	9870	9870	1
538	20240216	093400	95147400	9870	9880	9880	9870	170
539	20240216	093300	93469400	9880	9880	9880	9880	1
540	20240216	093200	93459520	9870	9870	9870	9850	802
541	20240216	093100	85549870	9890	9890	9890	9890	0
542	20240216	093000	85549870	9890	9870	9890	9870	58
543	20240216	092900	84977390	9870	9860	9870	9860	1005
544	20240216	092800	75068040	9870	9870	9870	9870	10
545	20240216	092700	74969340	9870	9880	9880	9870	1684
546	20240216	092600	58348000	9880	9880	9880	9880	194
547	20240216	092500	56431280	9880	9880	9880	9880	5
548	20240216	092400	56381880	9880	9880	9880	9880	0
549	20240216	092300	56381880	9880	9880	9880	9880	7
550	20240216	092200	56312720	9880	9880	9880	9870	167
551	20240216	092100	54663040	9870	9870	9880	9870	410
552	20240216	092000	50615790	9880	9880	9880	9880	0
553	20240216	091900	50615790	9880	9870	9880	9870	321
554	20240216	091800	47447360	9880	9880	9880	9880	0
555	20240216	091700	47447360	9880	9880	9880	9880	2
556	20240216	091600	47427600	9880	9880	9880	9880	92
557	20240216	091500	46518640	9870	9870	9870	9870	279
558	20240216	091400	43764910	9870	9870	9870	9870	1224
559	20240216	091300	31684030	9870	9880	9880	9870	61
560	20240216	091200	31081430	9880	9890	9890	9870	994
561	20240216	091100	21259800	9890	9890	9890	9880	250
562	20240216	091000	18788800	9890	9890	9890	9890	162
563	20240216	090900	17186620	9900	9890	9900	9890	31
564	20240216	090800	16879910	9900	9900	9900	9890	293
565	20240216	090700	13979530	9890	9890	9890	9890	1
566	20240216	090600	13969640	9890	9890	9890	9880	41
567	20240216	090500	13564160	9890	9890	9900	9890	219
568	20240216	090400	11398140	9900	9890	9900	9890	45
569	20240216	090300	10952670	9900	9890	9910	9890	150
570	20240216	090200	9467640	9890	9890	9890	9890	2
571	20240216	090100	9447860	9890	9890	9890	9890	234
572	20240216	090000	7133600	9910	9920	9930	9900	720