KissMeData/002030/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183600	458129600	192900	192900	192900	192900	180
3	20240216	183500	458129600	192900	192900	192900	192900	0
4	20240216	183400	458129600	192900	192900	192900	192900	0
5	20240216	183300	458129600	192900	192900	192900	192900	0
6	20240216	183200	458129600	192900	192900	192900	192900	0
7	20240216	183100	458129600	192900	192900	192900	192900	0
8	20240216	183000	458129600	192900	192900	192900	192900	0
9	20240216	182900	458129600	192900	192900	192900	192900	0
10	20240216	182800	458129600	192900	192900	192900	192900	0
11	20240216	182700	458129600	192900	192900	192900	192900	0
12	20240216	182600	458129600	192900	192900	192900	192900	0
13	20240216	182500	458129600	192900	192900	192900	192900	0
14	20240216	182400	458129600	192900	192900	192900	192900	0
15	20240216	182300	458129600	192900	192900	192900	192900	0
16	20240216	182200	458129600	192900	192900	192900	192900	0
17	20240216	182100	458129600	192900	192900	192900	192900	0
18	20240216	182000	458129600	192900	192900	192900	192900	0
19	20240216	181900	458129600	192900	192900	192900	192900	0
20	20240216	181800	458129600	192900	192900	192900	192900	0
21	20240216	181700	458129600	192900	192900	192900	192900	0
22	20240216	181600	458129600	192900	192900	192900	192900	0
23	20240216	181500	458129600	192900	192900	192900	192900	0
24	20240216	181400	458129600	192900	192900	192900	192900	0
25	20240216	181300	458129600	192900	192900	192900	192900	0
26	20240216	181200	458129600	192900	192900	192900	192900	0
27	20240216	181100	458129600	192900	192900	192900	192900	0
28	20240216	181000	458129600	192900	192900	192900	192900	0
29	20240216	180900	458129600	192900	192900	192900	192900	0
30	20240216	180800	458129600	192900	192900	192900	192900	0
31	20240216	180700	458129600	192900	192900	192900	192900	0
32	20240216	180600	458129600	192900	192900	192900	192900	180
33	20240216	180500	458129600	192900	192900	192900	192900	0
34	20240216	180400	458129600	192900	192900	192900	192900	0
35	20240216	180300	458129600	192900	192900	192900	192900	0
36	20240216	180200	458129600	192900	192900	192900	192900	0
37	20240216	180100	458129600	192900	192900	192900	192900	0
38	20240216	180000	458129600	192900	192900	192900	192900	0
39	20240216	175900	458129600	192900	192900	192900	192900	0
40	20240216	175800	458129600	192900	192900	192900	192900	0
41	20240216	175700	458129600	192900	192900	192900	192900	0
42	20240216	175600	458129600	192900	192900	192900	192900	0
43	20240216	175500	458129600	192900	192900	192900	192900	0
44	20240216	175400	458129600	192900	192900	192900	192900	0
45	20240216	175300	458129600	192900	192900	192900	192900	0
46	20240216	175200	458129600	192900	192900	192900	192900	0
47	20240216	175100	458129600	192900	192900	192900	192900	0
48	20240216	175000	458129600	192900	192900	192900	192900	0
49	20240216	174900	458129600	192900	192900	192900	192900	0
50	20240216	174800	458129600	192900	192900	192900	192900	0
51	20240216	174700	458129600	192900	192900	192900	192900	0
52	20240216	174600	458129600	192900	192900	192900	192900	0
53	20240216	174500	458129600	192900	192900	192900	192900	0
54	20240216	174400	458129600	192900	192900	192900	192900	0
55	20240216	174300	458129600	192900	192900	192900	192900	0
56	20240216	174200	458129600	192900	192900	192900	192900	0
57	20240216	174100	458129600	192900	192900	192900	192900	0
58	20240216	174000	458129600	192900	192900	192900	192900	0
59	20240216	173900	458129600	192900	192900	192900	192900	0
60	20240216	173800	458129600	192900	192900	192900	192900	0
61	20240216	173700	458129600	192900	192900	192900	192900	0
62	20240216	173600	458129600	192900	192900	192900	192900	180
63	20240216	173500	458129600	192900	192900	192900	192900	0
64	20240216	173400	458129600	192900	192900	192900	192900	0
65	20240216	173300	458129600	192900	192900	192900	192900	0
66	20240216	173200	458129600	192900	192900	192900	192900	0
67	20240216	173100	458129600	192900	192900	192900	192900	0
68	20240216	173000	458129600	192900	192900	192900	192900	0
69	20240216	172900	458129600	192900	192900	192900	192900	0
70	20240216	172800	458129600	192900	192900	192900	192900	0
71	20240216	172700	458129600	192900	192900	192900	192900	0
72	20240216	172600	458129600	192900	192900	192900	192900	0
73	20240216	172500	458129600	192900	192900	192900	192900	0
74	20240216	172400	458129600	192900	192900	192900	192900	0
75	20240216	172300	458129600	192900	192900	192900	192900	0
76	20240216	172200	458129600	192900	192900	192900	192900	0
77	20240216	172100	458129600	192900	192900	192900	192900	0
78	20240216	172000	458129600	192900	192900	192900	192900	0
79	20240216	171900	458129600	192900	192900	192900	192900	0
80	20240216	171800	458129600	192900	192900	192900	192900	0
81	20240216	171700	458129600	192900	192900	192900	192900	0
82	20240216	171600	458129600	192900	192900	192900	192900	0
83	20240216	171500	458129600	192900	192900	192900	192900	0
84	20240216	171400	458129600	192900	192900	192900	192900	0
85	20240216	171300	458129600	192900	192900	192900	192900	0
86	20240216	171200	458129600	192900	192900	192900	192900	0
87	20240216	171100	458129600	192900	192900	192900	192900	0
88	20240216	171000	458129600	192900	192900	192900	192900	0
89	20240216	170900	458129600	192900	192900	192900	192900	0
90	20240216	170800	458129600	192900	192900	192900	192900	0
91	20240216	170700	458129600	192900	192900	192900	192900	0
92	20240216	170600	458129600	192900	192900	192900	192900	180
93	20240216	170500	458129600	192900	192900	192900	192900	0
94	20240216	170400	458129600	192900	192900	192900	192900	0
95	20240216	170300	458129600	192900	192900	192900	192900	0
96	20240216	170200	458129600	192900	192900	192900	192900	0
97	20240216	170100	458129600	192900	192900	192900	192900	0
98	20240216	170000	458129600	192900	192900	192900	192900	0
99	20240216	165900	458129600	192900	192900	192900	192900	0
100	20240216	165800	458129600	192900	192900	192900	192900	0
101	20240216	165700	458129600	192900	192900	192900	192900	0
102	20240216	165600	458129600	192900	192900	192900	192900	0
103	20240216	165500	458129600	192900	192900	192900	192900	0
104	20240216	165400	458129600	192900	192900	192900	192900	0
105	20240216	165300	458129600	192900	192900	192900	192900	0
106	20240216	165200	458129600	192900	192900	192900	192900	0
107	20240216	165100	458129600	192900	192900	192900	192900	0
108	20240216	165000	458129600	192900	192900	192900	192900	0
109	20240216	164900	458129600	192900	192900	192900	192900	0
110	20240216	164800	458129600	192900	192900	192900	192900	0
111	20240216	164700	458129600	192900	192900	192900	192900	0
112	20240216	164600	458129600	192900	192900	192900	192900	0
113	20240216	164500	458129600	192900	192900	192900	192900	0
114	20240216	164400	458129600	192900	192900	192900	192900	0
115	20240216	164300	458129600	192900	192900	192900	192900	0
116	20240216	164200	458129600	192900	192900	192900	192900	0
117	20240216	164100	458129600	192900	192900	192900	192900	0
118	20240216	164000	458129600	192900	192900	192900	192900	0
119	20240216	163900	458129600	192900	192900	192900	192900	0
120	20240216	163800	458129600	192900	192900	192900	192900	0
121	20240216	163700	458129600	192900	192900	192900	192900	0
122	20240216	163600	458129600	192900	192900	192900	192900	180
123	20240216	163500	458129600	192900	192900	192900	192900	0
124	20240216	163400	458129600	192900	192900	192900	192900	0
125	20240216	163300	458129600	192900	192900	192900	192900	0
126	20240216	163200	458129600	192900	192900	192900	192900	0
127	20240216	163100	458129600	192900	192900	192900	192900	0
128	20240216	163000	458129600	192900	192900	192900	192900	0
129	20240216	162900	458129600	192900	192900	192900	192900	0
130	20240216	162800	458129600	192900	192900	192900	192900	0
131	20240216	162700	458129600	192900	192900	192900	192900	0
132	20240216	162600	458129600	192900	192900	192900	192900	0
133	20240216	162500	458129600	192900	192900	192900	192900	0
134	20240216	162400	458129600	192900	192900	192900	192900	0
135	20240216	162300	458129600	192900	192900	192900	192900	0
136	20240216	162200	458129600	192900	192900	192900	192900	0
137	20240216	162100	458129600	192900	192900	192900	192900	0
138	20240216	162000	458129600	192900	192900	192900	192900	0
139	20240216	161900	458129600	192900	192900	192900	192900	0
140	20240216	161800	458129600	192900	192900	192900	192900	0
141	20240216	161700	458129600	192900	192900	192900	192900	0
142	20240216	161600	458129600	192900	192900	192900	192900	0
143	20240216	161500	458129600	192900	192900	192900	192900	0
144	20240216	161400	458129600	192900	192900	192900	192900	0
145	20240216	161300	458129600	192900	192900	192900	192900	0
146	20240216	161200	458129600	192900	192900	192900	192900	0
147	20240216	161100	458129600	192900	192900	192900	192900	0
148	20240216	161000	458129600	192900	192900	192900	192900	0
149	20240216	160900	458129600	192900	192900	192900	192900	0
150	20240216	160800	458129600	192900	192900	192900	192900	0
151	20240216	160700	458129600	192900	192900	192900	192900	0
152	20240216	160600	458129600	192900	192900	192900	192900	180
153	20240216	160500	458129600	192900	192900	192900	192900	0
154	20240216	160400	458129600	192900	192900	192900	192900	0
155	20240216	160300	458129600	192900	192900	192900	192900	0
156	20240216	160200	458129600	192900	192900	192900	192900	0
157	20240216	160100	458129600	192900	192900	192900	192900	0
158	20240216	160000	458129600	192900	192900	192900	192900	0
159	20240216	155900	458129600	192900	192900	192900	192900	0
160	20240216	155800	458129600	192900	192900	192900	192900	0
161	20240216	155700	458129600	192900	192900	192900	192900	0
162	20240216	155600	458129600	192900	192900	192900	192900	0
163	20240216	155500	458129600	192900	192900	192900	192900	0
164	20240216	155400	458129600	192900	192900	192900	192900	0
165	20240216	155300	458129600	192900	192900	192900	192900	0
166	20240216	155200	458129600	192900	192900	192900	192900	0
167	20240216	155100	458129600	192900	192900	192900	192900	0
168	20240216	155000	458129600	192900	192900	192900	192900	0
169	20240216	154900	458129600	192900	192900	192900	192900	0
170	20240216	154800	458129600	192900	192900	192900	192900	0
171	20240216	154700	458129600	192900	192900	192900	192900	0
172	20240216	154600	458129600	192900	192900	192900	192900	0
173	20240216	154500	458129600	192900	192900	192900	192900	0
174	20240216	154400	458129600	192900	192900	192900	192900	0
175	20240216	154300	458129600	192900	192900	192900	192900	0
176	20240216	154200	458129600	192900	192900	192900	192900	0
177	20240216	154100	458129600	192900	192900	192900	192900	0
178	20240216	154000	458129600	192900	192900	192900	192900	0
179	20240216	153900	458129600	192900	192900	192900	192900	0
180	20240216	153800	458129600	192900	192900	192900	192900	0
181	20240216	153700	458129600	192900	192900	192900	192900	0
182	20240216	153600	458129600	192900	192900	192900	192900	180
183	20240216	153500	458129600	192900	192900	192900	192900	0
184	20240216	153400	458129600	192900	192900	192900	192900	0
185	20240216	153300	458129600	192900	192900	192900	192900	0
186	20240216	153200	458129600	192900	192900	192900	192900	0
187	20240216	153100	458129600	192900	192900	192900	192900	0
188	20240216	153000	458129600	192900	192900	192900	192900	180
189	20240216	152900	423407600	193500	193500	193500	193500	0
190	20240216	152800	423407600	193500	193500	193500	193500	0
191	20240216	152700	423407600	193500	193500	193500	193500	0
192	20240216	152600	423407600	193500	193500	193500	193500	0
193	20240216	152500	423407600	193500	193500	193500	193500	0
194	20240216	152400	423407600	193500	193500	193500	193500	0
195	20240216	152300	423407600	193500	193500	193500	193500	0
196	20240216	152200	423407600	193500	193500	193500	193500	0
197	20240216	152100	423407600	193500	193500	193500	193500	0
198	20240216	152000	423407600	193500	193500	193500	193500	0
199	20240216	151900	423407600	193500	191700	193500	191700	103
200	20240216	151800	403585000	191800	190100	191800	190100	169
201	20240216	151700	371424100	190000	190000	190000	190000	2
202	20240216	151600	371044100	190200	190200	190200	190200	11
203	20240216	151500	368951900	190200	190200	190200	190200	8
204	20240216	151400	367430300	190000	190000	190000	190000	35
205	20240216	151300	360780300	189700	189700	189700	189700	1
206	20240216	151200	360590600	189900	189900	189900	189900	10
207	20240216	151100	358691600	189900	190000	190000	189900	27
208	20240216	151000	353562400	190000	189900	190000	189900	48
209	20240216	150900	344445600	189700	189700	189700	189700	1
210	20240216	150800	344255900	189700	189700	189700	189700	1
211	20240216	150700	344066200	189700	189700	189700	189700	0
212	20240216	150600	344066200	189700	189700	189700	189700	1
213	20240216	150500	343876500	189700	189700	189700	189700	0
214	20240216	150400	343876500	189700	189700	189700	189700	51
215	20240216	150300	334201800	189700	189700	189700	189700	0
216	20240216	150200	334201800	189700	189700	189700	189700	1
217	20240216	150100	334012100	189700	189700	189700	189700	97
218	20240216	150000	315611200	189700	189700	189800	189700	8
219	20240216	145900	314093100	189700	189700	189700	189700	8
220	20240216	145800	312575500	189700	189700	189700	189700	4
221	20240216	145700	311816700	189800	189700	189800	189700	2
222	20240216	145600	311437200	189700	189700	189700	189700	2
223	20240216	145500	311057800	189800	189700	189800	189700	2
224	20240216	145400	310678300	189700	189700	189800	189700	3
225	20240216	145300	310109100	189700	189700	189700	189700	1
226	20240216	145200	309919400	189700	189700	189800	189700	4
227	20240216	145100	309160500	189700	189700	189700	189700	2
228	20240216	145000	308781100	189700	189700	189700	189700	160
229	20240216	144900	278429100	189700	189700	189700	189700	1
230	20240216	144800	278239400	189700	189700	189900	189700	5
231	20240216	144700	277290500	189800	189700	189800	189700	2
232	20240216	144600	276911000	189700	189700	189700	189700	3
233	20240216	144500	276341900	189900	189700	189900	189700	3
234	20240216	144400	275772600	189800	189800	189800	189800	2
235	20240216	144300	275393000	189700	189700	189800	189700	3
236	20240216	144200	274823800	189800	189700	189800	189700	3
237	20240216	144100	274254600	189700	189700	189700	189700	1
238	20240216	144000	274064900	189900	189900	189900	189900	1
239	20240216	143900	273875000	189800	189700	189800	189700	6
240	20240216	143800	272736700	189700	189700	189800	189700	4
241	20240216	143700	271977700	189700	189700	189700	189700	3
242	20240216	143600	271408600	189700	189700	189700	189700	0
243	20240216	143500	271408600	189700	189800	189800	189700	2
244	20240216	143400	271029100	189700	189700	189700	189700	2
245	20240216	143300	270649700	189800	189700	189800	189700	3
246	20240216	143200	270080500	189700	189700	189700	189700	2
247	20240216	143100	269701100	189700	189800	189800	189700	2
248	20240216	143000	269321600	189700	189700	189700	189700	3
249	20240216	142900	268752500	189700	189700	189700	189700	3
250	20240216	142800	268183400	189700	189700	189700	189700	3
251	20240216	142700	267614300	189700	189700	189700	189700	2
252	20240216	142600	267234900	189800	189700	189800	189700	4
253	20240216	142500	266475900	189700	189900	189900	189700	103
254	20240216	142400	246936600	189700	189800	189800	189700	3
255	20240216	142300	246367300	189700	189700	189700	189700	2
256	20240216	142200	245987900	189700	189700	189700	189700	2
257	20240216	142100	245608500	189900	189800	189900	189800	3
258	20240216	142000	245038900	189700	189800	189800	189700	2
259	20240216	141900	244659400	189700	189700	189700	189700	1
260	20240216	141800	244469700	189800	189700	189900	189700	5
261	20240216	141700	243520600	189700	189800	189800	189700	3
262	20240216	141600	242951400	189700	189900	189900	189700	5
263	20240216	141500	242002100	189700	189700	189700	189700	3
264	20240216	141400	241433000	189700	190000	190000	189700	185
265	20240216	141300	206331200	190000	190000	190000	190000	2
266	20240216	141200	205951200	190000	190000	190000	190000	1
267	20240216	141100	205761200	190000	190000	190000	190000	1
268	20240216	141000	205571200	190100	189800	190100	189800	4
269	20240216	140900	204811400	189800	189800	189800	189800	3
270	20240216	140800	204242000	189900	189900	189900	189900	1
271	20240216	140700	204052100	189800	189800	189800	189800	3
272	20240216	140600	203482700	189800	189800	189800	189800	1
273	20240216	140500	203292900	189800	189800	189800	189800	2
274	20240216	140400	202913300	189800	189800	189800	189800	5
275	20240216	140300	201964300	189800	189800	189800	189800	2
276	20240216	140200	201584700	189800	189800	189800	189800	0
277	20240216	140100	201584700	189800	189800	189800	189800	5
278	20240216	140000	200635700	189700	189700	189700	189700	5
279	20240216	135900	199687200	189700	189700	189700	189700	1
280	20240216	135800	199497500	189700	189700	189700	189700	1
281	20240216	135700	199307800	189700	189700	189700	189700	2
282	20240216	135600	198928400	189700	189700	189700	189700	4
283	20240216	135500	198169600	189800	189800	189800	189800	0
284	20240216	135400	198169600	189800	189800	189800	189800	5
285	20240216	135300	197220600	189800	189800	189800	189800	3
286	20240216	135200	196651200	189800	189800	189800	189800	2
287	20240216	135100	196271600	189700	189700	189700	189700	57
288	20240216	135000	185458700	189700	189700	189700	189700	2
289	20240216	134900	185079300	189700	189800	189800	189700	378
290	20240216	134800	113369600	189800	189800	189800	189800	3
291	20240216	134700	112800200	189700	189700	189700	189700	1
292	20240216	134600	112610500	189800	189700	189800	189700	8
293	20240216	134500	111092300	189800	189800	189800	189800	1
294	20240216	134400	110902500	189700	189800	189800	189700	4
295	20240216	134300	110143500	189700	189800	189800	189700	3
296	20240216	134200	109574200	189800	189800	189800	189800	5
297	20240216	134100	108625200	189800	189900	189900	189800	44
298	20240216	134000	100272500	189900	189900	189900	189900	3
299	20240216	133900	99702800	190000	190000	190000	190000	1
300	20240216	133800	99512800	190000	189800	190000	189800	4
301	20240216	133700	98753200	189800	189800	189800	189800	1
302	20240216	133600	98563400	189800	189800	189900	189800	4
303	20240216	133500	97804000	189800	189900	189900	189800	2
304	20240216	133400	97424300	189900	189900	189900	189900	2
305	20240216	133300	97044500	190000	189900	190000	189900	3
306	20240216	133200	96474700	189900	189900	189900	189900	4
307	20240216	133100	95715100	189900	189900	189900	189900	3
308	20240216	133000	95145400	189900	189900	189900	189900	1
309	20240216	132900	94955500	189900	190000	190000	189900	3
310	20240216	132800	94385700	190000	190000	190000	190000	0
311	20240216	132700	94385700	190000	190000	190000	190000	2
312	20240216	132600	94005700	190000	190000	190000	190000	1
313	20240216	132500	93815700	190100	190000	190200	190000	5
314	20240216	132400	92865300	190100	190100	190100	190100	0
315	20240216	132300	92865300	190100	190100	190100	190100	2
316	20240216	132200	92485100	190100	190100	190100	190100	2
317	20240216	132100	92104900	190300	190300	190300	190300	4
318	20240216	132000	91343700	190300	190300	190300	190300	3
319	20240216	131900	90772800	190300	190400	190400	190300	4
320	20240216	131800	90011500	190400	190200	190400	190200	6
321	20240216	131700	88869500	190100	190100	190200	190100	5
322	20240216	131600	87918800	190100	190100	190100	190100	2
323	20240216	131500	87538600	190100	190100	190100	190100	1
324	20240216	131400	87348500	190100	190100	190100	190100	2
325	20240216	131300	86968300	190100	190100	190100	190100	1
326	20240216	131200	86778200	190300	190200	190300	190200	2
327	20240216	131100	86397700	190200	190200	190200	190200	1
328	20240216	131000	86207500	190200	190200	190200	190200	2
329	20240216	130900	85827100	190200	190200	190200	190200	1
330	20240216	130800	85636900	190200	190200	190200	190200	1
331	20240216	130700	85446700	190100	190100	190100	190100	1
332	20240216	130600	85256600	190100	190100	190100	190100	0
333	20240216	130500	85256600	190100	190100	190100	190100	0
334	20240216	130400	85256600	190100	190100	190100	190100	1
335	20240216	130300	85066500	190100	190000	190100	190000	3
336	20240216	130200	84496300	190000	190000	190000	190000	1
337	20240216	130100	84306300	190100	190100	190100	190100	2
338	20240216	130000	83926100	190100	190100	190100	190100	1
339	20240216	125900	83736000	190100	190100	190100	190100	0
340	20240216	125800	83736000	190100	190100	190100	190100	1
341	20240216	125700	83545900	190100	190100	190100	190100	0
342	20240216	125600	83545900	190100	190100	190100	190100	0
343	20240216	125500	83545900	190100	190100	190100	190000	4
344	20240216	125400	82785700	190100	190100	190100	190100	0
345	20240216	125300	82785700	190100	190100	190100	190100	0
346	20240216	125200	82785700	190100	190100	190100	190100	2
347	20240216	125100	82405500	190000	190000	190000	190000	0
348	20240216	125000	82405500	190000	190000	190000	190000	0
349	20240216	124900	82405500	190000	190000	190000	190000	7
350	20240216	124800	81075500	190000	190000	190000	190000	1
351	20240216	124700	80885500	189900	189900	189900	189900	1
352	20240216	124600	80695600	190000	190000	190000	190000	0
353	20240216	124500	80695600	190000	190000	190000	190000	0
354	20240216	124400	80695600	190000	189900	190000	189900	3
355	20240216	124300	80125800	189800	189800	189800	189800	2
356	20240216	124200	79746200	189800	189800	189800	189800	0
357	20240216	124100	79746200	189800	189800	189800	189800	1
358	20240216	124000	79556400	190000	190000	190000	190000	1
359	20240216	123900	79366400	190100	190100	190100	190100	1
360	20240216	123800	79176300	190000	190000	190000	190000	0
361	20240216	123700	79176300	190000	190000	190000	190000	0
362	20240216	123600	79176300	190000	190000	190000	190000	0
363	20240216	123500	79176300	190000	189800	190000	189800	5
364	20240216	123400	78226500	189900	189900	189900	189900	2
365	20240216	123300	77846700	189900	189900	189900	189900	2
366	20240216	123200	77466900	189900	189900	189900	189900	0
367	20240216	123100	77466900	189900	189900	189900	189900	2
368	20240216	123000	77087100	189900	189900	189900	189900	3
369	20240216	122900	76517400	189900	189900	189900	189900	0
370	20240216	122800	76517400	189900	189900	189900	189900	2
371	20240216	122700	76137600	189900	189900	189900	189900	2
372	20240216	122600	75757800	190000	190000	190000	190000	1
373	20240216	122500	75567800	190000	190000	190000	190000	0
374	20240216	122400	75567800	190000	190000	190000	190000	0
375	20240216	122300	75567800	190000	190000	190000	190000	1
376	20240216	122200	75377800	190000	190000	190000	190000	1
377	20240216	122100	75187800	190200	190200	190200	190200	0
378	20240216	122000	75187800	190200	190200	190200	190200	0
379	20240216	121900	75187800	190200	190200	190200	190200	1
380	20240216	121800	74997600	190000	190000	190000	190000	1
381	20240216	121700	74807600	190200	190200	190200	190200	0
382	20240216	121600	74807600	190200	190200	190200	190200	2
383	20240216	121500	74427200	190200	190200	190200	190200	0
384	20240216	121400	74427200	190200	190200	190200	190200	1
385	20240216	121300	74237000	190200	190200	190200	190200	1
386	20240216	121200	74046800	190300	190300	190300	190300	8
387	20240216	121100	72524400	190400	190400	190400	190400	0
388	20240216	121000	72524400	190400	190400	190400	190400	2
389	20240216	120900	72143600	190500	190500	190500	190500	0
390	20240216	120800	72143600	190500	190500	190500	190500	1
391	20240216	120700	71953100	190600	190600	190600	190600	8
392	20240216	120600	70428300	190600	190600	190600	190600	0
393	20240216	120500	70428300	190600	190600	190600	190600	0
394	20240216	120400	70428300	190600	190500	190600	190500	3
395	20240216	120300	69856700	190500	190300	190500	190300	6
396	20240216	120200	68714300	190200	190000	190200	190000	9
397	20240216	120100	67003400	189800	189700	189800	189700	4
398	20240216	120000	66244500	189500	189500	189500	189500	1
399	20240216	115900	66055000	189300	189300	189400	189300	4
400	20240216	115800	65297600	189300	189300	189300	189300	0
401	20240216	115700	65297600	189300	189300	189300	189300	0
402	20240216	115600	65297600	189300	189300	189300	189300	1
403	20240216	115500	65108300	189400	189400	189400	189400	0
404	20240216	115400	65108300	189400	189300	189400	189300	8
405	20240216	115300	63593500	189300	189300	189300	189300	0
406	20240216	115200	63593500	189300	189300	189300	189300	0
407	20240216	115100	63593500	189300	189400	189400	189300	16
408	20240216	115000	60563900	189500	189500	189500	189500	1
409	20240216	114900	60374400	189500	189500	189500	189500	1
410	20240216	114800	60184900	189600	189600	189600	189600	0
411	20240216	114700	60184900	189600	189600	189600	189600	0
412	20240216	114600	60184900	189600	189600	189600	189600	1
413	20240216	114500	59995300	189600	189600	189600	189600	1
414	20240216	114400	59805700	189700	189700	189700	189700	11
415	20240216	114300	57719000	189800	189800	189800	189800	0
416	20240216	114200	57719000	189800	189800	189800	189800	10
417	20240216	114100	55821000	189800	189800	189800	189800	0
418	20240216	114000	55821000	189800	189800	189800	189800	3
419	20240216	113900	55251600	189800	189800	189800	189800	0
420	20240216	113800	55251600	189800	189800	189800	189800	1
421	20240216	113700	55061800	189800	189800	189800	189800	1
422	20240216	113600	54872000	190000	190000	190000	190000	0
423	20240216	113500	54872000	190000	190000	190000	190000	1
424	20240216	113400	54682000	189800	189800	189800	189800	1
425	20240216	113300	54492200	190000	190000	190000	190000	1
426	20240216	113200	54302200	189900	189900	189900	189900	1
427	20240216	113100	54112300	190100	190100	190100	190100	0
428	20240216	113000	54112300	190100	190100	190100	190100	0
429	20240216	112900	54112300	190100	190100	190100	190100	2
430	20240216	112800	53732100	190100	190100	190100	190100	0
431	20240216	112700	53732100	190100	190100	190100	190100	0
432	20240216	112600	53732100	190100	190000	190100	190000	4
433	20240216	112500	52971800	190300	190300	190300	190300	0
434	20240216	112400	52971800	190300	190300	190300	190300	0
435	20240216	112300	52971800	190300	190400	190400	190300	22
436	20240216	112200	48785100	190500	190500	190500	190500	0
437	20240216	112100	48785100	190500	190500	190500	190500	17
438	20240216	112000	45546600	190500	190500	190500	190500	0
439	20240216	111900	45546600	190500	190500	190500	190500	1
440	20240216	111800	45356100	190500	190500	190500	190500	1
441	20240216	111700	45165600	190800	190800	190800	190800	0
442	20240216	111600	45165600	190800	190800	190800	190800	4
443	20240216	111500	44402400	190700	190700	190700	190700	0
444	20240216	111400	44402400	190700	190700	190700	190700	0
445	20240216	111300	44402400	190700	190700	190700	190700	10
446	20240216	111200	42495400	190800	190800	190800	190800	0
447	20240216	111100	42495400	190800	191000	191000	190800	8
448	20240216	111000	40968600	191000	191000	191000	191000	0
449	20240216	110900	40968600	191000	191000	191000	191000	0
450	20240216	110800	40968600	191000	191000	191000	191000	0
451	20240216	110700	40968600	191000	191000	191000	191000	5
452	20240216	110600	40013600	191000	191000	191000	191000	0
453	20240216	110500	40013600	191000	191000	191000	191000	1
454	20240216	110400	39822600	191200	191400	191400	191200	23
455	20240216	110300	35424700	191500	191500	191500	191500	0
456	20240216	110200	35424700	191500	191500	191500	191500	0
457	20240216	110100	35424700	191500	191500	191500	191500	1
458	20240216	110000	35233200	191500	191500	191500	191500	0
459	20240216	105900	35233200	191500	191400	191500	191400	2
460	20240216	105800	34850300	191000	191000	191000	191000	0
461	20240216	105700	34850300	191000	191000	191000	191000	0
462	20240216	105600	34850300	191000	191000	191000	191000	0
463	20240216	105500	34850300	191000	191000	191000	191000	0
464	20240216	105400	34850300	191000	191000	191000	191000	0
465	20240216	105300	34850300	191000	191000	191000	191000	0
466	20240216	105200	34850300	191000	191000	191000	191000	0
467	20240216	105100	34850300	191000	191100	191100	191000	6
468	20240216	105000	33703800	191200	191600	191600	191200	20
469	20240216	104900	29875200	191700	191800	191800	191700	8
470	20240216	104800	28341400	191800	191800	191800	191800	1
471	20240216	104700	28149600	191700	191700	191700	191700	0
472	20240216	104600	28149600	191700	191700	191700	191700	0
473	20240216	104500	28149600	191700	191700	191700	191700	0
474	20240216	104400	28149600	191700	191700	191700	191700	0
475	20240216	104300	28149600	191700	191700	191700	191700	0
476	20240216	104200	28149600	191700	191700	191700	191700	0
477	20240216	104100	28149600	191700	191700	191700	191700	0
478	20240216	104000	28149600	191700	191700	191700	191700	0
479	20240216	103900	28149600	191700	191700	191700	191700	0
480	20240216	103800	28149600	191700	191700	191700	191700	0
481	20240216	103700	28149600	191700	191700	191700	191700	0
482	20240216	103600	28149600	191700	191700	191700	191700	0
483	20240216	103500	28149600	191700	191700	191700	191700	0
484	20240216	103400	28149600	191700	191700	191700	191700	0
485	20240216	103300	28149600	191700	191700	191700	191700	1
486	20240216	103200	27957900	192600	192600	192600	192600	0
487	20240216	103100	27957900	192600	192600	192600	192600	0
488	20240216	103000	27957900	192600	192600	192600	192600	1
489	20240216	102900	27765300	192000	192000	192000	192000	0
490	20240216	102800	27765300	192000	192000	192000	192000	5
491	20240216	102700	26805300	192000	192000	192000	192000	0
492	20240216	102600	26805300	192000	192000	192000	192000	2
493	20240216	102500	26421300	192000	192000	192000	192000	1
494	20240216	102400	26229300	192000	192000	192000	192000	0
495	20240216	102300	26229300	192000	192000	192000	192000	8
496	20240216	102200	24693300	191700	191700	191700	191700	0
497	20240216	102100	24693300	191700	191700	191700	191700	0
498	20240216	102000	24693300	191700	191700	191700	191700	0
499	20240216	101900	24693300	191700	191700	191700	191700	0
500	20240216	101800	24693300	191700	191700	191700	191700	0
501	20240216	101700	24693300	191700	191700	191700	191700	1
502	20240216	101600	24501600	191600	191600	191600	191600	0
503	20240216	101500	24501600	191600	191600	191600	191600	0
504	20240216	101400	24501600	191600	191600	191600	191600	0
505	20240216	101300	24501600	191600	191600	191600	191600	0
506	20240216	101200	24501600	191600	191600	191600	191600	28
507	20240216	101100	19136800	191600	191600	191600	191600	1
508	20240216	101000	18945200	191600	191600	191600	191600	0
509	20240216	100900	18945200	191600	191600	191600	191600	0
510	20240216	100800	18945200	191600	191600	191600	191600	0
511	20240216	100700	18945200	191600	191600	191600	191600	0
512	20240216	100600	18945200	191600	191600	191600	191600	0
513	20240216	100500	18945200	191600	191600	191600	191600	0
514	20240216	100400	18945200	191600	191600	191600	191600	1
515	20240216	100300	18753600	191600	191600	191600	191600	0
516	20240216	100200	18753600	191600	191600	191600	191600	0
517	20240216	100100	18753600	191600	191600	191600	191600	0
518	20240216	100000	18753600	191600	191600	191600	191600	0
519	20240216	095900	18753600	191600	191600	191600	191600	0
520	20240216	095800	18753600	191600	191600	191600	191600	6
521	20240216	095700	17604000	191000	191000	191000	191000	0
522	20240216	095600	17604000	191000	191000	191000	191000	0
523	20240216	095500	17604000	191000	191000	191000	191000	0
524	20240216	095400	17604000	191000	191000	191000	191000	1
525	20240216	095300	17413000	191600	191600	191600	191600	0
526	20240216	095200	17413000	191600	191600	191600	191600	0
527	20240216	095100	17413000	191600	191600	191600	191600	0
528	20240216	095000	17413000	191600	191600	191600	191600	1
529	20240216	094900	17221400	191000	191000	191000	191000	0
530	20240216	094800	17221400	191000	191000	191000	191000	0
531	20240216	094700	17221400	191000	191000	191000	191000	0
532	20240216	094600	17221400	191000	191000	191000	191000	0
533	20240216	094500	17221400	191000	191000	191000	191000	0
534	20240216	094400	17221400	191000	191000	191000	191000	0
535	20240216	094300	17221400	191000	191000	191000	191000	29
536	20240216	094200	11682400	191100	191100	191100	191100	0
537	20240216	094100	11682400	191100	191100	191100	191100	0
538	20240216	094000	11682400	191100	191100	191100	191100	3
539	20240216	093900	11109100	191100	191100	191100	191100	0
540	20240216	093800	11109100	191100	191100	191100	191100	0
541	20240216	093700	11109100	191100	191100	191100	191100	0
542	20240216	093600	11109100	191100	191100	191100	191100	0
543	20240216	093500	11109100	191100	191100	191100	191100	0
544	20240216	093400	11109100	191100	191100	191100	191100	0
545	20240216	093300	11109100	191100	191100	191100	191100	0
546	20240216	093200	11109100	191100	191400	191400	191100	30
547	20240216	093100	5374600	191500	191500	191500	191500	0
548	20240216	093000	5374600	191500	191500	191500	191500	0
549	20240216	092900	5374600	191500	191500	191500	191500	0
550	20240216	092800	5374600	191500	191500	191500	191500	0
551	20240216	092700	5374600	191500	191500	191500	191500	3
552	20240216	092600	4800100	191500	191500	191500	191500	0
553	20240216	092500	4800100	191500	191500	191500	191500	2
554	20240216	092400	4417100	191400	191400	191400	191400	0
555	20240216	092300	4417100	191400	191400	191400	191400	0
556	20240216	092200	4417100	191400	191400	191400	191400	0
557	20240216	092100	4417100	191400	191400	191400	191400	0
558	20240216	092000	4417100	191400	191400	191400	191400	0
559	20240216	091900	4417100	191400	191400	191400	191400	0
560	20240216	091800	4417100	191400	191400	191400	191400	0
561	20240216	091700	4417100	191400	191400	191400	191400	0
562	20240216	091600	4417100	191400	191400	191400	191400	0
563	20240216	091500	4417100	191400	191400	191400	191400	0
564	20240216	091400	4417100	191400	191500	191500	191400	3
565	20240216	091300	3842800	191400	191400	191400	191400	0
566	20240216	091200	3842800	191400	191400	191400	191400	0
567	20240216	091100	3842800	191400	191400	191400	191400	0
568	20240216	091000	3842800	191400	191400	191400	191400	1
569	20240216	090900	3651400	191400	191400	191400	191400	0
570	20240216	090800	3651400	191400	191400	191400	191400	0
571	20240216	090700	3651400	191400	191400	191400	191400	8
572	20240216	090600	2120200	193000	193000	193000	193000	0
573	20240216	090500	2120200	193000	193000	193000	193000	0
574	20240216	090400	2120200	193000	193000	193000	193000	1
575	20240216	090300	1927200	191300	191300	191300	191300	3
576	20240216	090200	1353300	192500	192500	192500	192500	0
577	20240216	090100	1353300	192500	192500	192500	192500	1
578	20240216	090000	1160800	192800	194600	194600	192800	6