KissMeData/018310/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190300	181701970	17800	17800	17800	17800	630
3	20240219	190200	181701970	17800	17800	17800	17800	0
4	20240219	190100	181701970	17800	17800	17800	17800	0
5	20240219	190000	181701970	17800	17800	17800	17800	0
6	20240219	185900	181701970	17800	17800	17800	17800	0
7	20240219	185800	181701970	17800	17800	17800	17800	0
8	20240219	185700	181701970	17800	17800	17800	17800	0
9	20240219	185600	181701970	17800	17800	17800	17800	0
10	20240219	185500	181701970	17800	17800	17800	17800	0
11	20240219	185400	181701970	17800	17800	17800	17800	0
12	20240219	185300	181701970	17800	17800	17800	17800	0
13	20240219	185200	181701970	17800	17800	17800	17800	0
14	20240219	185100	181701970	17800	17800	17800	17800	0
15	20240219	185000	181701970	17800	17800	17800	17800	0
16	20240219	184900	181701970	17800	17800	17800	17800	0
17	20240219	184800	181701970	17800	17800	17800	17800	0
18	20240219	184700	181701970	17800	17800	17800	17800	0
19	20240219	184600	181701970	17800	17800	17800	17800	0
20	20240219	184500	181701970	17800	17800	17800	17800	0
21	20240219	184400	181701970	17800	17800	17800	17800	0
22	20240219	184300	181701970	17800	17800	17800	17800	0
23	20240219	184200	181701970	17800	17800	17800	17800	0
24	20240219	184100	181701970	17800	17800	17800	17800	0
25	20240219	184000	181701970	17800	17800	17800	17800	0
26	20240219	183900	181701970	17800	17800	17800	17800	0
27	20240219	183800	181701970	17800	17800	17800	17800	0
28	20240219	183700	181701970	17800	17800	17800	17800	0
29	20240219	183600	181701970	17800	17800	17800	17800	0
30	20240219	183500	181701970	17800	17800	17800	17800	0
31	20240219	183400	181701970	17800	17800	17800	17800	0
32	20240219	183300	181701970	17800	17800	17800	17800	630
33	20240219	183200	181701970	17800	17800	17800	17800	0
34	20240219	183100	181701970	17800	17800	17800	17800	0
35	20240219	183000	181701970	17800	17800	17800	17800	0
36	20240219	182900	181701970	17800	17800	17800	17800	0
37	20240219	182800	181701970	17800	17800	17800	17800	0
38	20240219	182700	181701970	17800	17800	17800	17800	0
39	20240219	182600	181701970	17800	17800	17800	17800	0
40	20240219	182500	181701970	17800	17800	17800	17800	0
41	20240219	182400	181701970	17800	17800	17800	17800	0
42	20240219	182300	181701970	17800	17800	17800	17800	0
43	20240219	182200	181701970	17800	17800	17800	17800	0
44	20240219	182100	181701970	17800	17800	17800	17800	0
45	20240219	182000	181701970	17800	17800	17800	17800	0
46	20240219	181900	181701970	17800	17800	17800	17800	0
47	20240219	181800	181701970	17800	17800	17800	17800	0
48	20240219	181700	181701970	17800	17800	17800	17800	0
49	20240219	181600	181701970	17800	17800	17800	17800	0
50	20240219	181500	181701970	17800	17800	17800	17800	0
51	20240219	181400	181701970	17800	17800	17800	17800	0
52	20240219	181300	181701970	17800	17800	17800	17800	0
53	20240219	181200	181701970	17800	17800	17800	17800	0
54	20240219	181100	181701970	17800	17800	17800	17800	0
55	20240219	181000	181701970	17800	17800	17800	17800	0
56	20240219	180900	181701970	17800	17800	17800	17800	0
57	20240219	180800	181701970	17800	17800	17800	17800	0
58	20240219	180700	181701970	17800	17800	17800	17800	0
59	20240219	180600	181701970	17800	17800	17800	17800	0
60	20240219	180500	181701970	17800	17800	17800	17800	0
61	20240219	180400	181701970	17800	17800	17800	17800	0
62	20240219	180300	181701970	17800	17800	17800	17800	630
63	20240219	180200	181701970	17800	17800	17800	17800	0
64	20240219	180100	181701970	17800	17800	17800	17800	0
65	20240219	180000	181701970	17800	17800	17800	17800	0
66	20240219	175900	181701970	17800	17800	17800	17800	0
67	20240219	175800	181701970	17800	17800	17800	17800	0
68	20240219	175700	181701970	17800	17800	17800	17800	0
69	20240219	175600	181701970	17800	17800	17800	17800	0
70	20240219	175500	181701970	17800	17800	17800	17800	0
71	20240219	175400	181701970	17800	17800	17800	17800	0
72	20240219	175300	181701970	17800	17800	17800	17800	0
73	20240219	175200	181701970	17800	17800	17800	17800	0
74	20240219	175100	181701970	17800	17800	17800	17800	0
75	20240219	175000	181701970	17800	17800	17800	17800	0
76	20240219	174900	181701970	17800	17800	17800	17800	0
77	20240219	174800	181701970	17800	17800	17800	17800	0
78	20240219	174700	181701970	17800	17800	17800	17800	0
79	20240219	174600	181701970	17800	17800	17800	17800	0
80	20240219	174500	181701970	17800	17800	17800	17800	0
81	20240219	174400	181701970	17800	17800	17800	17800	0
82	20240219	174300	181701970	17800	17800	17800	17800	0
83	20240219	174200	181701970	17800	17800	17800	17800	0
84	20240219	174100	181701970	17800	17800	17800	17800	0
85	20240219	174000	181701970	17800	17800	17800	17800	0
86	20240219	173900	181701970	17800	17800	17800	17800	0
87	20240219	173800	181701970	17800	17800	17800	17800	0
88	20240219	173700	181701970	17800	17800	17800	17800	0
89	20240219	173600	181701970	17800	17800	17800	17800	0
90	20240219	173500	181701970	17800	17800	17800	17800	0
91	20240219	173400	181701970	17800	17800	17800	17800	0
92	20240219	173300	181701970	17800	17800	17800	17800	630
93	20240219	173200	181701970	17800	17800	17800	17800	0
94	20240219	173100	181701970	17800	17800	17800	17800	0
95	20240219	173000	181701970	17800	17800	17800	17800	0
96	20240219	172900	181701970	17800	17800	17800	17800	0
97	20240219	172800	181701970	17800	17800	17800	17800	0
98	20240219	172700	181701970	17800	17800	17800	17800	0
99	20240219	172600	181701970	17800	17800	17800	17800	0
100	20240219	172500	181701970	17800	17800	17800	17800	0
101	20240219	172400	181701970	17800	17800	17800	17800	0
102	20240219	172300	181701970	17800	17800	17800	17800	0
103	20240219	172200	181701970	17800	17800	17800	17800	0
104	20240219	172100	181701970	17800	17800	17800	17800	0
105	20240219	172000	181701970	17800	17800	17800	17800	0
106	20240219	171900	181701970	17800	17800	17800	17800	0
107	20240219	171800	181701970	17800	17800	17800	17800	0
108	20240219	171700	181701970	17800	17800	17800	17800	0
109	20240219	171600	181701970	17800	17800	17800	17800	0
110	20240219	171500	181701970	17800	17800	17800	17800	0
111	20240219	171400	181701970	17800	17800	17800	17800	0
112	20240219	171300	181701970	17800	17800	17800	17800	0
113	20240219	171200	181701970	17800	17800	17800	17800	0
114	20240219	171100	181701970	17800	17800	17800	17800	0
115	20240219	171000	181701970	17800	17800	17800	17800	0
116	20240219	170900	181701970	17800	17800	17800	17800	0
117	20240219	170800	181701970	17800	17800	17800	17800	0
118	20240219	170700	181701970	17800	17800	17800	17800	0
119	20240219	170600	181701970	17800	17800	17800	17800	0
120	20240219	170500	181701970	17800	17800	17800	17800	0
121	20240219	170400	181701970	17800	17800	17800	17800	0
122	20240219	170300	181701970	17800	17800	17800	17800	630
123	20240219	170200	181701970	17800	17800	17800	17800	0
124	20240219	170100	181701970	17800	17800	17800	17800	0
125	20240219	170000	181701970	17800	17800	17800	17800	0
126	20240219	165900	181701970	17800	17800	17800	17800	0
127	20240219	165800	181701970	17800	17800	17800	17800	0
128	20240219	165700	181701970	17800	17800	17800	17800	0
129	20240219	165600	181701970	17800	17800	17800	17800	0
130	20240219	165500	181701970	17800	17800	17800	17800	0
131	20240219	165400	181701970	17800	17800	17800	17800	0
132	20240219	165300	181701970	17800	17800	17800	17800	0
133	20240219	165200	181701970	17800	17800	17800	17800	0
134	20240219	165100	181701970	17800	17800	17800	17800	0
135	20240219	165000	181701970	17800	17800	17800	17800	0
136	20240219	164900	181701970	17800	17800	17800	17800	0
137	20240219	164800	181701970	17800	17800	17800	17800	0
138	20240219	164700	181701970	17800	17800	17800	17800	0
139	20240219	164600	181701970	17800	17800	17800	17800	0
140	20240219	164500	181701970	17800	17800	17800	17800	0
141	20240219	164400	181701970	17800	17800	17800	17800	0
142	20240219	164300	181701970	17800	17800	17800	17800	0
143	20240219	164200	181701970	17800	17800	17800	17800	0
144	20240219	164100	181701970	17800	17800	17800	17800	0
145	20240219	164000	181701970	17800	17800	17800	17800	0
146	20240219	163900	181701970	17800	17800	17800	17800	0
147	20240219	163800	181701970	17800	17800	17800	17800	0
148	20240219	163700	181701970	17800	17800	17800	17800	0
149	20240219	163600	181701970	17800	17800	17800	17800	0
150	20240219	163500	181701970	17800	17800	17800	17800	0
151	20240219	163400	181701970	17800	17800	17800	17800	0
152	20240219	163300	181701970	17800	17800	17800	17800	630
153	20240219	163200	181701970	17800	17800	17800	17800	0
154	20240219	163100	181701970	17800	17800	17800	17800	0
155	20240219	163000	181701970	17800	17800	17800	17800	0
156	20240219	162900	181701970	17800	17800	17800	17800	0
157	20240219	162800	181701970	17800	17800	17800	17800	0
158	20240219	162700	181701970	17800	17800	17800	17800	0
159	20240219	162600	181701970	17800	17800	17800	17800	0
160	20240219	162500	181701970	17800	17800	17800	17800	0
161	20240219	162400	181701970	17800	17800	17800	17800	0
162	20240219	162300	181701970	17800	17800	17800	17800	0
163	20240219	162200	181701970	17800	17800	17800	17800	0
164	20240219	162100	181701970	17800	17800	17800	17800	0
165	20240219	162000	181701970	17800	17800	17800	17800	0
166	20240219	161900	181701970	17800	17800	17800	17800	0
167	20240219	161800	181701970	17800	17800	17800	17800	0
168	20240219	161700	181701970	17800	17800	17800	17800	0
169	20240219	161600	181701970	17800	17800	17800	17800	0
170	20240219	161500	181701970	17800	17800	17800	17800	0
171	20240219	161400	181701970	17800	17800	17800	17800	0
172	20240219	161300	181701970	17800	17800	17800	17800	0
173	20240219	161200	181701970	17800	17800	17800	17800	0
174	20240219	161100	181701970	17800	17800	17800	17800	0
175	20240219	161000	181701970	17800	17800	17800	17800	0
176	20240219	160900	181701970	17800	17800	17800	17800	0
177	20240219	160800	181701970	17800	17800	17800	17800	0
178	20240219	160700	181701970	17800	17800	17800	17800	0
179	20240219	160600	181701970	17800	17800	17800	17800	0
180	20240219	160500	181701970	17800	17800	17800	17800	0
181	20240219	160400	181701970	17800	17800	17800	17800	0
182	20240219	160300	181701970	17800	17800	17800	17800	630
183	20240219	160200	181701970	17800	17800	17800	17800	0
184	20240219	160100	181701970	17800	17800	17800	17800	0
185	20240219	160000	181701970	17800	17800	17800	17800	0
186	20240219	155900	181701970	17800	17800	17800	17800	0
187	20240219	155800	181701970	17800	17800	17800	17800	0
188	20240219	155700	181701970	17800	17800	17800	17800	0
189	20240219	155600	181701970	17800	17800	17800	17800	0
190	20240219	155500	181701970	17800	17800	17800	17800	0
191	20240219	155400	181701970	17800	17800	17800	17800	0
192	20240219	155300	181701970	17800	17800	17800	17800	0
193	20240219	155200	181701970	17800	17800	17800	17800	0
194	20240219	155100	181701970	17800	17800	17800	17800	0
195	20240219	155000	181701970	17800	17800	17800	17800	0
196	20240219	154900	181701970	17800	17800	17800	17800	0
197	20240219	154800	181701970	17800	17800	17800	17800	0
198	20240219	154700	181701970	17800	17800	17800	17800	0
199	20240219	154600	181701970	17800	17800	17800	17800	0
200	20240219	154500	181701970	17800	17800	17800	17800	0
201	20240219	154400	181701970	17800	17800	17800	17800	0
202	20240219	154300	181701970	17800	17800	17800	17800	0
203	20240219	154200	181701970	17800	17800	17800	17800	0
204	20240219	154100	181701970	17800	17800	17800	17800	0
205	20240219	154000	181701970	17800	17800	17800	17800	0
206	20240219	153900	181701970	17800	17800	17800	17800	0
207	20240219	153800	181701970	17800	17800	17800	17800	0
208	20240219	153700	181701970	17800	17800	17800	17800	0
209	20240219	153600	181701970	17800	17800	17800	17800	0
210	20240219	153500	181701970	17800	17800	17800	17800	0
211	20240219	153400	181701970	17800	17800	17800	17800	0
212	20240219	153300	181701970	17800	17800	17800	17800	630
213	20240219	153200	181701970	17800	17800	17800	17800	0
214	20240219	153100	181701970	17800	17800	17800	17800	0
215	20240219	153000	181701970	17800	17800	17800	17800	630
216	20240219	152900	170487970	17800	17800	17800	17800	0
217	20240219	152800	170487970	17800	17800	17800	17800	0
218	20240219	152700	170487970	17800	17800	17800	17800	0
219	20240219	152600	170487970	17800	17800	17800	17800	0
220	20240219	152500	170487970	17800	17800	17800	17800	0
221	20240219	152400	170487970	17800	17800	17800	17800	0
222	20240219	152300	170487970	17800	17800	17800	17800	0
223	20240219	152200	170487970	17800	17800	17800	17800	0
224	20240219	152100	170487970	17800	17800	17800	17800	0
225	20240219	152000	170487970	17800	17800	17800	17800	0
226	20240219	151900	170487970	17800	17800	17800	17800	0
227	20240219	151800	170487970	17800	17800	17800	17800	0
228	20240219	151700	170487970	17800	17760	17800	17760	300
229	20240219	151600	165152730	17760	17760	17760	17760	0
230	20240219	151500	165152730	17760	17760	17760	17760	0
231	20240219	151400	165152730	17760	17760	17760	17760	30
232	20240219	151300	164619930	17760	17730	17760	17730	126
233	20240219	151200	162385920	17730	17730	17730	17730	0
234	20240219	151100	162385920	17730	17760	17790	17730	132
235	20240219	151000	160042290	17800	17730	17800	17730	620
236	20240219	150900	149025030	17730	17730	17730	17730	0
237	20240219	150800	149025030	17730	17730	17730	17730	0
238	20240219	150700	149025030	17730	17730	17730	17730	0
239	20240219	150600	149025030	17730	17730	17730	17730	2
240	20240219	150500	148989570	17730	17730	17730	17730	1
241	20240219	150400	148971840	17730	17730	17730	17730	1
242	20240219	150300	148954110	17730	17730	17730	17730	55
243	20240219	150200	147978960	17750	17750	17750	17750	1
244	20240219	150100	147961210	17750	17750	17750	17750	0
245	20240219	150000	147961210	17750	17750	17750	17750	0
246	20240219	145900	147961210	17750	17730	17750	17730	2
247	20240219	145800	147925730	17740	17740	17740	17740	131
248	20240219	145700	145601790	17750	17750	17750	17750	0
249	20240219	145600	145601790	17750	17790	17790	17750	31
250	20240219	145500	145050340	17790	17790	17790	17790	0
251	20240219	145400	145050340	17790	17790	17790	17790	0
252	20240219	145300	145050340	17790	17790	17790	17790	0
253	20240219	145200	145050340	17790	17790	17790	17790	0
254	20240219	145100	145050340	17790	17790	17790	17790	0
255	20240219	145000	145050340	17790	17790	17790	17790	1
256	20240219	144900	145032550	17750	17750	17750	17750	2
257	20240219	144800	144997050	17790	17790	17790	17790	0
258	20240219	144700	144997050	17790	17790	17790	17790	0
259	20240219	144600	144997050	17790	17790	17790	17790	0
260	20240219	144500	144997050	17790	17790	17790	17790	0
261	20240219	144400	144997050	17790	17790	17790	17790	0
262	20240219	144300	144997050	17790	17790	17790	17790	0
263	20240219	144200	144997050	17790	17790	17790	17790	0
264	20240219	144100	144997050	17790	17790	17790	17790	10
265	20240219	144000	144819150	17790	17790	17790	17790	0
266	20240219	143900	144819150	17790	17790	17790	17790	0
267	20240219	143800	144819150	17790	17790	17790	17790	0
268	20240219	143700	144819150	17790	17790	17790	17790	0
269	20240219	143600	144819150	17790	17790	17790	17790	5
270	20240219	143500	144730200	17790	17790	17790	17790	0
271	20240219	143400	144730200	17790	17790	17790	17790	0
272	20240219	143300	144730200	17790	17790	17790	17790	0
273	20240219	143200	144730200	17790	17790	17790	17790	0
274	20240219	143100	144730200	17790	17790	17790	17790	0
275	20240219	143000	144730200	17790	17790	17790	17790	500
276	20240219	142900	135835200	17790	17790	17790	17790	0
277	20240219	142800	135835200	17790	17790	17790	17790	0
278	20240219	142700	135835200	17790	17790	17790	17790	0
279	20240219	142600	135835200	17790	17790	17790	17790	0
280	20240219	142500	135835200	17790	17790	17790	17790	0
281	20240219	142400	135835200	17790	17790	17790	17790	0
282	20240219	142300	135835200	17790	17790	17790	17790	0
283	20240219	142200	135835200	17790	17790	17790	17790	0
284	20240219	142100	135835200	17790	17790	17790	17790	0
285	20240219	142000	135835200	17790	17790	17790	17790	0
286	20240219	141900	135835200	17790	17790	17790	17790	0
287	20240219	141800	135835200	17790	17790	17790	17790	2
288	20240219	141700	135799620	17790	17790	17790	17790	0
289	20240219	141600	135799620	17790	17790	17790	17790	0
290	20240219	141500	135799620	17790	17790	17790	17790	0
291	20240219	141400	135799620	17790	17790	17790	17790	0
292	20240219	141300	135799620	17790	17790	17790	17790	0
293	20240219	141200	135799620	17790	17790	17790	17790	0
294	20240219	141100	135799620	17790	17790	17790	17790	0
295	20240219	141000	135799620	17790	17790	17790	17790	0
296	20240219	140900	135799620	17790	17790	17790	17790	0
297	20240219	140800	135799620	17790	17790	17790	17790	0
298	20240219	140700	135799620	17790	17790	17790	17790	0
299	20240219	140600	135799620	17790	17790	17790	17790	0
300	20240219	140500	135799620	17790	17790	17790	17790	0
301	20240219	140400	135799620	17790	17790	17790	17790	0
302	20240219	140300	135799620	17790	17790	17790	17790	0
303	20240219	140200	135799620	17790	17790	17790	17790	0
304	20240219	140100	135799620	17790	17800	17800	17790	783
305	20240219	140000	121863350	17830	17830	17830	17830	0
306	20240219	135900	121863350	17830	17830	17830	17830	0
307	20240219	135800	121863350	17830	17830	17830	17830	0
308	20240219	135700	121863350	17830	17830	17830	17830	0
309	20240219	135600	121863350	17830	17830	17830	17830	0
310	20240219	135500	121863350	17830	17830	17830	17830	0
311	20240219	135400	121863350	17830	17830	17830	17830	0
312	20240219	135300	121863350	17830	17830	17830	17830	0
313	20240219	135200	121863350	17830	17830	17830	17830	0
314	20240219	135100	121863350	17830	17830	17830	17830	0
315	20240219	135000	121863350	17830	17830	17830	17830	0
316	20240219	134900	121863350	17830	17820	17830	17820	18
317	20240219	134800	121542480	17820	17820	17820	17820	0
318	20240219	134700	121542480	17820	17820	17820	17820	0
319	20240219	134600	121542480	17820	17820	17820	17820	0
320	20240219	134500	121542480	17820	17820	17820	17820	0
321	20240219	134400	121542480	17820	17820	17820	17820	0
322	20240219	134300	121542480	17820	17820	17820	17820	0
323	20240219	134200	121542480	17820	17820	17820	17820	0
324	20240219	134100	121542480	17820	17820	17820	17820	0
325	20240219	134000	121542480	17820	17820	17820	17820	0
326	20240219	133900	121542480	17820	17820	17820	17820	0
327	20240219	133800	121542480	17820	17820	17820	17820	0
328	20240219	133700	121542480	17820	17820	17820	17820	50
329	20240219	133600	120651480	17820	17820	17820	17820	13
330	20240219	133500	120419820	17820	17820	17820	17820	15
331	20240219	133400	120152520	17820	17820	17820	17820	0
332	20240219	133300	120152520	17820	17820	17820	17820	2
333	20240219	133200	120116880	17830	17830	17830	17830	0
334	20240219	133100	120116880	17830	17820	17830	17820	80
335	20240219	133000	118691270	17820	17820	17820	17820	123
336	20240219	132900	116499410	17820	17820	17820	17820	25
337	20240219	132800	116053910	17820	17820	17820	17820	0
338	20240219	132700	116053910	17820	17820	17820	17820	11
339	20240219	132600	115857890	17820	17800	17820	17800	36
340	20240219	132500	115217070	17820	17820	17820	17820	0
341	20240219	132400	115217070	17820	17820	17820	17820	0
342	20240219	132300	115217070	17820	17820	17820	17820	0
343	20240219	132200	115217070	17820	17820	17820	17820	0
344	20240219	132100	115217070	17820	17820	17820	17820	8
345	20240219	132000	115074510	17820	17820	17820	17820	28
346	20240219	131900	114575550	17800	17770	17800	17770	634
347	20240219	131800	103303100	17770	17770	17770	17770	0
348	20240219	131700	103303100	17770	17770	17770	17770	0
349	20240219	131600	103303100	17770	17770	17770	17770	0
350	20240219	131500	103303100	17770	17770	17770	17770	5
351	20240219	131400	103214250	17750	17750	17750	17750	2
352	20240219	131300	103178750	17770	17770	17770	17770	0
353	20240219	131200	103178750	17770	17770	17770	17770	2
354	20240219	131100	103143210	17780	17780	17780	17780	0
355	20240219	131000	103143210	17780	17780	17780	17780	0
356	20240219	130900	103143210	17780	17780	17780	17780	0
357	20240219	130800	103143210	17780	17780	17780	17780	0
358	20240219	130700	103143210	17780	17780	17780	17780	0
359	20240219	130600	103143210	17780	17780	17780	17780	0
360	20240219	130500	103143210	17780	17780	17780	17780	0
361	20240219	130400	103143210	17780	17780	17780	17780	0
362	20240219	130300	103143210	17780	17780	17780	17780	0
363	20240219	130200	103143210	17780	17780	17780	17780	0
364	20240219	130100	103143210	17780	17780	17780	17780	0
365	20240219	130000	103143210	17780	17780	17780	17780	0
366	20240219	125900	103143210	17780	17780	17780	17780	0
367	20240219	125800	103143210	17780	17780	17780	17780	0
368	20240219	125700	103143210	17780	17780	17780	17780	0
369	20240219	125600	103143210	17780	17780	17780	17780	0
370	20240219	125500	103143210	17780	17780	17780	17780	0
371	20240219	125400	103143210	17780	17780	17780	17780	0
372	20240219	125300	103143210	17780	17780	17780	17780	0
373	20240219	125200	103143210	17780	17780	17780	17780	1
374	20240219	125100	103125430	17780	17780	17780	17780	0
375	20240219	125000	103125430	17780	17780	17780	17780	0
376	20240219	124900	103125430	17780	17780	17780	17780	0
377	20240219	124800	103125430	17780	17780	17780	17780	0
378	20240219	124700	103125430	17780	17780	17780	17780	0
379	20240219	124600	103125430	17780	17780	17780	17780	0
380	20240219	124500	103125430	17780	17780	17780	17780	0
381	20240219	124400	103125430	17780	17780	17780	17780	0
382	20240219	124300	103125430	17780	17780	17780	17780	0
383	20240219	124200	103125430	17780	17780	17780	17780	0
384	20240219	124100	103125430	17780	17730	17780	17730	265
385	20240219	124000	98426540	17720	17720	17720	17720	114
386	20240219	123900	96406460	17720	17720	17720	17720	0
387	20240219	123800	96406460	17720	17720	17720	17720	0
388	20240219	123700	96406460	17720	17720	17720	17720	100
389	20240219	123600	94634460	17720	17720	17720	17720	0
390	20240219	123500	94634460	17720	17720	17720	17720	0
391	20240219	123400	94634460	17720	17720	17720	17720	0
392	20240219	123300	94634460	17720	17720	17720	17720	0
393	20240219	123200	94634460	17720	17720	17720	17720	0
394	20240219	123100	94634460	17720	17720	17720	17720	0
395	20240219	123000	94634460	17720	17720	17720	17720	0
396	20240219	122900	94634460	17720	17720	17720	17720	0
397	20240219	122800	94634460	17720	17720	17720	17720	0
398	20240219	122700	94634460	17720	17720	17720	17720	0
399	20240219	122600	94634460	17720	17720	17720	17720	0
400	20240219	122500	94634460	17720	17720	17720	17720	0
401	20240219	122400	94634460	17720	17720	17720	17720	0
402	20240219	122300	94634460	17720	17720	17720	17720	0
403	20240219	122200	94634460	17720	17720	17720	17720	0
404	20240219	122100	94634460	17720	17720	17720	17720	0
405	20240219	122000	94634460	17720	17720	17720	17720	0
406	20240219	121900	94634460	17720	17720	17720	17720	0
407	20240219	121800	94634460	17720	17720	17720	17720	0
408	20240219	121700	94634460	17720	17720	17720	17720	0
409	20240219	121600	94634460	17720	17720	17720	17720	0
410	20240219	121500	94634460	17720	17720	17720	17720	0
411	20240219	121400	94634460	17720	17720	17720	17720	0
412	20240219	121300	94634460	17720	17720	17720	17720	0
413	20240219	121200	94634460	17720	17720	17720	17720	0
414	20240219	121100	94634460	17720	17710	17720	17710	165
415	20240219	121000	91712300	17710	17690	17710	17690	104
416	20240219	120900	89871040	17690	17690	17690	17690	119
417	20240219	120800	87765930	17690	17690	17690	17690	0
418	20240219	120700	87765930	17690	17680	17690	17680	810
419	20240219	120600	73442650	17680	17680	17680	17680	1
420	20240219	120500	73424970	17670	17670	17670	17670	0
421	20240219	120400	73424970	17670	17670	17670	17670	0
422	20240219	120300	73424970	17670	17670	17670	17670	0
423	20240219	120200	73424970	17670	17670	17670	17670	0
424	20240219	120100	73424970	17670	17670	17670	17670	66
425	20240219	120000	72258750	17670	17670	17670	17670	0
426	20240219	115900	72258750	17670	17670	17670	17670	0
427	20240219	115800	72258750	17670	17670	17670	17670	0
428	20240219	115700	72258750	17670	17670	17670	17670	0
429	20240219	115600	72258750	17670	17670	17670	17670	0
430	20240219	115500	72258750	17670	17670	17670	17670	2
431	20240219	115400	72223410	17680	17680	17680	17680	0
432	20240219	115300	72223410	17680	17680	17680	17680	0
433	20240219	115200	72223410	17680	17680	17680	17680	0
434	20240219	115100	72223410	17680	17680	17680	17680	0
435	20240219	115000	72223410	17680	17680	17680	17680	0
436	20240219	114900	72223410	17680	17680	17680	17680	0
437	20240219	114800	72223410	17680	17680	17680	17680	0
438	20240219	114700	72223410	17680	17680	17680	17680	0
439	20240219	114600	72223410	17680	17680	17680	17680	0
440	20240219	114500	72223410	17680	17680	17680	17680	0
441	20240219	114400	72223410	17680	17680	17680	17680	0
442	20240219	114300	72223410	17680	17680	17680	17680	0
443	20240219	114200	72223410	17680	17680	17680	17680	0
444	20240219	114100	72223410	17680	17680	17680	17680	0
445	20240219	114000	72223410	17680	17680	17680	17680	0
446	20240219	113900	72223410	17680	17680	17680	17680	0
447	20240219	113800	72223410	17680	17680	17680	17680	0
448	20240219	113700	72223410	17680	17680	17680	17680	0
449	20240219	113600	72223410	17680	17680	17680	17680	0
450	20240219	113500	72223410	17680	17680	17680	17680	0
451	20240219	113400	72223410	17680	17680	17680	17680	1
452	20240219	113300	72205730	17640	17640	17640	17640	0
453	20240219	113200	72205730	17640	17650	17650	17640	2
454	20240219	113100	72170440	17680	17680	17680	17680	0
455	20240219	113000	72170440	17680	17640	17680	17640	11
456	20240219	112900	71976360	17630	17630	17630	17630	1
457	20240219	112800	71958730	17640	17640	17640	17640	0
458	20240219	112700	71958730	17640	17640	17640	17640	0
459	20240219	112600	71958730	17640	17640	17640	17640	0
460	20240219	112500	71958730	17640	17640	17640	17640	0
461	20240219	112400	71958730	17640	17640	17640	17640	0
462	20240219	112300	71958730	17640	17640	17640	17640	1
463	20240219	112200	71941090	17640	17640	17640	17640	51
464	20240219	112100	71041450	17670	17670	17670	17670	0
465	20240219	112000	71041450	17670	17670	17670	17670	0
466	20240219	111900	71041450	17670	17670	17670	17670	0
467	20240219	111800	71041450	17670	17670	17670	17670	0
468	20240219	111700	71041450	17670	17670	17670	17670	0
469	20240219	111600	71041450	17670	17670	17670	17670	0
470	20240219	111500	71041450	17670	17670	17670	17670	0
471	20240219	111400	71041450	17670	17670	17670	17670	4
472	20240219	111300	70970770	17640	17640	17640	17640	1
473	20240219	111200	70953130	17640	17640	17640	17640	1
474	20240219	111100	70935490	17640	17660	17660	17640	103
475	20240219	111000	69118460	17660	17660	17660	17660	1
476	20240219	110900	69100800	17690	17690	17690	17690	0
477	20240219	110800	69100800	17690	17660	17690	17660	4
478	20240219	110700	69030100	17690	17650	17690	17650	3
479	20240219	110600	68977110	17650	17650	17650	17650	70
480	20240219	110500	67741610	17650	17650	17650	17650	0
481	20240219	110400	67741610	17650	17650	17650	17650	3
482	20240219	110300	67688660	17650	17650	17650	17650	3
483	20240219	110200	67635710	17650	17670	17670	17650	103
484	20240219	110100	65815760	17670	17670	17670	17670	0
485	20240219	110000	65815760	17670	17670	17670	17670	1
486	20240219	105900	65798090	17700	17700	17700	17700	1
487	20240219	105800	65780390	17700	17700	17700	17700	0
488	20240219	105700	65780390	17700	17700	17700	17700	0
489	20240219	105600	65780390	17700	17700	17700	17700	10
490	20240219	105500	65603390	17700	17700	17700	17700	0
491	20240219	105400	65603390	17700	17700	17700	17700	0
492	20240219	105300	65603390	17700	17700	17700	17700	0
493	20240219	105200	65603390	17700	17700	17700	17700	0
494	20240219	105100	65603390	17700	17700	17700	17700	5
495	20240219	105000	65514890	17710	17710	17710	17710	0
496	20240219	104900	65514890	17710	17710	17710	17710	0
497	20240219	104800	65514890	17710	17710	17710	17710	3
498	20240219	104700	65461760	17710	17710	17710	17710	4
499	20240219	104600	65390920	17670	17670	17670	17670	3
500	20240219	104500	65337910	17710	17700	17710	17700	7
501	20240219	104400	65213970	17700	17700	17700	17700	38
502	20240219	104300	64541370	17700	17700	17700	17700	0
503	20240219	104200	64541370	17700	17700	17700	17700	0
504	20240219	104100	64541370	17700	17700	17700	17700	2
505	20240219	104000	64505970	17670	17690	17700	17670	56
506	20240219	103900	63515300	17690	17700	17700	17690	14
507	20240219	103800	63267510	17690	17740	17740	17690	364
508	20240219	103700	56817990	17750	17750	17750	17750	16
509	20240219	103600	56533990	17750	17750	17750	17750	1
510	20240219	103500	56516240	17750	17750	17750	17750	0
511	20240219	103400	56516240	17750	17750	17750	17750	0
512	20240219	103300	56516240	17750	17750	17750	17750	0
513	20240219	103200	56516240	17750	17750	17750	17750	3
514	20240219	103100	56462990	17750	17750	17750	17750	1
515	20240219	103000	56445240	17750	17750	17750	17750	0
516	20240219	102900	56445240	17750	17750	17750	17750	0
517	20240219	102800	56445240	17750	17750	17750	17750	7
518	20240219	102700	56320990	17750	17750	17750	17750	7
519	20240219	102600	56196740	17750	17750	17750	17750	200
520	20240219	102500	52646740	17780	17780	17780	17780	0
521	20240219	102400	52646740	17780	17780	17780	17780	0
522	20240219	102300	52646740	17780	17780	17780	17780	0
523	20240219	102200	52646740	17780	17780	17780	17780	0
524	20240219	102100	52646740	17780	17750	17780	17750	12
525	20240219	102000	52433710	17750	17760	17760	17750	3
526	20240219	101900	52380450	17760	17760	17760	17760	5
527	20240219	101800	52291650	17790	17790	17790	17790	0
528	20240219	101700	52291650	17790	17790	17790	17790	0
529	20240219	101600	52291650	17790	17790	17790	17790	0
530	20240219	101500	52291650	17790	17790	17790	17790	0
531	20240219	101400	52291650	17790	17790	17790	17790	0
532	20240219	101300	52291650	17790	17790	17790	17790	0
533	20240219	101200	52291650	17790	17790	17790	17790	0
534	20240219	101100	52291650	17790	17790	17790	17790	1
535	20240219	101000	52273860	17760	17760	17760	17760	0
536	20240219	100900	52273860	17760	17760	17760	17760	100
537	20240219	100800	50497860	17760	17760	17760	17760	100
538	20240219	100700	48721860	17790	17790	17790	17790	0
539	20240219	100600	48721860	17790	17800	17800	17790	16
540	20240219	100500	48437200	17820	17820	17820	17820	0
541	20240219	100400	48437200	17820	17820	17820	17820	0
542	20240219	100300	48437200	17820	17820	17820	17820	0
543	20240219	100200	48437200	17820	17820	17820	17820	0
544	20240219	100100	48437200	17820	17820	17820	17820	0
545	20240219	100000	48437200	17820	17790	17820	17790	3
546	20240219	095900	48383800	17790	17790	17790	17790	2
547	20240219	095800	48348220	17790	17790	17790	17790	63
548	20240219	095700	47227450	17790	17790	17790	17790	0
549	20240219	095600	47227450	17790	17790	17790	17790	0
550	20240219	095500	47227450	17790	17800	17800	17790	20
551	20240219	095400	46871610	17830	17830	17830	17830	0
552	20240219	095300	46871610	17830	17830	17830	17830	98
553	20240219	095200	45124270	17780	17800	17800	17780	167
554	20240219	095100	42152880	17840	17840	17840	17840	0
555	20240219	095000	42152880	17840	17840	17840	17840	0
556	20240219	094900	42152880	17840	17840	17840	17840	0
557	20240219	094800	42152880	17840	17800	17840	17800	5
558	20240219	094700	42063840	17800	17800	17800	17800	0
559	20240219	094600	42063840	17800	17810	17810	17800	122
560	20240219	094500	39892150	17810	17810	17810	17810	8
561	20240219	094400	39749670	17840	17840	17840	17840	1
562	20240219	094300	39731830	17830	17810	17830	17790	222
563	20240219	094200	35781260	17790	17790	17790	17790	1
564	20240219	094100	35763470	17790	17790	17790	17790	0
565	20240219	094000	35763470	17790	17790	17790	17790	1
566	20240219	093900	35745680	17750	17750	17750	17750	4
567	20240219	093800	35674680	17750	17750	17750	17750	1
568	20240219	093700	35656930	17760	17750	17760	17750	118
569	20240219	093600	33562250	17750	17750	17750	17750	0
570	20240219	093500	33562250	17750	17750	17750	17750	1
571	20240219	093400	33544500	17730	17840	17840	17730	880
572	20240219	093300	17874230	17880	17860	17880	17840	258
573	20240219	093200	13269720	17890	17890	17890	17890	0
574	20240219	093100	13269720	17890	17890	17890	17890	0
575	20240219	093000	13269720	17890	17890	17890	17890	0
576	20240219	092900	13269720	17890	17890	17890	17890	21
577	20240219	092800	12894030	17890	17890	17890	17890	1
578	20240219	092700	12876140	17860	17860	17860	17860	1
579	20240219	092600	12858280	17860	17860	17860	17860	2
580	20240219	092500	12822560	17860	17890	17890	17860	2
581	20240219	092400	12786810	17860	17880	17880	17860	74
582	20240219	092300	11463900	17900	17880	17900	17880	3
583	20240219	092200	11410240	17900	17900	17900	17900	52
584	20240219	092100	10479440	17910	17910	17910	17910	27
585	20240219	092000	9995870	17910	17910	17910	17910	22
586	20240219	091900	9601850	17910	17910	17910	17910	0
587	20240219	091800	9601850	17910	17910	17910	17910	2
588	20240219	091700	9566030	17920	17920	17920	17920	1
589	20240219	091600	9548110	17930	17900	17930	17900	3
590	20240219	091500	9494370	17900	17900	17900	17900	0
591	20240219	091400	9494370	17900	17930	17930	17900	13
592	20240219	091300	9261370	17940	17940	17940	17940	0
593	20240219	091200	9261370	17940	17900	17940	17900	226
594	20240219	091100	5215930	17880	17880	17900	17880	140
595	20240219	091000	2712330	17880	17880	17880	17880	2
596	20240219	090900	2676570	17900	17900	17900	17900	0
597	20240219	090800	2676570	17900	17860	17900	17860	2
598	20240219	090700	2640810	17900	17900	17900	17900	0
599	20240219	090600	2640810	17900	17890	17900	17890	30
600	20240219	090500	2104100	17890	17850	17890	17810	65
601	20240219	090400	943850	17810	17810	17810	17810	0
602	20240219	090300	943850	17810	17810	17810	17810	0
603	20240219	090200	943850	17810	17810	17810	17810	0
604	20240219	090100	943850	17810	17810	17810	17810	51
605	20240219	090000	35540	17740	17800	17800	17740	2