KissMeData/000650/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183100	127346150	50600	50600	50600	50600	21
3	20240215	183000	127346150	50600	50600	50600	50600	0
4	20240215	182900	127346150	50600	50600	50600	50600	0
5	20240215	182800	127346150	50600	50600	50600	50600	0
6	20240215	182700	127346150	50600	50600	50600	50600	0
7	20240215	182600	127346150	50600	50600	50600	50600	0
8	20240215	182500	127346150	50600	50600	50600	50600	0
9	20240215	182400	127346150	50600	50600	50600	50600	0
10	20240215	182300	127346150	50600	50600	50600	50600	0
11	20240215	182200	127346150	50600	50600	50600	50600	0
12	20240215	182100	127346150	50600	50600	50600	50600	0
13	20240215	182000	127346150	50600	50600	50600	50600	0
14	20240215	181900	127346150	50600	50600	50600	50600	0
15	20240215	181800	127346150	50600	50600	50600	50600	0
16	20240215	181700	127346150	50600	50600	50600	50600	0
17	20240215	181600	127346150	50600	50600	50600	50600	0
18	20240215	181500	127346150	50600	50600	50600	50600	0
19	20240215	181400	127346150	50600	50600	50600	50600	0
20	20240215	181300	127346150	50600	50600	50600	50600	0
21	20240215	181200	127346150	50600	50600	50600	50600	0
22	20240215	181100	127346150	50600	50600	50600	50600	0
23	20240215	181000	127346150	50600	50600	50600	50600	0
24	20240215	180900	127346150	50600	50600	50600	50600	0
25	20240215	180800	127346150	50600	50600	50600	50600	0
26	20240215	180700	127346150	50600	50600	50600	50600	0
27	20240215	180600	127346150	50600	50600	50600	50600	0
28	20240215	180500	127346150	50600	50600	50600	50600	0
29	20240215	180400	127346150	50600	50600	50600	50600	0
30	20240215	180300	127346150	50600	50600	50600	50600	0
31	20240215	180200	127346150	50600	50600	50600	50600	0
32	20240215	180100	127346150	50600	50600	50600	50600	21
33	20240215	180000	127346150	50600	50600	50600	50600	0
34	20240215	175900	127346150	50600	50600	50600	50600	0
35	20240215	175800	127346150	50600	50600	50600	50600	0
36	20240215	175700	127346150	50600	50600	50600	50600	0
37	20240215	175600	127346150	50600	50600	50600	50600	0
38	20240215	175500	127346150	50600	50600	50600	50600	0
39	20240215	175400	127346150	50600	50600	50600	50600	0
40	20240215	175300	127346150	50600	50600	50600	50600	0
41	20240215	175200	127346150	50600	50600	50600	50600	0
42	20240215	175100	127346150	50600	50600	50600	50600	0
43	20240215	175000	127346150	50600	50600	50600	50600	0
44	20240215	174900	127346150	50600	50600	50600	50600	0
45	20240215	174800	127346150	50600	50600	50600	50600	0
46	20240215	174700	127346150	50600	50600	50600	50600	0
47	20240215	174600	127346150	50600	50600	50600	50600	0
48	20240215	174500	127346150	50600	50600	50600	50600	0
49	20240215	174400	127346150	50600	50600	50600	50600	0
50	20240215	174300	127346150	50600	50600	50600	50600	0
51	20240215	174200	127346150	50600	50600	50600	50600	0
52	20240215	174100	127346150	50600	50600	50600	50600	0
53	20240215	174000	127346150	50600	50600	50600	50600	0
54	20240215	173900	127346150	50600	50600	50600	50600	0
55	20240215	173800	127346150	50600	50600	50600	50600	0
56	20240215	173700	127346150	50600	50600	50600	50600	0
57	20240215	173600	127346150	50600	50600	50600	50600	0
58	20240215	173500	127346150	50600	50600	50600	50600	0
59	20240215	173400	127346150	50600	50600	50600	50600	0
60	20240215	173300	127346150	50600	50600	50600	50600	0
61	20240215	173200	127346150	50600	50600	50600	50600	0
62	20240215	173100	127346150	50600	50600	50600	50600	21
63	20240215	173000	127346150	50600	50600	50600	50600	0
64	20240215	172900	127346150	50600	50600	50600	50600	0
65	20240215	172800	127346150	50600	50600	50600	50600	0
66	20240215	172700	127346150	50600	50600	50600	50600	0
67	20240215	172600	127346150	50600	50600	50600	50600	0
68	20240215	172500	127346150	50600	50600	50600	50600	0
69	20240215	172400	127346150	50600	50600	50600	50600	0
70	20240215	172300	127346150	50600	50600	50600	50600	0
71	20240215	172200	127346150	50600	50600	50600	50600	0
72	20240215	172100	127346150	50600	50600	50600	50600	0
73	20240215	172000	127346150	50600	50600	50600	50600	0
74	20240215	171900	127346150	50600	50600	50600	50600	0
75	20240215	171800	127346150	50600	50600	50600	50600	0
76	20240215	171700	127346150	50600	50600	50600	50600	0
77	20240215	171600	127346150	50600	50600	50600	50600	0
78	20240215	171500	127346150	50600	50600	50600	50600	0
79	20240215	171400	127346150	50600	50600	50600	50600	0
80	20240215	171300	127346150	50600	50600	50600	50600	0
81	20240215	171200	127346150	50600	50600	50600	50600	0
82	20240215	171100	127346150	50600	50600	50600	50600	0
83	20240215	171000	127346150	50600	50600	50600	50600	0
84	20240215	170900	127346150	50600	50600	50600	50600	0
85	20240215	170800	127346150	50600	50600	50600	50600	0
86	20240215	170700	127346150	50600	50600	50600	50600	0
87	20240215	170600	127346150	50600	50600	50600	50600	0
88	20240215	170500	127346150	50600	50600	50600	50600	0
89	20240215	170400	127346150	50600	50600	50600	50600	0
90	20240215	170300	127346150	50600	50600	50600	50600	0
91	20240215	170200	127346150	50600	50600	50600	50600	0
92	20240215	170100	127346150	50600	50600	50600	50600	21
93	20240215	170000	127346150	50600	50600	50600	50600	0
94	20240215	165900	127346150	50600	50600	50600	50600	0
95	20240215	165800	127346150	50600	50600	50600	50600	0
96	20240215	165700	127346150	50600	50600	50600	50600	0
97	20240215	165600	127346150	50600	50600	50600	50600	0
98	20240215	165500	127346150	50600	50600	50600	50600	0
99	20240215	165400	127346150	50600	50600	50600	50600	0
100	20240215	165300	127346150	50600	50600	50600	50600	0
101	20240215	165200	127346150	50600	50600	50600	50600	0
102	20240215	165100	127346150	50600	50600	50600	50600	0
103	20240215	165000	127346150	50600	50600	50600	50600	0
104	20240215	164900	127346150	50600	50600	50600	50600	0
105	20240215	164800	127346150	50600	50600	50600	50600	0
106	20240215	164700	127346150	50600	50600	50600	50600	0
107	20240215	164600	127346150	50600	50600	50600	50600	0
108	20240215	164500	127346150	50600	50600	50600	50600	0
109	20240215	164400	127346150	50600	50600	50600	50600	0
110	20240215	164300	127346150	50600	50600	50600	50600	0
111	20240215	164200	127346150	50600	50600	50600	50600	0
112	20240215	164100	127346150	50600	50600	50600	50600	0
113	20240215	164000	127346150	50600	50600	50600	50600	0
114	20240215	163900	127346150	50600	50600	50600	50600	0
115	20240215	163800	127346150	50600	50600	50600	50600	0
116	20240215	163700	127346150	50600	50600	50600	50600	0
117	20240215	163600	127346150	50600	50600	50600	50600	0
118	20240215	163500	127346150	50600	50600	50600	50600	0
119	20240215	163400	127346150	50600	50600	50600	50600	0
120	20240215	163300	127346150	50600	50600	50600	50600	0
121	20240215	163200	127346150	50600	50600	50600	50600	0
122	20240215	163100	127346150	50600	50600	50600	50600	21
123	20240215	163000	127346150	50600	50600	50600	50600	0
124	20240215	162900	127346150	50600	50600	50600	50600	0
125	20240215	162800	127346150	50600	50600	50600	50600	0
126	20240215	162700	127346150	50600	50600	50600	50600	0
127	20240215	162600	127346150	50600	50600	50600	50600	0
128	20240215	162500	127346150	50600	50600	50600	50600	0
129	20240215	162400	127346150	50600	50600	50600	50600	0
130	20240215	162300	127346150	50600	50600	50600	50600	0
131	20240215	162200	127346150	50600	50600	50600	50600	0
132	20240215	162100	127346150	50600	50600	50600	50600	0
133	20240215	162000	127346150	50600	50600	50600	50600	0
134	20240215	161900	127346150	50600	50600	50600	50600	0
135	20240215	161800	127346150	50600	50600	50600	50600	0
136	20240215	161700	127346150	50600	50600	50600	50600	0
137	20240215	161600	127346150	50600	50600	50600	50600	0
138	20240215	161500	127346150	50600	50600	50600	50600	0
139	20240215	161400	127346150	50600	50600	50600	50600	0
140	20240215	161300	127346150	50600	50600	50600	50600	0
141	20240215	161200	127346150	50600	50600	50600	50600	0
142	20240215	161100	127346150	50600	50600	50600	50600	0
143	20240215	161000	127346150	50600	50600	50600	50600	0
144	20240215	160900	127346150	50600	50600	50600	50600	0
145	20240215	160800	127346150	50600	50600	50600	50600	0
146	20240215	160700	127346150	50600	50600	50600	50600	0
147	20240215	160600	127346150	50600	50600	50600	50600	0
148	20240215	160500	127346150	50600	50600	50600	50600	0
149	20240215	160400	127346150	50600	50600	50600	50600	0
150	20240215	160300	127346150	50600	50600	50600	50600	0
151	20240215	160200	127346150	50600	50600	50600	50600	0
152	20240215	160100	127346150	50600	50600	50600	50600	21
153	20240215	160000	127346150	50600	50600	50600	50600	0
154	20240215	155900	127346150	50600	50600	50600	50600	0
155	20240215	155800	127346150	50600	50600	50600	50600	0
156	20240215	155700	127346150	50600	50600	50600	50600	0
157	20240215	155600	127346150	50600	50600	50600	50600	0
158	20240215	155500	127346150	50600	50600	50600	50600	0
159	20240215	155400	127346150	50600	50600	50600	50600	0
160	20240215	155300	127346150	50600	50600	50600	50600	0
161	20240215	155200	127346150	50600	50600	50600	50600	0
162	20240215	155100	127346150	50600	50600	50600	50600	0
163	20240215	155000	127346150	50600	50600	50600	50600	0
164	20240215	154900	127346150	50600	50600	50600	50600	0
165	20240215	154800	127346150	50600	50600	50600	50600	0
166	20240215	154700	127346150	50600	50600	50600	50600	0
167	20240215	154600	127346150	50600	50600	50600	50600	0
168	20240215	154500	127346150	50600	50600	50600	50600	0
169	20240215	154400	127346150	50600	50600	50600	50600	0
170	20240215	154300	127346150	50600	50600	50600	50600	0
171	20240215	154200	127346150	50600	50600	50600	50600	0
172	20240215	154100	127346150	50600	50600	50600	50600	0
173	20240215	154000	127346150	50600	50600	50600	50600	0
174	20240215	153900	127346150	50600	50600	50600	50600	0
175	20240215	153800	127346150	50600	50600	50600	50600	0
176	20240215	153700	127346150	50600	50600	50600	50600	0
177	20240215	153600	127346150	50600	50600	50600	50600	0
178	20240215	153500	127346150	50600	50600	50600	50600	0
179	20240215	153400	127346150	50600	50600	50600	50600	0
180	20240215	153300	127346150	50600	50600	50600	50600	0
181	20240215	153200	127346150	50600	50600	50600	50600	0
182	20240215	153100	127346150	50600	50600	50600	50600	21
183	20240215	153000	127346150	50600	50600	50600	50600	21
184	20240215	152900	126283550	50700	50700	50700	50700	0
185	20240215	152800	126283550	50700	50700	50700	50700	0
186	20240215	152700	126283550	50700	50700	50700	50700	0
187	20240215	152600	126283550	50700	50700	50700	50700	0
188	20240215	152500	126283550	50700	50700	50700	50700	0
189	20240215	152400	126283550	50700	50700	50700	50700	0
190	20240215	152300	126283550	50700	50700	50700	50700	0
191	20240215	152200	126283550	50700	50700	50700	50700	0
192	20240215	152100	126283550	50700	50700	50700	50700	0
193	20240215	152000	126283550	50700	50700	50700	50700	0
194	20240215	151900	126283550	50700	50200	50700	50200	43
195	20240215	151800	124104450	50700	50500	50700	50500	132
196	20240215	151700	117420150	50600	50600	50600	50600	7
197	20240215	151600	117065950	50600	50500	50600	50500	33
198	20240215	151500	115396250	50500	50500	50500	50500	20
199	20240215	151400	114386250	50500	50500	50500	50500	0
200	20240215	151300	114386250	50500	50500	50500	50500	0
201	20240215	151200	114386250	50500	50500	50500	50500	0
202	20240215	151100	114386250	50500	50500	50500	50500	0
203	20240215	151000	114386250	50500	50100	50500	50100	21
204	20240215	150900	113327350	50500	50500	50500	50500	1
205	20240215	150800	113276850	50500	50500	50500	50500	10
206	20240215	150700	112771850	50600	50600	50600	50600	0
207	20240215	150600	112771850	50600	50500	50600	50500	3
208	20240215	150500	112620150	50400	50400	50400	50400	0
209	20240215	150400	112620150	50400	50400	50400	50400	34
210	20240215	150300	110906550	50400	50300	50400	50300	7
211	20240215	150200	110554350	50300	50300	50300	50300	0
212	20240215	150100	110554350	50300	50300	50300	50300	2
213	20240215	150000	110453750	49950	49950	49950	49950	0
214	20240215	145900	110453750	49950	49950	49950	49950	0
215	20240215	145800	110453750	49950	49950	49950	49950	1
216	20240215	145700	110403800	50700	50400	50700	50400	100
217	20240215	145600	105350400	50400	50200	50400	50200	30
218	20240215	145500	103841800	50100	50100	50100	50100	0
219	20240215	145400	103841800	50100	50100	50100	50100	0
220	20240215	145300	103841800	50100	50100	50100	50100	0
221	20240215	145200	103841800	50100	50100	50100	50100	0
222	20240215	145100	103841800	50100	50100	50100	50100	0
223	20240215	145000	103841800	50100	50100	50100	50100	4
224	20240215	144900	103641400	50000	50000	50000	50000	0
225	20240215	144800	103641400	50000	50000	50000	50000	0
226	20240215	144700	103641400	50000	50000	50000	50000	0
227	20240215	144600	103641400	50000	50000	50000	50000	0
228	20240215	144500	103641400	50000	50000	50000	50000	0
229	20240215	144400	103641400	50000	50000	50000	50000	5
230	20240215	144300	103391400	50000	50000	50000	50000	33
231	20240215	144200	101741400	50400	50400	50400	50400	0
232	20240215	144100	101741400	50400	50400	50400	50400	0
233	20240215	144000	101741400	50400	50400	50400	50400	2
234	20240215	143900	101640600	50000	50000	50000	50000	0
235	20240215	143800	101640600	50000	50000	50000	50000	4
236	20240215	143700	101440600	50400	50400	50400	50400	0
237	20240215	143600	101440600	50400	50400	50400	50400	0
238	20240215	143500	101440600	50400	50400	50400	50400	0
239	20240215	143400	101440600	50400	50400	50400	50400	0
240	20240215	143300	101440600	50400	50400	50400	50400	0
241	20240215	143200	101440600	50400	50400	50400	50400	0
242	20240215	143100	101440600	50400	50400	50400	50400	0
243	20240215	143000	101440600	50400	50400	50400	50400	0
244	20240215	142900	101440600	50400	50400	50400	50400	0
245	20240215	142800	101440600	50400	50400	50400	50400	130
246	20240215	142700	94888600	50200	50200	50200	50200	0
247	20240215	142600	94888600	50200	50200	50200	50200	1
248	20240215	142500	94838400	50000	50000	50000	50000	0
249	20240215	142400	94838400	50000	50000	50000	50000	0
250	20240215	142300	94838400	50000	50000	50000	50000	0
251	20240215	142200	94838400	50000	50000	50000	50000	0
252	20240215	142100	94838400	50000	50000	50000	50000	2
253	20240215	142000	94738400	49650	50100	50100	49650	25
254	20240215	141900	93496050	50100	50100	50100	50100	0
255	20240215	141800	93496050	50100	50100	50100	50100	0
256	20240215	141700	93496050	50100	50100	50100	50100	0
257	20240215	141600	93496050	50100	50100	50100	50100	0
258	20240215	141500	93496050	50100	50100	50100	50100	0
259	20240215	141400	93496050	50100	50100	50100	50100	0
260	20240215	141300	93496050	50100	50100	50100	50100	0
261	20240215	141200	93496050	50100	50100	50100	50100	0
262	20240215	141100	93496050	50100	50100	50100	50100	0
263	20240215	141000	93496050	50100	50100	50100	50100	0
264	20240215	140900	93496050	50100	50100	50100	50100	0
265	20240215	140800	93496050	50100	50100	50100	50100	0
266	20240215	140700	93496050	50100	50100	50100	50100	0
267	20240215	140600	93496050	50100	50100	50100	50100	0
268	20240215	140500	93496050	50100	50100	50100	50100	0
269	20240215	140400	93496050	50100	50100	50100	50100	0
270	20240215	140300	93496050	50100	50100	50100	50100	0
271	20240215	140200	93496050	50100	50100	50100	50100	0
272	20240215	140100	93496050	50100	50100	50100	50100	0
273	20240215	140000	93496050	50100	50100	50100	50100	0
274	20240215	135900	93496050	50100	50100	50100	50100	0
275	20240215	135800	93496050	50100	50100	50100	50100	0
276	20240215	135700	93496050	50100	50100	50100	50100	0
277	20240215	135600	93496050	50100	50100	50100	50100	0
278	20240215	135500	93496050	50100	50100	50100	50100	17
279	20240215	135400	92644350	50100	50100	50100	50100	0
280	20240215	135300	92644350	50100	50100	50100	50100	0
281	20240215	135200	92644350	50100	50100	50100	50100	0
282	20240215	135100	92644350	50100	50100	50100	50100	0
283	20240215	135000	92644350	50100	50100	50100	50100	0
284	20240215	134900	92644350	50100	50100	50100	50100	0
285	20240215	134800	92644350	50100	50100	50100	50100	0
286	20240215	134700	92644350	50100	50100	50100	50100	0
287	20240215	134600	92644350	50100	50100	50100	50100	0
288	20240215	134500	92644350	50100	49950	50100	49950	61
289	20240215	134400	89590200	50200	50200	50200	50200	0
290	20240215	134300	89590200	50200	50200	50200	50200	0
291	20240215	134200	89590200	50200	50200	50200	50200	0
292	20240215	134100	89590200	50200	50200	50200	50200	0
293	20240215	134000	89590200	50200	50200	50200	50200	0
294	20240215	133900	89590200	50200	50200	50200	50200	0
295	20240215	133800	89590200	50200	50200	50200	50200	0
296	20240215	133700	89590200	50200	50200	50200	50200	0
297	20240215	133600	89590200	50200	50200	50200	50200	0
298	20240215	133500	89590200	50200	50200	50200	50200	0
299	20240215	133400	89590200	50200	50200	50200	50200	0
300	20240215	133300	89590200	50200	50200	50200	50200	0
301	20240215	133200	89590200	50200	50200	50200	50200	0
302	20240215	133100	89590200	50200	50200	50200	50200	0
303	20240215	133000	89590200	50200	50200	50200	50200	0
304	20240215	132900	89590200	50200	50200	50200	50200	0
305	20240215	132800	89590200	50200	50200	50200	50200	0
306	20240215	132700	89590200	50200	50200	50200	50200	0
307	20240215	132600	89590200	50200	50200	50200	50200	0
308	20240215	132500	89590200	50200	50200	50200	50200	0
309	20240215	132400	89590200	50200	50200	50200	50200	1
310	20240215	132300	89540000	49950	49950	49950	49950	0
311	20240215	132200	89540000	49950	49950	49950	49950	1
312	20240215	132100	89490050	49600	49600	49600	49600	0
313	20240215	132000	89490050	49600	49600	49600	49600	0
314	20240215	131900	89490050	49600	49600	49600	49600	0
315	20240215	131800	89490050	49600	49600	49600	49600	0
316	20240215	131700	89490050	49600	49600	49600	49600	0
317	20240215	131600	89490050	49600	49600	49600	49600	0
318	20240215	131500	89490050	49600	49600	49600	49600	0
319	20240215	131400	89490050	49600	49600	49600	49600	0
320	20240215	131300	89490050	49600	49600	49600	49600	0
321	20240215	131200	89490050	49600	49600	49600	49600	0
322	20240215	131100	89490050	49600	49600	49600	49600	0
323	20240215	131000	89490050	49600	49600	49600	49600	0
324	20240215	130900	89490050	49600	49600	49600	49600	0
325	20240215	130800	89490050	49600	49600	49600	49600	0
326	20240215	130700	89490050	49600	49600	49600	49600	0
327	20240215	130600	89490050	49600	49650	49650	49600	48
328	20240215	130500	87107800	49950	49950	49950	49950	0
329	20240215	130400	87107800	49950	49950	49950	49950	0
330	20240215	130300	87107800	49950	49950	49950	49950	0
331	20240215	130200	87107800	49950	49950	49950	49950	0
332	20240215	130100	87107800	49950	49950	49950	49950	0
333	20240215	130000	87107800	49950	49950	49950	49950	1
334	20240215	125900	87057850	49850	49850	49850	49850	0
335	20240215	125800	87057850	49850	49850	49850	49850	0
336	20240215	125700	87057850	49850	49850	49850	49850	0
337	20240215	125600	87057850	49850	49850	49850	49850	0
338	20240215	125500	87057850	49850	49850	49850	49850	0
339	20240215	125400	87057850	49850	49850	49850	49850	0
340	20240215	125300	87057850	49850	49850	49850	49850	0
341	20240215	125200	87057850	49850	49850	49850	49850	0
342	20240215	125100	87057850	49850	49850	49850	49850	0
343	20240215	125000	87057850	49850	49850	49850	49850	0
344	20240215	124900	87057850	49850	49850	49850	49850	0
345	20240215	124800	87057850	49850	49850	49850	49850	153
346	20240215	124700	79430800	49850	49850	49850	49850	0
347	20240215	124600	79430800	49850	49850	49850	49850	0
348	20240215	124500	79430800	49850	49850	49850	49850	0
349	20240215	124400	79430800	49850	49850	49850	49850	0
350	20240215	124300	79430800	49850	49850	49850	49850	0
351	20240215	124200	79430800	49850	49850	49850	49850	0
352	20240215	124100	79430800	49850	49850	49850	49850	0
353	20240215	124000	79430800	49850	49850	49850	49850	0
354	20240215	123900	79430800	49850	49850	49850	49850	0
355	20240215	123800	79430800	49850	49850	49850	49850	1
356	20240215	123700	79380950	49850	49850	49850	49850	0
357	20240215	123600	79380950	49850	49850	49850	49850	52
358	20240215	123500	76788750	49600	49600	49600	49600	0
359	20240215	123400	76788750	49600	49600	49600	49600	0
360	20240215	123300	76788750	49600	49600	49600	49600	0
361	20240215	123200	76788750	49600	49600	49600	49600	0
362	20240215	123100	76788750	49600	49600	49600	49600	0
363	20240215	123000	76788750	49600	49600	49600	49600	0
364	20240215	122900	76788750	49600	49600	49600	49600	0
365	20240215	122800	76788750	49600	49600	49600	49600	11
366	20240215	122700	76243150	49700	49700	49700	49700	0
367	20240215	122600	76243150	49700	49700	49700	49700	14
368	20240215	122500	75547350	49850	49850	49850	49850	0
369	20240215	122400	75547350	49850	49850	49850	49850	0
370	20240215	122300	75547350	49850	49850	49850	49850	0
371	20240215	122200	75547350	49850	49850	49850	49850	0
372	20240215	122100	75547350	49850	49850	49850	49850	0
373	20240215	122000	75547350	49850	49850	49850	49850	0
374	20240215	121900	75547350	49850	49850	49850	49850	0
375	20240215	121800	75547350	49850	49850	49850	49850	5
376	20240215	121700	75298100	49850	49850	49850	49850	0
377	20240215	121600	75298100	49850	49850	49850	49850	0
378	20240215	121500	75298100	49850	49850	49850	49850	0
379	20240215	121400	75298100	49850	49850	49850	49850	0
380	20240215	121300	75298100	49850	49850	49850	49850	0
381	20240215	121200	75298100	49850	49850	49850	49850	0
382	20240215	121100	75298100	49850	49850	49850	49850	0
383	20240215	121000	75298100	49850	49850	49850	49850	0
384	20240215	120900	75298100	49850	49850	49850	49850	0
385	20240215	120800	75298100	49850	49850	49850	49850	0
386	20240215	120700	75298100	49850	49850	49850	49850	0
387	20240215	120600	75298100	49850	49850	49850	49850	0
388	20240215	120500	75298100	49850	49850	49850	49850	0
389	20240215	120400	75298100	49850	49850	49850	49850	0
390	20240215	120300	75298100	49850	49800	49850	49800	17
391	20240215	120200	74451050	49750	49750	49750	49750	0
392	20240215	120100	74451050	49750	49750	49750	49750	0
393	20240215	120000	74451050	49750	49750	49750	49750	3
394	20240215	115900	74301800	49400	49400	49400	49400	0
395	20240215	115800	74301800	49400	49400	49400	49400	0
396	20240215	115700	74301800	49400	49400	49400	49400	0
397	20240215	115600	74301800	49400	49400	49400	49400	0
398	20240215	115500	74301800	49400	49400	49400	49400	11
399	20240215	115400	73758400	49350	49350	49350	49350	0
400	20240215	115300	73758400	49350	49350	49350	49350	0
401	20240215	115200	73758400	49350	49350	49350	49350	0
402	20240215	115100	73758400	49350	49350	49350	49350	0
403	20240215	115000	73758400	49350	49350	49350	49350	0
404	20240215	114900	73758400	49350	49350	49350	49350	0
405	20240215	114800	73758400	49350	49350	49350	49350	0
406	20240215	114700	73758400	49350	49450	49450	49350	25
407	20240215	114600	72523450	49450	49450	49450	49450	0
408	20240215	114500	72523450	49450	49450	49450	49450	30
409	20240215	114400	71039950	49800	49800	49800	49800	0
410	20240215	114300	71039950	49800	49800	49800	49800	0
411	20240215	114200	71039950	49800	49800	49800	49800	0
412	20240215	114100	71039950	49800	49800	49800	49800	1
413	20240215	114000	70990150	49700	49700	49700	49700	0
414	20240215	113900	70990150	49700	49700	49700	49700	0
415	20240215	113800	70990150	49700	49700	49700	49700	0
416	20240215	113700	70990150	49700	49700	49700	49700	0
417	20240215	113600	70990150	49700	49700	49700	49700	0
418	20240215	113500	70990150	49700	49700	49700	49700	0
419	20240215	113400	70990150	49700	49700	49700	49700	0
420	20240215	113300	70990150	49700	49700	49700	49700	0
421	20240215	113200	70990150	49700	49550	49700	49500	16
422	20240215	113100	70197850	49600	49600	49600	49600	1
423	20240215	113000	70148250	49700	49700	49700	49700	0
424	20240215	112900	70148250	49700	49700	49700	49700	0
425	20240215	112800	70148250	49700	49700	49700	49700	1
426	20240215	112700	70098550	49650	49650	49650	49650	0
427	20240215	112600	70098550	49650	49650	49650	49650	1
428	20240215	112500	70048900	49500	49500	49500	49500	0
429	20240215	112400	70048900	49500	49500	49500	49500	0
430	20240215	112300	70048900	49500	49500	49500	49500	0
431	20240215	112200	70048900	49500	49500	49500	49500	0
432	20240215	112100	70048900	49500	49500	49500	49500	0
433	20240215	112000	70048900	49500	49500	49500	49500	0
434	20240215	111900	70048900	49500	49500	49500	49500	0
435	20240215	111800	70048900	49500	49500	49500	49500	0
436	20240215	111700	70048900	49500	49500	49500	49500	0
437	20240215	111600	70048900	49500	49500	49500	49500	0
438	20240215	111500	70048900	49500	49500	49500	49500	0
439	20240215	111400	70048900	49500	49500	49500	49500	0
440	20240215	111300	70048900	49500	49500	49500	49500	0
441	20240215	111200	70048900	49500	49500	49500	49500	0
442	20240215	111100	70048900	49500	49500	49500	49500	0
443	20240215	111000	70048900	49500	49500	49500	49500	0
444	20240215	110900	70048900	49500	49500	49500	49500	28
445	20240215	110800	68662900	49500	49500	49500	49500	0
446	20240215	110700	68662900	49500	49500	49500	49500	0
447	20240215	110600	68662900	49500	49500	49500	49500	0
448	20240215	110500	68662900	49500	49500	49500	49500	7
449	20240215	110400	68316400	49500	49500	49500	49500	0
450	20240215	110300	68316400	49500	49500	49500	49500	0
451	20240215	110200	68316400	49500	49500	49500	49500	0
452	20240215	110100	68316400	49500	49500	49500	49500	0
453	20240215	110000	68316400	49500	49500	49500	49500	1
454	20240215	105900	68266900	49250	49250	49250	49250	0
455	20240215	105800	68266900	49250	49250	49250	49250	0
456	20240215	105700	68266900	49250	49250	49250	49250	0
457	20240215	105600	68266900	49250	49250	49250	49250	0
458	20240215	105500	68266900	49250	49250	49250	49250	0
459	20240215	105400	68266900	49250	49250	49250	49250	0
460	20240215	105300	68266900	49250	49300	49300	49250	57
461	20240215	105200	65457500	49350	49350	49350	49350	1
462	20240215	105100	65408150	49350	49350	49350	49350	100
463	20240215	105000	60473150	49350	49350	49350	49350	7
464	20240215	104900	60127700	49300	49300	49300	49300	0
465	20240215	104800	60127700	49300	49300	49300	49300	0
466	20240215	104700	60127700	49300	49300	49300	49300	0
467	20240215	104600	60127700	49300	49500	49500	49300	40
468	20240215	104500	58155300	49500	49500	49500	49500	0
469	20240215	104400	58155300	49500	49500	49500	49500	0
470	20240215	104300	58155300	49500	49500	49500	49500	0
471	20240215	104200	58155300	49500	49500	49500	49500	0
472	20240215	104100	58155300	49500	49500	49500	49500	0
473	20240215	104000	58155300	49500	49500	49500	49500	0
474	20240215	103900	58155300	49500	49500	49500	49500	0
475	20240215	103800	58155300	49500	49500	49500	49500	0
476	20240215	103700	58155300	49500	49500	49500	49500	0
477	20240215	103600	58155300	49500	49500	49500	49500	0
478	20240215	103500	58155300	49500	49500	49500	49500	0
479	20240215	103400	58155300	49500	49500	49500	49500	0
480	20240215	103300	58155300	49500	49500	49500	49500	0
481	20240215	103200	58155300	49500	49500	49500	49500	1
482	20240215	103100	58105800	49250	49250	49250	49250	0
483	20240215	103000	58105800	49250	49250	49250	49250	0
484	20240215	102900	58105800	49250	49250	49250	49250	0
485	20240215	102800	58105800	49250	49250	49250	49250	0
486	20240215	102700	58105800	49250	49250	49250	49250	0
487	20240215	102600	58105800	49250	49250	49250	49250	0
488	20240215	102500	58105800	49250	49250	49250	49250	0
489	20240215	102400	58105800	49250	49250	49250	49250	0
490	20240215	102300	58105800	49250	49500	49500	49250	14
491	20240215	102200	57414000	49250	49350	49350	49250	39
492	20240215	102100	55492700	49300	49300	49300	49300	0
493	20240215	102000	55492700	49300	49300	49300	49300	0
494	20240215	101900	55492700	49300	49800	49800	49300	69
495	20240215	101800	52065700	49800	49800	49800	49800	11
496	20240215	101700	51517900	49800	49800	49800	49800	0
497	20240215	101600	51517900	49800	49800	49800	49800	39
498	20240215	101500	49575700	49350	49350	49350	49350	0
499	20240215	101400	49575700	49350	49350	49350	49350	0
500	20240215	101300	49575700	49350	49350	49350	49350	0
501	20240215	101200	49575700	49350	49350	49350	49350	0
502	20240215	101100	49575700	49350	49350	49350	49350	0
503	20240215	101000	49575700	49350	49350	49350	49350	9
504	20240215	100900	49131550	49700	49700	49700	49700	1
505	20240215	100800	49081850	49950	49950	49950	49950	0
506	20240215	100700	49081850	49950	49950	49950	49950	0
507	20240215	100600	49081850	49950	49950	49950	49950	0
508	20240215	100500	49081850	49950	49950	49950	49950	43
509	20240215	100400	46934000	49950	49950	49950	49950	8
510	20240215	100300	46534400	50000	50000	50000	50000	0
511	20240215	100200	46534400	50000	50000	50000	50000	0
512	20240215	100100	46534400	50000	50000	50000	50000	0
513	20240215	100000	46534400	50000	50000	50000	50000	1
514	20240215	095900	46484400	49850	49850	49850	49850	0
515	20240215	095800	46484400	49850	49850	49850	49850	26
516	20240215	095700	45188300	49850	49850	49850	49850	19
517	20240215	095600	44241150	49800	49500	49800	49500	47
518	20240215	095500	41907400	49500	49500	49500	49500	0
519	20240215	095400	41907400	49500	49500	49500	49500	0
520	20240215	095300	41907400	49500	49500	49500	49500	0
521	20240215	095200	41907400	49500	49500	49500	49500	0
522	20240215	095100	41907400	49500	49500	49500	49500	0
523	20240215	095000	41907400	49500	49500	49500	49500	0
524	20240215	094900	41907400	49500	49500	49500	49500	0
525	20240215	094800	41907400	49500	49500	49500	49500	0
526	20240215	094700	41907400	49500	49350	49500	49350	5
527	20240215	094600	41660350	49150	49150	49150	49150	0
528	20240215	094500	41660350	49150	49150	49150	49150	0
529	20240215	094400	41660350	49150	49150	49150	49150	1
530	20240215	094300	41611200	49100	49100	49100	49100	0
531	20240215	094200	41611200	49100	49100	49100	49100	0
532	20240215	094100	41611200	49100	49100	49100	49100	0
533	20240215	094000	41611200	49100	49100	49100	49100	0
534	20240215	093900	41611200	49100	49100	49100	49100	0
535	20240215	093800	41611200	49100	49100	49100	49100	0
536	20240215	093700	41611200	49100	49300	49300	49100	80
537	20240215	093600	37676400	49250	49250	49250	49250	44
538	20240215	093500	35509400	49250	49300	49300	49250	9
539	20240215	093400	35066100	49250	49250	49250	49250	0
540	20240215	093300	35066100	49250	49250	49250	49250	12
541	20240215	093200	34475100	49150	49150	49150	49150	0
542	20240215	093100	34475100	49150	49300	49300	49150	64
543	20240215	093000	31325100	49850	49850	49850	49850	0
544	20240215	092900	31325100	49850	49850	49850	49850	0
545	20240215	092800	31325100	49850	49850	49850	49850	0
546	20240215	092700	31325100	49850	49850	49850	49850	1
547	20240215	092600	31275250	49850	49850	49850	49850	0
548	20240215	092500	31275250	49850	49850	49850	49850	1
549	20240215	092400	31225400	49200	49250	49250	49200	30
550	20240215	092300	29748400	49200	49200	49200	49200	0
551	20240215	092200	29748400	49200	49350	49350	49200	60
552	20240215	092100	26793300	49350	49400	49400	49350	3
553	20240215	092000	26645150	49400	49400	49400	49400	1
554	20240215	091900	26595750	49350	49350	49350	49350	0
555	20240215	091800	26595750	49350	49350	49350	49350	2
556	20240215	091700	26497050	49400	49450	49450	49400	9
557	20240215	091600	26052300	49450	49450	49450	49450	4
558	20240215	091500	25854500	49500	49500	49500	49500	0
559	20240215	091400	25854500	49500	49500	49500	49500	0
560	20240215	091300	25854500	49500	49500	49500	49500	2
561	20240215	091200	25755500	49350	49350	49350	49350	14
562	20240215	091100	25064600	49250	49350	49350	49250	24
563	20240215	091000	23881100	49850	49850	49850	49850	0
564	20240215	090900	23881100	49850	49350	49850	49350	13
565	20240215	090800	23238600	49350	49650	49650	49350	140
566	20240215	090700	16326600	49650	49650	49650	49650	0
567	20240215	090600	16326600	49650	49500	49650	49400	91
568	20240215	090500	11828300	49400	49400	49400	49400	0
569	20240215	090400	11828300	49400	49550	49550	49400	52
570	20240215	090300	9258400	49500	50000	50000	49500	12
571	20240215	090200	8662900	50000	50000	50000	50000	8
572	20240215	090100	8262900	50100	50100	50100	50100	22
573	20240215	090000	7160700	50100	50100	50100	49550	138