KissMeData/000760/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183200	5476450	15260	15260	15260	15260	43
3	20240220	183100	5476450	15260	15260	15260	15260	0
4	20240220	183000	5476450	15260	15260	15260	15260	0
5	20240220	182900	5476450	15260	15260	15260	15260	0
6	20240220	182800	5476450	15260	15260	15260	15260	0
7	20240220	182700	5476450	15260	15260	15260	15260	0
8	20240220	182600	5476450	15260	15260	15260	15260	0
9	20240220	182500	5476450	15260	15260	15260	15260	0
10	20240220	182400	5476450	15260	15260	15260	15260	0
11	20240220	182300	5476450	15260	15260	15260	15260	0
12	20240220	182200	5476450	15260	15260	15260	15260	0
13	20240220	182100	5476450	15260	15260	15260	15260	0
14	20240220	182000	5476450	15260	15260	15260	15260	0
15	20240220	181900	5476450	15260	15260	15260	15260	0
16	20240220	181800	5476450	15260	15260	15260	15260	0
17	20240220	181700	5476450	15260	15260	15260	15260	0
18	20240220	181600	5476450	15260	15260	15260	15260	0
19	20240220	181500	5476450	15260	15260	15260	15260	0
20	20240220	181400	5476450	15260	15260	15260	15260	0
21	20240220	181300	5476450	15260	15260	15260	15260	0
22	20240220	181200	5476450	15260	15260	15260	15260	0
23	20240220	181100	5476450	15260	15260	15260	15260	0
24	20240220	181000	5476450	15260	15260	15260	15260	0
25	20240220	180900	5476450	15260	15260	15260	15260	0
26	20240220	180800	5476450	15260	15260	15260	15260	0
27	20240220	180700	5476450	15260	15260	15260	15260	0
28	20240220	180600	5476450	15260	15260	15260	15260	0
29	20240220	180500	5476450	15260	15260	15260	15260	0
30	20240220	180400	5476450	15260	15260	15260	15260	0
31	20240220	180300	5476450	15260	15260	15260	15260	0
32	20240220	180200	5476450	15260	15260	15260	15260	43
33	20240220	180100	5476450	15260	15260	15260	15260	0
34	20240220	180000	5476450	15260	15260	15260	15260	0
35	20240220	175900	5476450	15260	15260	15260	15260	0
36	20240220	175800	5476450	15260	15260	15260	15260	0
37	20240220	175700	5476450	15260	15260	15260	15260	0
38	20240220	175600	5476450	15260	15260	15260	15260	0
39	20240220	175500	5476450	15260	15260	15260	15260	0
40	20240220	175400	5476450	15260	15260	15260	15260	0
41	20240220	175300	5476450	15260	15260	15260	15260	0
42	20240220	175200	5476450	15260	15260	15260	15260	0
43	20240220	175100	5476450	15260	15260	15260	15260	0
44	20240220	175000	5476450	15260	15260	15260	15260	0
45	20240220	174900	5476450	15260	15260	15260	15260	0
46	20240220	174800	5476450	15260	15260	15260	15260	0
47	20240220	174700	5476450	15260	15260	15260	15260	0
48	20240220	174600	5476450	15260	15260	15260	15260	0
49	20240220	174500	5476450	15260	15260	15260	15260	0
50	20240220	174400	5476450	15260	15260	15260	15260	0
51	20240220	174300	5476450	15260	15260	15260	15260	0
52	20240220	174200	5476450	15260	15260	15260	15260	0
53	20240220	174100	5476450	15260	15260	15260	15260	0
54	20240220	174000	5476450	15260	15260	15260	15260	0
55	20240220	173900	5476450	15260	15260	15260	15260	0
56	20240220	173800	5476450	15260	15260	15260	15260	0
57	20240220	173700	5476450	15260	15260	15260	15260	0
58	20240220	173600	5476450	15260	15260	15260	15260	0
59	20240220	173500	5476450	15260	15260	15260	15260	0
60	20240220	173400	5476450	15260	15260	15260	15260	0
61	20240220	173300	5476450	15260	15260	15260	15260	0
62	20240220	173200	5476450	15260	15260	15260	15260	43
63	20240220	173100	5476450	15260	15260	15260	15260	0
64	20240220	173000	5476450	15260	15260	15260	15260	0
65	20240220	172900	5476450	15260	15260	15260	15260	0
66	20240220	172800	5476450	15260	15260	15260	15260	0
67	20240220	172700	5476450	15260	15260	15260	15260	0
68	20240220	172600	5476450	15260	15260	15260	15260	0
69	20240220	172500	5476450	15260	15260	15260	15260	0
70	20240220	172400	5476450	15260	15260	15260	15260	0
71	20240220	172300	5476450	15260	15260	15260	15260	0
72	20240220	172200	5476450	15260	15260	15260	15260	0
73	20240220	172100	5476450	15260	15260	15260	15260	0
74	20240220	172000	5476450	15260	15260	15260	15260	0
75	20240220	171900	5476450	15260	15260	15260	15260	0
76	20240220	171800	5476450	15260	15260	15260	15260	0
77	20240220	171700	5476450	15260	15260	15260	15260	0
78	20240220	171600	5476450	15260	15260	15260	15260	0
79	20240220	171500	5476450	15260	15260	15260	15260	0
80	20240220	171400	5476450	15260	15260	15260	15260	0
81	20240220	171300	5476450	15260	15260	15260	15260	0
82	20240220	171200	5476450	15260	15260	15260	15260	0
83	20240220	171100	5476450	15260	15260	15260	15260	0
84	20240220	171000	5476450	15260	15260	15260	15260	0
85	20240220	170900	5476450	15260	15260	15260	15260	0
86	20240220	170800	5476450	15260	15260	15260	15260	0
87	20240220	170700	5476450	15260	15260	15260	15260	0
88	20240220	170600	5476450	15260	15260	15260	15260	0
89	20240220	170500	5476450	15260	15260	15260	15260	0
90	20240220	170400	5476450	15260	15260	15260	15260	0
91	20240220	170300	5476450	15260	15260	15260	15260	0
92	20240220	170200	5476450	15260	15260	15260	15260	43
93	20240220	170100	5476450	15260	15260	15260	15260	0
94	20240220	170000	5476450	15260	15260	15260	15260	0
95	20240220	165900	5476450	15260	15260	15260	15260	0
96	20240220	165800	5476450	15260	15260	15260	15260	0
97	20240220	165700	5476450	15260	15260	15260	15260	0
98	20240220	165600	5476450	15260	15260	15260	15260	0
99	20240220	165500	5476450	15260	15260	15260	15260	0
100	20240220	165400	5476450	15260	15260	15260	15260	0
101	20240220	165300	5476450	15260	15260	15260	15260	0
102	20240220	165200	5476450	15260	15260	15260	15260	0
103	20240220	165100	5476450	15260	15260	15260	15260	0
104	20240220	165000	5476450	15260	15260	15260	15260	0
105	20240220	164900	5476450	15260	15260	15260	15260	0
106	20240220	164800	5476450	15260	15260	15260	15260	0
107	20240220	164700	5476450	15260	15260	15260	15260	0
108	20240220	164600	5476450	15260	15260	15260	15260	0
109	20240220	164500	5476450	15260	15260	15260	15260	0
110	20240220	164400	5476450	15260	15260	15260	15260	0
111	20240220	164300	5476450	15260	15260	15260	15260	0
112	20240220	164200	5476450	15260	15260	15260	15260	0
113	20240220	164100	5476450	15260	15260	15260	15260	0
114	20240220	164000	5476450	15260	15260	15260	15260	0
115	20240220	163900	5476450	15260	15260	15260	15260	0
116	20240220	163800	5476450	15260	15260	15260	15260	0
117	20240220	163700	5476450	15260	15260	15260	15260	0
118	20240220	163600	5476450	15260	15260	15260	15260	0
119	20240220	163500	5476450	15260	15260	15260	15260	0
120	20240220	163400	5476450	15260	15260	15260	15260	0
121	20240220	163300	5476450	15260	15260	15260	15260	0
122	20240220	163200	5476450	15260	15260	15260	15260	43
123	20240220	163100	5476450	15260	15260	15260	15260	0
124	20240220	163000	5476450	15260	15260	15260	15260	0
125	20240220	162900	5476450	15260	15260	15260	15260	0
126	20240220	162800	5476450	15260	15260	15260	15260	0
127	20240220	162700	5476450	15260	15260	15260	15260	0
128	20240220	162600	5476450	15260	15260	15260	15260	0
129	20240220	162500	5476450	15260	15260	15260	15260	0
130	20240220	162400	5476450	15260	15260	15260	15260	0
131	20240220	162300	5476450	15260	15260	15260	15260	0
132	20240220	162200	5476450	15260	15260	15260	15260	0
133	20240220	162100	5476450	15260	15260	15260	15260	0
134	20240220	162000	5476450	15260	15260	15260	15260	0
135	20240220	161900	5476450	15260	15260	15260	15260	0
136	20240220	161800	5476450	15260	15260	15260	15260	0
137	20240220	161700	5476450	15260	15260	15260	15260	0
138	20240220	161600	5476450	15260	15260	15260	15260	0
139	20240220	161500	5476450	15260	15260	15260	15260	0
140	20240220	161400	5476450	15260	15260	15260	15260	0
141	20240220	161300	5476450	15260	15260	15260	15260	0
142	20240220	161200	5476450	15260	15260	15260	15260	0
143	20240220	161100	5476450	15260	15260	15260	15260	0
144	20240220	161000	5476450	15260	15260	15260	15260	0
145	20240220	160900	5476450	15260	15260	15260	15260	0
146	20240220	160800	5476450	15260	15260	15260	15260	0
147	20240220	160700	5476450	15260	15260	15260	15260	0
148	20240220	160600	5476450	15260	15260	15260	15260	0
149	20240220	160500	5476450	15260	15260	15260	15260	0
150	20240220	160400	5476450	15260	15260	15260	15260	0
151	20240220	160300	5476450	15260	15260	15260	15260	0
152	20240220	160200	5476450	15260	15260	15260	15260	43
153	20240220	160100	5476450	15260	15260	15260	15260	0
154	20240220	160000	5476450	15260	15260	15260	15260	0
155	20240220	155900	5476450	15260	15260	15260	15260	0
156	20240220	155800	5476450	15260	15260	15260	15260	0
157	20240220	155700	5476450	15260	15260	15260	15260	0
158	20240220	155600	5476450	15260	15260	15260	15260	0
159	20240220	155500	5476450	15260	15260	15260	15260	0
160	20240220	155400	5476450	15260	15260	15260	15260	0
161	20240220	155300	5476450	15260	15260	15260	15260	0
162	20240220	155200	5476450	15260	15260	15260	15260	0
163	20240220	155100	5476450	15260	15260	15260	15260	0
164	20240220	155000	5476450	15260	15260	15260	15260	0
165	20240220	154900	5476450	15260	15260	15260	15260	0
166	20240220	154800	5476450	15260	15260	15260	15260	0
167	20240220	154700	5476450	15260	15260	15260	15260	0
168	20240220	154600	5476450	15260	15260	15260	15260	0
169	20240220	154500	5476450	15260	15260	15260	15260	0
170	20240220	154400	5476450	15260	15260	15260	15260	0
171	20240220	154300	5476450	15260	15260	15260	15260	0
172	20240220	154200	5476450	15260	15260	15260	15260	0
173	20240220	154100	5476450	15260	15260	15260	15260	0
174	20240220	154000	5476450	15260	15260	15260	15260	0
175	20240220	153900	5476450	15260	15260	15260	15260	0
176	20240220	153800	5476450	15260	15260	15260	15260	0
177	20240220	153700	5476450	15260	15260	15260	15260	0
178	20240220	153600	5476450	15260	15260	15260	15260	0
179	20240220	153500	5476450	15260	15260	15260	15260	0
180	20240220	153400	5476450	15260	15260	15260	15260	0
181	20240220	153300	5476450	15260	15260	15260	15260	0
182	20240220	153200	5476450	15260	15260	15260	15260	43
183	20240220	153100	5476450	15260	15260	15260	15260	0
184	20240220	153000	5476450	15260	15260	15260	15260	43
185	20240220	152900	4820270	15260	15260	15260	15260	0
186	20240220	152800	4820270	15260	15260	15260	15260	0
187	20240220	152700	4820270	15260	15260	15260	15260	0
188	20240220	152600	4820270	15260	15260	15260	15260	0
189	20240220	152500	4820270	15260	15260	15260	15260	0
190	20240220	152400	4820270	15260	15260	15260	15260	0
191	20240220	152300	4820270	15260	15260	15260	15260	0
192	20240220	152200	4820270	15260	15260	15260	15260	0
193	20240220	152100	4820270	15260	15260	15260	15260	0
194	20240220	152000	4820270	15260	15260	15260	15260	0
195	20240220	151900	4820270	15260	15260	15260	15260	1
196	20240220	151800	4805010	15080	15080	15080	15080	0
197	20240220	151700	4805010	15080	15080	15080	15080	0
198	20240220	151600	4805010	15080	15080	15080	15080	0
199	20240220	151500	4805010	15080	15080	15080	15080	0
200	20240220	151400	4805010	15080	15080	15080	15080	0
201	20240220	151300	4805010	15080	15080	15080	15080	0
202	20240220	151200	4805010	15080	15080	15080	15080	0
203	20240220	151100	4805010	15080	15080	15080	15080	6
204	20240220	151000	4714530	15270	15270	15270	15270	0
205	20240220	150900	4714530	15270	15270	15270	15270	0
206	20240220	150800	4714530	15270	15270	15270	15270	0
207	20240220	150700	4714530	15270	15270	15270	15270	0
208	20240220	150600	4714530	15270	15270	15270	15270	0
209	20240220	150500	4714530	15270	15270	15270	15270	0
210	20240220	150400	4714530	15270	15270	15270	15270	0
211	20240220	150300	4714530	15270	15270	15270	15270	0
212	20240220	150200	4714530	15270	15270	15270	15270	0
213	20240220	150100	4714530	15270	15270	15270	15270	0
214	20240220	150000	4714530	15270	15270	15270	15270	0
215	20240220	145900	4714530	15270	15270	15270	15270	0
216	20240220	145800	4714530	15270	15270	15270	15270	0
217	20240220	145700	4714530	15270	15270	15270	15270	0
218	20240220	145600	4714530	15270	15270	15270	15270	0
219	20240220	145500	4714530	15270	15270	15270	15270	0
220	20240220	145400	4714530	15270	15270	15270	15270	0
221	20240220	145300	4714530	15270	15270	15270	15270	0
222	20240220	145200	4714530	15270	15270	15270	15270	0
223	20240220	145100	4714530	15270	15270	15270	15270	0
224	20240220	145000	4714530	15270	15270	15270	15270	0
225	20240220	144900	4714530	15270	15270	15270	15270	0
226	20240220	144800	4714530	15270	15270	15270	15270	0
227	20240220	144700	4714530	15270	15270	15270	15270	0
228	20240220	144600	4714530	15270	15270	15270	15270	0
229	20240220	144500	4714530	15270	15270	15270	15270	0
230	20240220	144400	4714530	15270	15270	15270	15270	0
231	20240220	144300	4714530	15270	15270	15270	15270	0
232	20240220	144200	4714530	15270	15270	15270	15270	0
233	20240220	144100	4714530	15270	15270	15270	15270	0
234	20240220	144000	4714530	15270	15270	15270	15270	0
235	20240220	143900	4714530	15270	15270	15270	15270	0
236	20240220	143800	4714530	15270	15270	15270	15270	0
237	20240220	143700	4714530	15270	15270	15270	15270	0
238	20240220	143600	4714530	15270	15270	15270	15270	0
239	20240220	143500	4714530	15270	15270	15270	15270	0
240	20240220	143400	4714530	15270	15270	15270	15270	0
241	20240220	143300	4714530	15270	15270	15270	15270	0
242	20240220	143200	4714530	15270	15270	15270	15270	0
243	20240220	143100	4714530	15270	15270	15270	15270	0
244	20240220	143000	4714530	15270	15270	15270	15270	0
245	20240220	142900	4714530	15270	15270	15270	15270	0
246	20240220	142800	4714530	15270	15270	15270	15270	0
247	20240220	142700	4714530	15270	15270	15270	15270	0
248	20240220	142600	4714530	15270	15270	15270	15270	0
249	20240220	142500	4714530	15270	15270	15270	15270	0
250	20240220	142400	4714530	15270	15270	15270	15270	0
251	20240220	142300	4714530	15270	15270	15270	15270	0
252	20240220	142200	4714530	15270	15270	15270	15270	0
253	20240220	142100	4714530	15270	15270	15270	15270	0
254	20240220	142000	4714530	15270	15270	15270	15270	0
255	20240220	141900	4714530	15270	15270	15270	15270	0
256	20240220	141800	4714530	15270	15270	15270	15270	12
257	20240220	141700	4531290	15270	15270	15270	15270	0
258	20240220	141600	4531290	15270	15270	15270	15270	0
259	20240220	141500	4531290	15270	15270	15270	15270	0
260	20240220	141400	4531290	15270	15270	15270	15270	0
261	20240220	141300	4531290	15270	15270	15270	15270	0
262	20240220	141200	4531290	15270	15270	15270	15270	0
263	20240220	141100	4531290	15270	15270	15270	15270	0
264	20240220	141000	4531290	15270	15270	15270	15270	0
265	20240220	140900	4531290	15270	15270	15270	15270	0
266	20240220	140800	4531290	15270	15270	15270	15270	0
267	20240220	140700	4531290	15270	15270	15270	15270	0
268	20240220	140600	4531290	15270	15270	15270	15270	0
269	20240220	140500	4531290	15270	15270	15270	15270	0
270	20240220	140400	4531290	15270	15270	15270	15270	0
271	20240220	140300	4531290	15270	15270	15270	15270	0
272	20240220	140200	4531290	15270	15270	15270	15270	0
273	20240220	140100	4531290	15270	15270	15270	15270	0
274	20240220	140000	4531290	15270	15270	15270	15270	0
275	20240220	135900	4531290	15270	15270	15270	15270	0
276	20240220	135800	4531290	15270	15270	15270	15270	0
277	20240220	135700	4531290	15270	15270	15270	15270	0
278	20240220	135600	4531290	15270	15270	15270	15270	0
279	20240220	135500	4531290	15270	15270	15270	15270	0
280	20240220	135400	4531290	15270	15270	15270	15270	0
281	20240220	135300	4531290	15270	15270	15270	15270	0
282	20240220	135200	4531290	15270	15270	15270	15270	0
283	20240220	135100	4531290	15270	15270	15270	15270	0
284	20240220	135000	4531290	15270	15270	15270	15270	0
285	20240220	134900	4531290	15270	15270	15270	15270	6
286	20240220	134800	4439670	15270	15270	15270	15270	0
287	20240220	134700	4439670	15270	15270	15270	15270	0
288	20240220	134600	4439670	15270	15270	15270	15270	0
289	20240220	134500	4439670	15270	15270	15270	15270	0
290	20240220	134400	4439670	15270	15270	15270	15270	0
291	20240220	134300	4439670	15270	15270	15270	15270	6
292	20240220	134200	4348050	15270	15270	15270	15270	0
293	20240220	134100	4348050	15270	15270	15270	15270	0
294	20240220	134000	4348050	15270	15270	15270	15270	0
295	20240220	133900	4348050	15270	15270	15270	15270	0
296	20240220	133800	4348050	15270	15270	15270	15270	0
297	20240220	133700	4348050	15270	15270	15270	15270	0
298	20240220	133600	4348050	15270	15270	15270	15270	0
299	20240220	133500	4348050	15270	15270	15270	15270	0
300	20240220	133400	4348050	15270	15270	15270	15270	0
301	20240220	133300	4348050	15270	15270	15270	15270	0
302	20240220	133200	4348050	15270	15270	15270	15270	0
303	20240220	133100	4348050	15270	15270	15270	15270	0
304	20240220	133000	4348050	15270	15270	15270	15270	0
305	20240220	132900	4348050	15270	15270	15270	15270	0
306	20240220	132800	4348050	15270	15270	15270	15270	0
307	20240220	132700	4348050	15270	15270	15270	15270	0
308	20240220	132600	4348050	15270	15270	15270	15270	0
309	20240220	132500	4348050	15270	15270	15270	15270	0
310	20240220	132400	4348050	15270	15270	15270	15270	0
311	20240220	132300	4348050	15270	15270	15270	15270	0
312	20240220	132200	4348050	15270	15270	15270	15270	0
313	20240220	132100	4348050	15270	15270	15270	15270	0
314	20240220	132000	4348050	15270	15270	15270	15270	0
315	20240220	131900	4348050	15270	15270	15270	15270	6
316	20240220	131800	4256430	15270	15270	15270	15270	0
317	20240220	131700	4256430	15270	15270	15270	15270	0
318	20240220	131600	4256430	15270	15270	15270	15270	0
319	20240220	131500	4256430	15270	15270	15270	15270	0
320	20240220	131400	4256430	15270	15270	15270	15270	0
321	20240220	131300	4256430	15270	15270	15270	15270	0
322	20240220	131200	4256430	15270	15270	15270	15270	0
323	20240220	131100	4256430	15270	15270	15270	15270	0
324	20240220	131000	4256430	15270	15270	15270	15270	0
325	20240220	130900	4256430	15270	15270	15270	15270	0
326	20240220	130800	4256430	15270	15270	15270	15270	0
327	20240220	130700	4256430	15270	15270	15270	15270	1
328	20240220	130600	4241160	15280	15280	15280	15280	0
329	20240220	130500	4241160	15280	15280	15280	15280	0
330	20240220	130400	4241160	15280	15280	15280	15280	0
331	20240220	130300	4241160	15280	15280	15280	15280	0
332	20240220	130200	4241160	15280	15280	15280	15280	0
333	20240220	130100	4241160	15280	15280	15280	15280	0
334	20240220	130000	4241160	15280	15280	15280	15280	0
335	20240220	125900	4241160	15280	15280	15280	15280	0
336	20240220	125800	4241160	15280	15280	15280	15280	0
337	20240220	125700	4241160	15280	15280	15280	15280	0
338	20240220	125600	4241160	15280	15280	15280	15280	0
339	20240220	125500	4241160	15280	15280	15280	15280	0
340	20240220	125400	4241160	15280	15280	15280	15280	0
341	20240220	125300	4241160	15280	15280	15280	15280	0
342	20240220	125200	4241160	15280	15280	15280	15280	0
343	20240220	125100	4241160	15280	15280	15280	15280	0
344	20240220	125000	4241160	15280	15280	15280	15280	0
345	20240220	124900	4241160	15280	15280	15280	15280	0
346	20240220	124800	4241160	15280	15280	15280	15280	1
347	20240220	124700	4225880	15280	15280	15280	15280	0
348	20240220	124600	4225880	15280	15280	15280	15280	0
349	20240220	124500	4225880	15280	15280	15280	15280	0
350	20240220	124400	4225880	15280	15280	15280	15280	0
351	20240220	124300	4225880	15280	15280	15280	15280	8
352	20240220	124200	4103640	15280	15280	15280	15280	0
353	20240220	124100	4103640	15280	15280	15280	15280	0
354	20240220	124000	4103640	15280	15280	15280	15280	0
355	20240220	123900	4103640	15280	15280	15280	15280	0
356	20240220	123800	4103640	15280	15280	15280	15280	0
357	20240220	123700	4103640	15280	15280	15280	15280	0
358	20240220	123600	4103640	15280	15090	15280	15090	29
359	20240220	123500	3664690	15090	15090	15090	15090	0
360	20240220	123400	3664690	15090	15090	15090	15090	0
361	20240220	123300	3664690	15090	15090	15090	15090	0
362	20240220	123200	3664690	15090	15090	15090	15090	0
363	20240220	123100	3664690	15090	15090	15090	15090	0
364	20240220	123000	3664690	15090	15090	15090	15090	0
365	20240220	122900	3664690	15090	15090	15090	15090	0
366	20240220	122800	3664690	15090	15090	15090	15090	0
367	20240220	122700	3664690	15090	15090	15090	15090	41
368	20240220	122600	3046000	15090	15090	15090	15090	0
369	20240220	122500	3046000	15090	15090	15090	15090	0
370	20240220	122400	3046000	15090	15090	15090	15090	0
371	20240220	122300	3046000	15090	15090	15090	15090	0
372	20240220	122200	3046000	15090	15090	15090	15090	0
373	20240220	122100	3046000	15090	15090	15090	15090	1
374	20240220	122000	3030910	15070	15070	15070	15070	0
375	20240220	121900	3030910	15070	15070	15070	15070	0
376	20240220	121800	3030910	15070	15070	15070	15070	0
377	20240220	121700	3030910	15070	15070	15070	15070	0
378	20240220	121600	3030910	15070	15070	15070	15070	0
379	20240220	121500	3030910	15070	15070	15070	15070	0
380	20240220	121400	3030910	15070	15070	15070	15070	0
381	20240220	121300	3030910	15070	15070	15070	15070	0
382	20240220	121200	3030910	15070	15070	15070	15070	0
383	20240220	121100	3030910	15070	15070	15070	15070	0
384	20240220	121000	3030910	15070	15070	15070	15070	0
385	20240220	120900	3030910	15070	15070	15070	15070	0
386	20240220	120800	3030910	15070	15070	15070	15070	0
387	20240220	120700	3030910	15070	15070	15070	15070	0
388	20240220	120600	3030910	15070	15070	15070	15070	0
389	20240220	120500	3030910	15070	15070	15070	15070	0
390	20240220	120400	3030910	15070	15070	15070	15070	0
391	20240220	120300	3030910	15070	15070	15070	15070	0
392	20240220	120200	3030910	15070	15070	15070	15070	0
393	20240220	120100	3030910	15070	15070	15070	15070	0
394	20240220	120000	3030910	15070	15070	15070	15070	0
395	20240220	115900	3030910	15070	15070	15070	15070	0
396	20240220	115800	3030910	15070	15070	15070	15070	0
397	20240220	115700	3030910	15070	15070	15070	15070	0
398	20240220	115600	3030910	15070	15070	15070	15070	0
399	20240220	115500	3030910	15070	15070	15070	15070	0
400	20240220	115400	3030910	15070	15070	15070	15070	0
401	20240220	115300	3030910	15070	15070	15070	15070	0
402	20240220	115200	3030910	15070	15070	15070	15070	0
403	20240220	115100	3030910	15070	15070	15070	15070	0
404	20240220	115000	3030910	15070	15070	15070	15070	0
405	20240220	114900	3030910	15070	15070	15070	15070	0
406	20240220	114800	3030910	15070	15070	15070	15070	0
407	20240220	114700	3030910	15070	15070	15070	15070	3
408	20240220	114600	2985700	15070	15070	15070	15070	0
409	20240220	114500	2985700	15070	15070	15070	15070	0
410	20240220	114400	2985700	15070	15070	15070	15070	0
411	20240220	114300	2985700	15070	15070	15070	15070	0
412	20240220	114200	2985700	15070	15070	15070	15070	0
413	20240220	114100	2985700	15070	15070	15070	15070	0
414	20240220	114000	2985700	15070	15070	15070	15070	0
415	20240220	113900	2985700	15070	15070	15070	15070	15
416	20240220	113800	2759650	15080	15080	15080	15080	0
417	20240220	113700	2759650	15080	15080	15080	15080	0
418	20240220	113600	2759650	15080	15080	15080	15080	0
419	20240220	113500	2759650	15080	15080	15080	15080	11
420	20240220	113400	2593770	15100	15100	15100	15100	0
421	20240220	113300	2593770	15100	15100	15100	15100	0
422	20240220	113200	2593770	15100	15100	15100	15100	0
423	20240220	113100	2593770	15100	15100	15100	15100	0
424	20240220	113000	2593770	15100	15100	15100	15100	0
425	20240220	112900	2593770	15100	15100	15100	15100	0
426	20240220	112800	2593770	15100	15100	15100	15100	0
427	20240220	112700	2593770	15100	15100	15100	15100	0
428	20240220	112600	2593770	15100	15100	15100	15100	0
429	20240220	112500	2593770	15100	15100	15100	15100	0
430	20240220	112400	2593770	15100	15100	15100	15100	0
431	20240220	112300	2593770	15100	15100	15100	15100	0
432	20240220	112200	2593770	15100	15100	15100	15100	0
433	20240220	112100	2593770	15100	15100	15100	15100	0
434	20240220	112000	2593770	15100	15100	15100	15100	0
435	20240220	111900	2593770	15100	15100	15100	15100	0
436	20240220	111800	2593770	15100	15100	15100	15100	0
437	20240220	111700	2593770	15100	15100	15100	15100	0
438	20240220	111600	2593770	15100	15100	15100	15100	0
439	20240220	111500	2593770	15100	15100	15100	15100	0
440	20240220	111400	2593770	15100	15100	15100	15100	0
441	20240220	111300	2593770	15100	15100	15100	15100	0
442	20240220	111200	2593770	15100	15100	15100	15100	0
443	20240220	111100	2593770	15100	15100	15100	15100	0
444	20240220	111000	2593770	15100	15100	15100	15100	0
445	20240220	110900	2593770	15100	15100	15100	15100	0
446	20240220	110800	2593770	15100	15100	15100	15100	0
447	20240220	110700	2593770	15100	15100	15100	15100	3
448	20240220	110600	2548470	15100	15100	15100	15100	0
449	20240220	110500	2548470	15100	15100	15100	15100	0
450	20240220	110400	2548470	15100	15100	15100	15100	0
451	20240220	110300	2548470	15100	15100	15100	15100	0
452	20240220	110200	2548470	15100	15100	15100	15100	0
453	20240220	110100	2548470	15100	15100	15100	15100	0
454	20240220	110000	2548470	15100	15100	15100	15100	0
455	20240220	105900	2548470	15100	15100	15100	15100	0
456	20240220	105800	2548470	15100	15100	15100	15100	0
457	20240220	105700	2548470	15100	15100	15100	15100	0
458	20240220	105600	2548470	15100	15100	15100	15100	0
459	20240220	105500	2548470	15100	15100	15100	15100	0
460	20240220	105400	2548470	15100	15100	15100	15100	2
461	20240220	105300	2518270	15100	15100	15100	15100	0
462	20240220	105200	2518270	15100	15100	15100	15100	26
463	20240220	105100	2125670	15100	15100	15100	15100	0
464	20240220	105000	2125670	15100	15100	15100	15100	0
465	20240220	104900	2125670	15100	15100	15100	15100	0
466	20240220	104800	2125670	15100	15100	15100	15100	0
467	20240220	104700	2125670	15100	15100	15100	15100	0
468	20240220	104600	2125670	15100	15100	15100	15100	0
469	20240220	104500	2125670	15100	15100	15100	15100	0
470	20240220	104400	2125670	15100	15100	15100	15100	0
471	20240220	104300	2125670	15100	15100	15100	15100	0
472	20240220	104200	2125670	15100	15100	15100	15100	0
473	20240220	104100	2125670	15100	15100	15100	15100	0
474	20240220	104000	2125670	15100	15100	15100	15100	0
475	20240220	103900	2125670	15100	15100	15100	15100	0
476	20240220	103800	2125670	15100	15100	15100	15100	0
477	20240220	103700	2125670	15100	15100	15100	15100	0
478	20240220	103600	2125670	15100	15100	15100	15100	0
479	20240220	103500	2125670	15100	15100	15100	15100	1
480	20240220	103400	2110570	15100	15100	15100	15100	0
481	20240220	103300	2110570	15100	15100	15100	15100	0
482	20240220	103200	2110570	15100	15100	15100	15100	0
483	20240220	103100	2110570	15100	15100	15100	15100	0
484	20240220	103000	2110570	15100	15100	15100	15100	0
485	20240220	102900	2110570	15100	15100	15100	15100	0
486	20240220	102800	2110570	15100	15100	15100	15100	0
487	20240220	102700	2110570	15100	15100	15100	15100	0
488	20240220	102600	2110570	15100	15100	15100	15100	0
489	20240220	102500	2110570	15100	15100	15100	15100	0
490	20240220	102400	2110570	15100	15100	15100	15100	0
491	20240220	102300	2110570	15100	15100	15100	15100	0
492	20240220	102200	2110570	15100	15100	15100	15100	0
493	20240220	102100	2110570	15100	15100	15100	15100	0
494	20240220	102000	2110570	15100	15100	15100	15100	0
495	20240220	101900	2110570	15100	15100	15100	15100	0
496	20240220	101800	2110570	15100	15100	15100	15100	0
497	20240220	101700	2110570	15100	15100	15100	15100	0
498	20240220	101600	2110570	15100	15100	15100	15100	0
499	20240220	101500	2110570	15100	15100	15100	15100	0
500	20240220	101400	2110570	15100	15100	15100	15100	0
501	20240220	101300	2110570	15100	15100	15100	15100	0
502	20240220	101200	2110570	15100	15100	15100	15100	0
503	20240220	101100	2110570	15100	15100	15100	15100	0
504	20240220	101000	2110570	15100	15100	15100	15100	0
505	20240220	100900	2110570	15100	15100	15100	15100	0
506	20240220	100800	2110570	15100	15100	15100	15100	0
507	20240220	100700	2110570	15100	15100	15100	15100	0
508	20240220	100600	2110570	15100	15100	15100	15100	0
509	20240220	100500	2110570	15100	15100	15100	15100	0
510	20240220	100400	2110570	15100	15100	15100	15100	0
511	20240220	100300	2110570	15100	15100	15100	15100	0
512	20240220	100200	2110570	15100	15100	15100	15100	0
513	20240220	100100	2110570	15100	15100	15100	15100	0
514	20240220	100000	2110570	15100	15100	15100	15100	0
515	20240220	095900	2110570	15100	15100	15100	15100	0
516	20240220	095800	2110570	15100	15100	15100	15100	0
517	20240220	095700	2110570	15100	15100	15100	15100	0
518	20240220	095600	2110570	15100	15100	15100	15100	0
519	20240220	095500	2110570	15100	15100	15100	15100	0
520	20240220	095400	2110570	15100	15100	15100	15100	0
521	20240220	095300	2110570	15100	15100	15100	15100	0
522	20240220	095200	2110570	15100	15100	15100	15100	0
523	20240220	095100	2110570	15100	15100	15100	15100	17
524	20240220	095000	1853870	15130	15130	15130	15130	0
525	20240220	094900	1853870	15130	15130	15130	15130	0
526	20240220	094800	1853870	15130	15130	15130	15130	0
527	20240220	094700	1853870	15130	15130	15130	15130	0
528	20240220	094600	1853870	15130	15130	15130	15130	0
529	20240220	094500	1853870	15130	15130	15130	15130	1
530	20240220	094400	1838740	15350	15350	15350	15350	0
531	20240220	094300	1838740	15350	15350	15350	15350	0
532	20240220	094200	1838740	15350	15350	15350	15350	1
533	20240220	094100	1823390	15070	15070	15070	15070	0
534	20240220	094000	1823390	15070	15070	15070	15070	0
535	20240220	093900	1823390	15070	15070	15070	15070	0
536	20240220	093800	1823390	15070	15070	15070	15070	0
537	20240220	093700	1823390	15070	15070	15070	15070	0
538	20240220	093600	1823390	15070	15140	15140	15070	7
539	20240220	093500	1717820	15350	15350	15350	15350	0
540	20240220	093400	1717820	15350	15350	15350	15350	0
541	20240220	093300	1717820	15350	15350	15350	15350	1
542	20240220	093200	1702470	15200	15200	15200	15200	0
543	20240220	093100	1702470	15200	15200	15200	15200	0
544	20240220	093000	1702470	15200	15200	15200	15200	0
545	20240220	092900	1702470	15200	15200	15200	15200	0
546	20240220	092800	1702470	15200	15200	15200	15200	0
547	20240220	092700	1702470	15200	15200	15200	15200	0
548	20240220	092600	1702470	15200	15200	15200	15200	0
549	20240220	092500	1702470	15200	15200	15200	15200	0
550	20240220	092400	1702470	15200	15200	15200	15200	2
551	20240220	092300	1672070	15200	15200	15200	15200	0
552	20240220	092200	1672070	15200	15200	15200	15200	0
553	20240220	092100	1672070	15200	15200	15200	15200	0
554	20240220	092000	1672070	15200	15200	15200	15200	0
555	20240220	091900	1672070	15200	15200	15200	15200	0
556	20240220	091800	1672070	15200	15200	15200	15200	0
557	20240220	091700	1672070	15200	15200	15200	15200	0
558	20240220	091600	1672070	15200	15200	15200	15200	50
559	20240220	091500	912070	15210	15200	15210	15200	55
560	20240220	091400	76000	15200	15200	15200	15200	0
561	20240220	091300	76000	15200	15200	15200	15200	0
562	20240220	091200	76000	15200	15200	15200	15200	0
563	20240220	091100	76000	15200	15200	15200	15200	0
564	20240220	091000	76000	15200	15200	15200	15200	0
565	20240220	090900	76000	15200	15200	15200	15200	0
566	20240220	090800	76000	15200	15200	15200	15200	0
567	20240220	090700	76000	15200	15200	15200	15200	0
568	20240220	090600	76000	15200	15200	15200	15200	0
569	20240220	090500	76000	15200	15200	15200	15200	0
570	20240220	090400	76000	15200	15200	15200	15200	0
571	20240220	090300	76000	15200	15200	15200	15200	0
572	20240220	090200	76000	15200	15200	15200	15200	0
573	20240220	090100	76000	15200	15200	15200	15200	0
574	20240220	090000	76000	15200	15200	15200	15200	5