KissMeData/000650/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183100	67182000	50800	50800	50800	50800	18
3	20240220	183000	67182000	50800	50800	50800	50800	0
4	20240220	182900	67182000	50800	50800	50800	50800	0
5	20240220	182800	67182000	50800	50800	50800	50800	0
6	20240220	182700	67182000	50800	50800	50800	50800	0
7	20240220	182600	67182000	50800	50800	50800	50800	0
8	20240220	182500	67182000	50800	50800	50800	50800	0
9	20240220	182400	67182000	50800	50800	50800	50800	0
10	20240220	182300	67182000	50800	50800	50800	50800	0
11	20240220	182200	67182000	50800	50800	50800	50800	0
12	20240220	182100	67182000	50800	50800	50800	50800	0
13	20240220	182000	67182000	50800	50800	50800	50800	0
14	20240220	181900	67182000	50800	50800	50800	50800	0
15	20240220	181800	67182000	50800	50800	50800	50800	0
16	20240220	181700	67182000	50800	50800	50800	50800	0
17	20240220	181600	67182000	50800	50800	50800	50800	0
18	20240220	181500	67182000	50800	50800	50800	50800	0
19	20240220	181400	67182000	50800	50800	50800	50800	0
20	20240220	181300	67182000	50800	50800	50800	50800	0
21	20240220	181200	67182000	50800	50800	50800	50800	0
22	20240220	181100	67182000	50800	50800	50800	50800	0
23	20240220	181000	67182000	50800	50800	50800	50800	0
24	20240220	180900	67182000	50800	50800	50800	50800	0
25	20240220	180800	67182000	50800	50800	50800	50800	0
26	20240220	180700	67182000	50800	50800	50800	50800	0
27	20240220	180600	67182000	50800	50800	50800	50800	0
28	20240220	180500	67182000	50800	50800	50800	50800	0
29	20240220	180400	67182000	50800	50800	50800	50800	0
30	20240220	180300	67182000	50800	50800	50800	50800	0
31	20240220	180200	67182000	50800	50800	50800	50800	0
32	20240220	180100	67182000	50800	50800	50800	50800	18
33	20240220	180000	67182000	50800	50800	50800	50800	0
34	20240220	175900	67182000	50800	50800	50800	50800	0
35	20240220	175800	67182000	50800	50800	50800	50800	0
36	20240220	175700	67182000	50800	50800	50800	50800	0
37	20240220	175600	67182000	50800	50800	50800	50800	0
38	20240220	175500	67182000	50800	50800	50800	50800	0
39	20240220	175400	67182000	50800	50800	50800	50800	0
40	20240220	175300	67182000	50800	50800	50800	50800	0
41	20240220	175200	67182000	50800	50800	50800	50800	0
42	20240220	175100	67182000	50800	50800	50800	50800	0
43	20240220	175000	67182000	50800	50800	50800	50800	0
44	20240220	174900	67182000	50800	50800	50800	50800	0
45	20240220	174800	67182000	50800	50800	50800	50800	0
46	20240220	174700	67182000	50800	50800	50800	50800	0
47	20240220	174600	67182000	50800	50800	50800	50800	0
48	20240220	174500	67182000	50800	50800	50800	50800	0
49	20240220	174400	67182000	50800	50800	50800	50800	0
50	20240220	174300	67182000	50800	50800	50800	50800	0
51	20240220	174200	67182000	50800	50800	50800	50800	0
52	20240220	174100	67182000	50800	50800	50800	50800	0
53	20240220	174000	67182000	50800	50800	50800	50800	0
54	20240220	173900	67182000	50800	50800	50800	50800	0
55	20240220	173800	67182000	50800	50800	50800	50800	0
56	20240220	173700	67182000	50800	50800	50800	50800	0
57	20240220	173600	67182000	50800	50800	50800	50800	0
58	20240220	173500	67182000	50800	50800	50800	50800	0
59	20240220	173400	67182000	50800	50800	50800	50800	0
60	20240220	173300	67182000	50800	50800	50800	50800	0
61	20240220	173200	67182000	50800	50800	50800	50800	0
62	20240220	173100	67182000	50800	50800	50800	50800	18
63	20240220	173000	67182000	50800	50800	50800	50800	0
64	20240220	172900	67182000	50800	50800	50800	50800	0
65	20240220	172800	67182000	50800	50800	50800	50800	0
66	20240220	172700	67182000	50800	50800	50800	50800	0
67	20240220	172600	67182000	50800	50800	50800	50800	0
68	20240220	172500	67182000	50800	50800	50800	50800	0
69	20240220	172400	67182000	50800	50800	50800	50800	0
70	20240220	172300	67182000	50800	50800	50800	50800	0
71	20240220	172200	67182000	50800	50800	50800	50800	0
72	20240220	172100	67182000	50800	50800	50800	50800	0
73	20240220	172000	67182000	50800	50800	50800	50800	0
74	20240220	171900	67182000	50800	50800	50800	50800	0
75	20240220	171800	67182000	50800	50800	50800	50800	0
76	20240220	171700	67182000	50800	50800	50800	50800	0
77	20240220	171600	67182000	50800	50800	50800	50800	0
78	20240220	171500	67182000	50800	50800	50800	50800	0
79	20240220	171400	67182000	50800	50800	50800	50800	0
80	20240220	171300	67182000	50800	50800	50800	50800	0
81	20240220	171200	67182000	50800	50800	50800	50800	0
82	20240220	171100	67182000	50800	50800	50800	50800	0
83	20240220	171000	67182000	50800	50800	50800	50800	0
84	20240220	170900	67182000	50800	50800	50800	50800	0
85	20240220	170800	67182000	50800	50800	50800	50800	0
86	20240220	170700	67182000	50800	50800	50800	50800	0
87	20240220	170600	67182000	50800	50800	50800	50800	0
88	20240220	170500	67182000	50800	50800	50800	50800	0
89	20240220	170400	67182000	50800	50800	50800	50800	0
90	20240220	170300	67182000	50800	50800	50800	50800	0
91	20240220	170200	67182000	50800	50800	50800	50800	0
92	20240220	170100	67182000	50800	50800	50800	50800	18
93	20240220	170000	67182000	50800	50800	50800	50800	0
94	20240220	165900	67182000	50800	50800	50800	50800	0
95	20240220	165800	67182000	50800	50800	50800	50800	0
96	20240220	165700	67182000	50800	50800	50800	50800	0
97	20240220	165600	67182000	50800	50800	50800	50800	0
98	20240220	165500	67182000	50800	50800	50800	50800	0
99	20240220	165400	67182000	50800	50800	50800	50800	0
100	20240220	165300	67182000	50800	50800	50800	50800	0
101	20240220	165200	67182000	50800	50800	50800	50800	0
102	20240220	165100	67182000	50800	50800	50800	50800	0
103	20240220	165000	67182000	50800	50800	50800	50800	0
104	20240220	164900	67182000	50800	50800	50800	50800	0
105	20240220	164800	67182000	50800	50800	50800	50800	0
106	20240220	164700	67182000	50800	50800	50800	50800	0
107	20240220	164600	67182000	50800	50800	50800	50800	0
108	20240220	164500	67182000	50800	50800	50800	50800	0
109	20240220	164400	67182000	50800	50800	50800	50800	0
110	20240220	164300	67182000	50800	50800	50800	50800	0
111	20240220	164200	67182000	50800	50800	50800	50800	0
112	20240220	164100	67182000	50800	50800	50800	50800	0
113	20240220	164000	67182000	50800	50800	50800	50800	0
114	20240220	163900	67182000	50800	50800	50800	50800	0
115	20240220	163800	67182000	50800	50800	50800	50800	0
116	20240220	163700	67182000	50800	50800	50800	50800	0
117	20240220	163600	67182000	50800	50800	50800	50800	0
118	20240220	163500	67182000	50800	50800	50800	50800	0
119	20240220	163400	67182000	50800	50800	50800	50800	0
120	20240220	163300	67182000	50800	50800	50800	50800	0
121	20240220	163200	67182000	50800	50800	50800	50800	0
122	20240220	163100	67182000	50800	50800	50800	50800	18
123	20240220	163000	67182000	50800	50800	50800	50800	0
124	20240220	162900	67182000	50800	50800	50800	50800	0
125	20240220	162800	67182000	50800	50800	50800	50800	0
126	20240220	162700	67182000	50800	50800	50800	50800	0
127	20240220	162600	67182000	50800	50800	50800	50800	0
128	20240220	162500	67182000	50800	50800	50800	50800	0
129	20240220	162400	67182000	50800	50800	50800	50800	0
130	20240220	162300	67182000	50800	50800	50800	50800	0
131	20240220	162200	67182000	50800	50800	50800	50800	0
132	20240220	162100	67182000	50800	50800	50800	50800	0
133	20240220	162000	67182000	50800	50800	50800	50800	0
134	20240220	161900	67182000	50800	50800	50800	50800	0
135	20240220	161800	67182000	50800	50800	50800	50800	0
136	20240220	161700	67182000	50800	50800	50800	50800	0
137	20240220	161600	67182000	50800	50800	50800	50800	0
138	20240220	161500	67182000	50800	50800	50800	50800	0
139	20240220	161400	67182000	50800	50800	50800	50800	0
140	20240220	161300	67182000	50800	50800	50800	50800	0
141	20240220	161200	67182000	50800	50800	50800	50800	0
142	20240220	161100	67182000	50800	50800	50800	50800	0
143	20240220	161000	67182000	50800	50800	50800	50800	0
144	20240220	160900	67182000	50800	50800	50800	50800	0
145	20240220	160800	67182000	50800	50800	50800	50800	0
146	20240220	160700	67182000	50800	50800	50800	50800	0
147	20240220	160600	67182000	50800	50800	50800	50800	0
148	20240220	160500	67182000	50800	50800	50800	50800	0
149	20240220	160400	67182000	50800	50800	50800	50800	0
150	20240220	160300	67182000	50800	50800	50800	50800	0
151	20240220	160200	67182000	50800	50800	50800	50800	0
152	20240220	160100	67182000	50800	50800	50800	50800	18
153	20240220	160000	67182000	50800	50800	50800	50800	0
154	20240220	155900	67182000	50800	50800	50800	50800	0
155	20240220	155800	67182000	50800	50800	50800	50800	0
156	20240220	155700	67182000	50800	50800	50800	50800	0
157	20240220	155600	67182000	50800	50800	50800	50800	0
158	20240220	155500	67182000	50800	50800	50800	50800	0
159	20240220	155400	67182000	50800	50800	50800	50800	0
160	20240220	155300	67182000	50800	50800	50800	50800	0
161	20240220	155200	67182000	50800	50800	50800	50800	0
162	20240220	155100	67182000	50800	50800	50800	50800	0
163	20240220	155000	67182000	50800	50800	50800	50800	0
164	20240220	154900	67182000	50800	50800	50800	50800	0
165	20240220	154800	67182000	50800	50800	50800	50800	0
166	20240220	154700	67182000	50800	50800	50800	50800	0
167	20240220	154600	67182000	50800	50800	50800	50800	0
168	20240220	154500	67182000	50800	50800	50800	50800	0
169	20240220	154400	67182000	50800	50800	50800	50800	0
170	20240220	154300	67182000	50800	50800	50800	50800	0
171	20240220	154200	67182000	50800	50800	50800	50800	0
172	20240220	154100	67182000	50800	50800	50800	50800	0
173	20240220	154000	67182000	50800	50800	50800	50800	0
174	20240220	153900	67182000	50800	50800	50800	50800	0
175	20240220	153800	67182000	50800	50800	50800	50800	0
176	20240220	153700	67182000	50800	50800	50800	50800	0
177	20240220	153600	67182000	50800	50800	50800	50800	0
178	20240220	153500	67182000	50800	50800	50800	50800	0
179	20240220	153400	67182000	50800	50800	50800	50800	0
180	20240220	153300	67182000	50800	50800	50800	50800	0
181	20240220	153200	67182000	50800	50800	50800	50800	0
182	20240220	153100	67182000	50800	50800	50800	50800	18
183	20240220	153000	67182000	50800	50800	50800	50800	18
184	20240220	152900	66267600	50700	50700	50700	50700	0
185	20240220	152800	66267600	50700	50700	50700	50700	0
186	20240220	152700	66267600	50700	50700	50700	50700	0
187	20240220	152600	66267600	50700	50700	50700	50700	0
188	20240220	152500	66267600	50700	50700	50700	50700	0
189	20240220	152400	66267600	50700	50700	50700	50700	0
190	20240220	152300	66267600	50700	50700	50700	50700	0
191	20240220	152200	66267600	50700	50700	50700	50700	0
192	20240220	152100	66267600	50700	50700	50700	50700	0
193	20240220	152000	66267600	50700	50700	50700	50700	0
194	20240220	151900	66267600	50700	50700	50700	50700	1
195	20240220	151800	66216900	50700	50700	50700	50700	4
196	20240220	151700	66014100	50700	50600	50700	50600	4
197	20240220	151600	65811500	50600	50600	50600	50600	1
198	20240220	151500	65760900	50500	50500	50500	50500	0
199	20240220	151400	65760900	50500	50500	50500	50500	0
200	20240220	151300	65760900	50500	50500	50500	50500	0
201	20240220	151200	65760900	50500	50500	50500	50500	0
202	20240220	151100	65760900	50500	50500	50500	50500	1
203	20240220	151000	65710400	50500	50500	50500	50500	19
204	20240220	150900	64750900	50500	50700	50700	50500	9
205	20240220	150800	64294800	50800	50800	50800	50800	0
206	20240220	150700	64294800	50800	50800	50800	50800	0
207	20240220	150600	64294800	50800	50800	50800	50800	0
208	20240220	150500	64294800	50800	50700	50800	50700	6
209	20240220	150400	63990300	50700	50600	50700	50600	37
210	20240220	150300	62115600	50500	50500	50500	50500	0
211	20240220	150200	62115600	50500	50500	50500	50500	0
212	20240220	150100	62115600	50500	50500	50500	50500	0
213	20240220	150000	62115600	50500	50400	50500	50400	11
214	20240220	145900	61560900	50300	50300	50300	50300	0
215	20240220	145800	61560900	50300	50300	50300	50300	0
216	20240220	145700	61560900	50300	50300	50300	50300	1
217	20240220	145600	61510600	50300	50300	50300	50300	59
218	20240220	145500	58542900	50400	50400	50400	50400	0
219	20240220	145400	58542900	50400	50400	50400	50400	0
220	20240220	145300	58542900	50400	50400	50400	50400	3
221	20240220	145200	58391700	50500	50500	50500	50500	3
222	20240220	145100	58240200	50400	50400	50400	50400	0
223	20240220	145000	58240200	50400	50400	50400	50400	0
224	20240220	144900	58240200	50400	50400	50400	50400	1
225	20240220	144800	58189800	50500	50500	50500	50500	1
226	20240220	144700	58139300	50500	50500	50500	50500	0
227	20240220	144600	58139300	50500	50500	50500	50500	0
228	20240220	144500	58139300	50500	50500	50500	50500	0
229	20240220	144400	58139300	50500	50500	50500	50500	0
230	20240220	144300	58139300	50500	50500	50500	50500	0
231	20240220	144200	58139300	50500	50500	50500	50500	0
232	20240220	144100	58139300	50500	50500	50500	50500	15
233	20240220	144000	57381800	50300	50300	50300	50300	0
234	20240220	143900	57381800	50300	50300	50300	50300	0
235	20240220	143800	57381800	50300	50300	50300	50300	0
236	20240220	143700	57381800	50300	50300	50300	50300	9
237	20240220	143600	56929100	50400	50400	50400	50400	2
238	20240220	143500	56828300	50400	50400	50400	50400	4
239	20240220	143400	56626700	50400	50400	50400	50400	0
240	20240220	143300	56626700	50400	50500	50500	50400	2
241	20240220	143200	56525800	50300	50300	50300	50300	0
242	20240220	143100	56525800	50300	50300	50300	50300	2
243	20240220	143000	56425200	50300	50300	50300	50300	0
244	20240220	142900	56425200	50300	50300	50300	50300	0
245	20240220	142800	56425200	50300	50300	50300	50300	0
246	20240220	142700	56425200	50300	50400	50400	50300	10
247	20240220	142600	55921600	50400	50400	50400	50400	0
248	20240220	142500	55921600	50400	50400	50400	50400	4
249	20240220	142400	55720000	50400	50400	50400	50400	0
250	20240220	142300	55720000	50400	50400	50400	50400	1
251	20240220	142200	55669600	50300	50300	50300	50300	0
252	20240220	142100	55669600	50300	50300	50300	50300	0
253	20240220	142000	55669600	50300	50300	50300	50300	0
254	20240220	141900	55669600	50300	50300	50300	50300	0
255	20240220	141800	55669600	50300	50300	50300	50300	0
256	20240220	141700	55669600	50300	50300	50300	50300	10
257	20240220	141600	55166600	50300	50300	50300	50300	0
258	20240220	141500	55166600	50300	50300	50300	50300	0
259	20240220	141400	55166600	50300	50300	50300	50300	0
260	20240220	141300	55166600	50300	50400	50400	50300	78
261	20240220	141200	51237500	50400	50400	50400	50400	0
262	20240220	141100	51237500	50400	50400	50400	50400	0
263	20240220	141000	51237500	50400	50400	50400	50400	0
264	20240220	140900	51237500	50400	50400	50400	50400	0
265	20240220	140800	51237500	50400	50400	50400	50400	0
266	20240220	140700	51237500	50400	50400	50400	50400	0
267	20240220	140600	51237500	50400	50400	50400	50400	0
268	20240220	140500	51237500	50400	50400	50400	50400	0
269	20240220	140400	51237500	50400	50400	50400	50400	0
270	20240220	140300	51237500	50400	50400	50400	50400	0
271	20240220	140200	51237500	50400	50400	50400	50400	0
272	20240220	140100	51237500	50400	50400	50400	50400	0
273	20240220	140000	51237500	50400	50400	50400	50400	0
274	20240220	135900	51237500	50400	50400	50400	50400	0
275	20240220	135800	51237500	50400	50400	50400	50400	0
276	20240220	135700	51237500	50400	50400	50400	50400	0
277	20240220	135600	51237500	50400	50400	50400	50400	0
278	20240220	135500	51237500	50400	50400	50400	50400	0
279	20240220	135400	51237500	50400	50400	50400	50400	0
280	20240220	135300	51237500	50400	50400	50400	50400	0
281	20240220	135200	51237500	50400	50400	50400	50400	0
282	20240220	135100	51237500	50400	50400	50400	50400	15
283	20240220	135000	50481500	50400	50400	50400	50400	0
284	20240220	134900	50481500	50400	50400	50400	50400	0
285	20240220	134800	50481500	50400	50400	50400	50400	0
286	20240220	134700	50481500	50400	50400	50400	50400	30
287	20240220	134600	48969500	50400	50400	50400	50400	5
288	20240220	134500	48717500	50400	50400	50400	50400	0
289	20240220	134400	48717500	50400	50400	50400	50400	0
290	20240220	134300	48717500	50400	50400	50400	50400	0
291	20240220	134200	48717500	50400	50400	50400	50400	0
292	20240220	134100	48717500	50400	50400	50400	50400	0
293	20240220	134000	48717500	50400	50400	50400	50400	6
294	20240220	133900	48415100	50400	50400	50400	50400	0
295	20240220	133800	48415100	50400	50400	50400	50400	0
296	20240220	133700	48415100	50400	50400	50400	50400	0
297	20240220	133600	48415100	50400	50400	50400	50400	0
298	20240220	133500	48415100	50400	50400	50400	50400	0
299	20240220	133400	48415100	50400	50400	50400	50400	0
300	20240220	133300	48415100	50400	50400	50400	50400	0
301	20240220	133200	48415100	50400	50400	50400	50400	0
302	20240220	133100	48415100	50400	50400	50400	50400	0
303	20240220	133000	48415100	50400	50400	50400	50400	0
304	20240220	132900	48415100	50400	50400	50400	50400	0
305	20240220	132800	48415100	50400	50400	50400	50400	0
306	20240220	132700	48415100	50400	50400	50400	50400	0
307	20240220	132600	48415100	50400	50400	50400	50400	0
308	20240220	132500	48415100	50400	50400	50400	50400	0
309	20240220	132400	48415100	50400	50400	50400	50400	0
310	20240220	132300	48415100	50400	50400	50400	50400	0
311	20240220	132200	48415100	50400	50400	50400	50400	0
312	20240220	132100	48415100	50400	50400	50400	50400	1
313	20240220	132000	48364700	50200	50200	50200	50200	1
314	20240220	131900	48314500	50000	50000	50000	50000	0
315	20240220	131800	48314500	50000	50000	50000	50000	0
316	20240220	131700	48314500	50000	50000	50000	50000	0
317	20240220	131600	48314500	50000	50000	50000	50000	0
318	20240220	131500	48314500	50000	50000	50000	50000	0
319	20240220	131400	48314500	50000	50000	50000	50000	0
320	20240220	131300	48314500	50000	50000	50000	50000	0
321	20240220	131200	48314500	50000	50000	50000	50000	0
322	20240220	131100	48314500	50000	50000	50000	50000	0
323	20240220	131000	48314500	50000	50000	50000	50000	0
324	20240220	130900	48314500	50000	50000	50000	50000	0
325	20240220	130800	48314500	50000	50100	50100	49950	58
326	20240220	130700	45413300	50200	50400	50400	50200	47
327	20240220	130600	43050200	50400	50400	50400	50400	0
328	20240220	130500	43050200	50400	50400	50400	50400	0
329	20240220	130400	43050200	50400	50400	50400	50400	0
330	20240220	130300	43050200	50400	50400	50400	50400	0
331	20240220	130200	43050200	50400	50400	50400	50400	0
332	20240220	130100	43050200	50400	50400	50400	50400	0
333	20240220	130000	43050200	50400	50500	50500	50400	19
334	20240220	125900	42092400	50400	50400	50400	50400	0
335	20240220	125800	42092400	50400	50500	50500	50400	5
336	20240220	125700	41840300	51300	51300	51300	51300	0
337	20240220	125600	41840300	51300	51300	51300	51300	0
338	20240220	125500	41840300	51300	50400	51300	50400	27
339	20240220	125400	40467400	49900	49900	49900	49900	0
340	20240220	125300	40467400	49900	49900	49900	49900	0
341	20240220	125200	40467400	49900	49900	49900	49900	0
342	20240220	125100	40467400	49900	49900	49900	49900	0
343	20240220	125000	40467400	49900	49900	49900	49900	0
344	20240220	124900	40467400	49900	49900	49900	49900	0
345	20240220	124800	40467400	49900	49900	49900	49900	0
346	20240220	124700	40467400	49900	49900	49900	49900	0
347	20240220	124600	40467400	49900	49900	49900	49900	0
348	20240220	124500	40467400	49900	49900	49900	49900	0
349	20240220	124400	40467400	49900	49900	49900	49900	0
350	20240220	124300	40467400	49900	49900	49900	49900	0
351	20240220	124200	40467400	49900	49900	49900	49900	0
352	20240220	124100	40467400	49900	49900	49900	49900	0
353	20240220	124000	40467400	49900	49900	49900	49900	0
354	20240220	123900	40467400	49900	49900	49900	49900	0
355	20240220	123800	40467400	49900	49900	49900	49900	0
356	20240220	123700	40467400	49900	49900	49900	49900	0
357	20240220	123600	40467400	49900	49900	49900	49900	0
358	20240220	123500	40467400	49900	49900	49900	49900	0
359	20240220	123400	40467400	49900	49900	49900	49900	0
360	20240220	123300	40467400	49900	49900	49900	49900	0
361	20240220	123200	40467400	49900	49900	49900	49900	0
362	20240220	123100	40467400	49900	49900	49900	49900	0
363	20240220	123000	40467400	49900	49900	49900	49900	0
364	20240220	122900	40467400	49900	49900	49900	49900	0
365	20240220	122800	40467400	49900	49900	49900	49900	0
366	20240220	122700	40467400	49900	49900	49900	49900	0
367	20240220	122600	40467400	49900	49900	49900	49900	0
368	20240220	122500	40467400	49900	49900	49900	49900	0
369	20240220	122400	40467400	49900	49900	49900	49900	0
370	20240220	122300	40467400	49900	50400	50400	49900	150
371	20240220	122200	32947700	50400	50400	50400	50400	0
372	20240220	122100	32947700	50400	50400	50400	50400	0
373	20240220	122000	32947700	50400	50400	50400	50400	0
374	20240220	121900	32947700	50400	50400	50400	50400	0
375	20240220	121800	32947700	50400	50400	50400	50400	0
376	20240220	121700	32947700	50400	50500	50500	50400	4
377	20240220	121600	32745900	50400	50400	50400	50400	0
378	20240220	121500	32745900	50400	50400	50400	50400	0
379	20240220	121400	32745900	50400	50400	50400	50400	0
380	20240220	121300	32745900	50400	50400	50400	50400	0
381	20240220	121200	32745900	50400	50400	50400	50400	1
382	20240220	121100	32695500	50300	50300	50300	50300	0
383	20240220	121000	32695500	50300	50300	50300	50300	0
384	20240220	120900	32695500	50300	50300	50300	50300	0
385	20240220	120800	32695500	50300	50300	50300	50300	0
386	20240220	120700	32695500	50300	50300	50300	50300	0
387	20240220	120600	32695500	50300	50300	50300	50300	2
388	20240220	120500	32594900	50300	50300	50300	50300	0
389	20240220	120400	32594900	50300	50300	50300	50300	0
390	20240220	120300	32594900	50300	50300	50300	50300	0
391	20240220	120200	32594900	50300	50300	50300	50300	1
392	20240220	120100	32544600	50400	50400	50400	50400	0
393	20240220	120000	32544600	50400	50400	50400	50400	0
394	20240220	115900	32544600	50400	50400	50400	50400	2
395	20240220	115800	32443800	50400	50400	50400	50400	2
396	20240220	115700	32343000	50400	50900	50900	50400	61
397	20240220	115600	29259600	50700	50700	50700	50700	0
398	20240220	115500	29259600	50700	50700	50700	50700	0
399	20240220	115400	29259600	50700	50800	50800	50700	6
400	20240220	115300	28955000	51500	51500	51500	51500	0
401	20240220	115200	28955000	51500	51500	51500	51500	1
402	20240220	115100	28903500	51400	51400	51400	51400	0
403	20240220	115000	28903500	51400	51400	51400	51400	1
404	20240220	114900	28852100	51200	51200	51200	51200	0
405	20240220	114800	28852100	51200	50900	51200	50900	79
406	20240220	114700	24811200	50800	50800	50800	50800	1
407	20240220	114600	24760400	50800	50800	50800	50800	0
408	20240220	114500	24760400	50800	50800	50800	50800	12
409	20240220	114400	24150800	50700	50700	50700	50700	0
410	20240220	114300	24150800	50700	50700	50700	50700	14
411	20240220	114200	23441000	50700	50700	50700	50700	2
412	20240220	114100	23339600	50600	50600	50600	50600	0
413	20240220	114000	23339600	50600	50600	50600	50600	0
414	20240220	113900	23339600	50600	50600	50600	50600	2
415	20240220	113800	23238400	50600	50600	50600	50600	0
416	20240220	113700	23238400	50600	50600	50600	50600	0
417	20240220	113600	23238400	50600	50600	50600	50600	0
418	20240220	113500	23238400	50600	50600	50600	50600	0
419	20240220	113400	23238400	50600	50600	50600	50600	0
420	20240220	113300	23238400	50600	50600	50600	50600	10
421	20240220	113200	22732400	50600	50600	50600	50600	0
422	20240220	113100	22732400	50600	50600	50600	50600	0
423	20240220	113000	22732400	50600	50600	50600	50600	0
424	20240220	112900	22732400	50600	50600	50600	50600	0
425	20240220	112800	22732400	50600	50600	50600	50600	0
426	20240220	112700	22732400	50600	50600	50600	50600	0
427	20240220	112600	22732400	50600	50600	50600	50600	0
428	20240220	112500	22732400	50600	50600	50600	50600	1
429	20240220	112400	22681800	50500	50500	50500	50500	0
430	20240220	112300	22681800	50500	50500	50500	50500	0
431	20240220	112200	22681800	50500	50400	50500	50400	6
432	20240220	112100	22379000	50400	50400	50400	50400	0
433	20240220	112000	22379000	50400	50400	50400	50400	10
434	20240220	111900	21875000	50500	50500	50500	50500	0
435	20240220	111800	21875000	50500	50500	50500	50500	0
436	20240220	111700	21875000	50500	50500	50500	50500	0
437	20240220	111600	21875000	50500	50500	50500	50500	0
438	20240220	111500	21875000	50500	50500	50500	50500	2
439	20240220	111400	21774000	50500	50500	50500	50500	0
440	20240220	111300	21774000	50500	50500	50500	50500	0
441	20240220	111200	21774000	50500	50500	50500	50500	5
442	20240220	111100	21521500	50400	50400	50400	50400	0
443	20240220	111000	21521500	50400	50400	50400	50400	0
444	20240220	110900	21521500	50400	50400	50400	50400	0
445	20240220	110800	21521500	50400	50400	50400	50400	60
446	20240220	110700	18497500	50300	50300	50300	50300	1
447	20240220	110600	18447200	50400	50400	50400	50400	0
448	20240220	110500	18447200	50400	50400	50400	50400	1
449	20240220	110400	18396800	50500	50500	50500	50500	1
450	20240220	110300	18346300	50500	50500	50500	50500	0
451	20240220	110200	18346300	50500	50500	50500	50500	0
452	20240220	110100	18346300	50500	50500	50500	50500	0
453	20240220	110000	18346300	50500	50500	50500	50500	0
454	20240220	105900	18346300	50500	50500	50500	50500	1
455	20240220	105800	18295800	50400	50400	50400	50400	0
456	20240220	105700	18295800	50400	50400	50400	50400	0
457	20240220	105600	18295800	50400	50400	50400	50400	0
458	20240220	105500	18295800	50400	50400	50400	50400	6
459	20240220	105400	17993400	50400	50400	50400	50400	4
460	20240220	105300	17791800	50300	50300	50300	50300	0
461	20240220	105200	17791800	50300	50300	50300	50300	0
462	20240220	105100	17791800	50300	50300	50300	50300	0
463	20240220	105000	17791800	50300	50300	50300	50300	0
464	20240220	104900	17791800	50300	50300	50300	50300	0
465	20240220	104800	17791800	50300	50300	50300	50300	0
466	20240220	104700	17791800	50300	50300	50300	50300	8
467	20240220	104600	17389400	49850	49850	49850	49850	0
468	20240220	104500	17389400	49850	49850	49850	49850	0
469	20240220	104400	17389400	49850	49850	49850	49850	0
470	20240220	104300	17389400	49850	49850	49850	49850	0
471	20240220	104200	17389400	49850	49850	49850	49850	0
472	20240220	104100	17389400	49850	49850	49850	49850	0
473	20240220	104000	17389400	49850	49850	49850	49850	0
474	20240220	103900	17389400	49850	49850	49850	49850	0
475	20240220	103800	17389400	49850	49850	49850	49850	0
476	20240220	103700	17389400	49850	49850	49850	49850	0
477	20240220	103600	17389400	49850	50400	50400	49850	32
478	20240220	103500	15777150	50400	50400	50400	50400	0
479	20240220	103400	15777150	50400	50400	50400	50400	0
480	20240220	103300	15777150	50400	50400	50400	50400	0
481	20240220	103200	15777150	50400	50400	50400	50400	0
482	20240220	103100	15777150	50400	50400	50400	50400	0
483	20240220	103000	15777150	50400	50400	50400	50400	0
484	20240220	102900	15777150	50400	50400	50400	50400	0
485	20240220	102800	15777150	50400	50400	50400	50400	1
486	20240220	102700	15726750	50400	50400	50400	50400	6
487	20240220	102600	15424350	50400	50400	50400	50400	0
488	20240220	102500	15424350	50400	50400	50400	50400	0
489	20240220	102400	15424350	50400	50400	50400	50400	0
490	20240220	102300	15424350	50400	50400	50400	50400	12
491	20240220	102200	14819550	50400	50400	50400	50400	0
492	20240220	102100	14819550	50400	50300	50400	50300	19
493	20240220	102000	13862850	50300	50300	50300	50300	0
494	20240220	101900	13862850	50300	50200	50300	50200	135
495	20240220	101800	7077750	50200	50200	50200	50200	0
496	20240220	101700	7077750	50200	50200	50200	50200	0
497	20240220	101600	7077750	50200	50200	50200	50200	0
498	20240220	101500	7077750	50200	50200	50200	50200	0
499	20240220	101400	7077750	50200	50200	50200	50200	0
500	20240220	101300	7077750	50200	50200	50200	50200	0
501	20240220	101200	7077750	50200	50200	50200	50200	0
502	20240220	101100	7077750	50200	50200	50200	50200	1
503	20240220	101000	7027550	50200	50200	50200	50200	0
504	20240220	100900	7027550	50200	50200	50200	50200	1
505	20240220	100800	6977350	49700	49700	49700	49700	0
506	20240220	100700	6977350	49700	49700	49700	49700	0
507	20240220	100600	6977350	49700	49700	49700	49700	0
508	20240220	100500	6977350	49700	49700	49700	49700	0
509	20240220	100400	6977350	49700	49700	49700	49700	0
510	20240220	100300	6977350	49700	49700	49700	49700	0
511	20240220	100200	6977350	49700	49700	49700	49700	0
512	20240220	100100	6977350	49700	49900	49900	49700	8
513	20240220	100000	6579450	49900	49900	49900	49900	0
514	20240220	095900	6579450	49900	49900	49900	49900	1
515	20240220	095800	6529550	49900	49900	49900	49900	0
516	20240220	095700	6529550	49900	49900	49900	49900	0
517	20240220	095600	6529550	49900	49900	49900	49900	0
518	20240220	095500	6529550	49900	49900	49900	49900	0
519	20240220	095400	6529550	49900	49900	49900	49900	0
520	20240220	095300	6529550	49900	49900	49900	49900	0
521	20240220	095200	6529550	49900	49900	49900	49900	0
522	20240220	095100	6529550	49900	49900	49900	49900	0
523	20240220	095000	6529550	49900	49900	49900	49900	0
524	20240220	094900	6529550	49900	49900	49900	49900	0
525	20240220	094800	6529550	49900	49900	49900	49900	0
526	20240220	094700	6529550	49900	49900	49900	49900	0
527	20240220	094600	6529550	49900	49900	49900	49900	0
528	20240220	094500	6529550	49900	49900	49900	49900	0
529	20240220	094400	6529550	49900	49900	49900	49900	0
530	20240220	094300	6529550	49900	49900	49900	49900	0
531	20240220	094200	6529550	49900	49900	49900	49900	0
532	20240220	094100	6529550	49900	49900	49900	49900	5
533	20240220	094000	6280050	50300	50300	50300	50300	0
534	20240220	093900	6280050	50300	50300	50300	50300	0
535	20240220	093800	6280050	50300	50300	50300	50300	0
536	20240220	093700	6280050	50300	50300	50300	50300	0
537	20240220	093600	6280050	50300	50300	50300	50300	0
538	20240220	093500	6280050	50300	50300	50300	50300	1
539	20240220	093400	6229750	50300	50300	50300	50300	0
540	20240220	093300	6229750	50300	50300	50300	50300	0
541	20240220	093200	6229750	50300	50300	50300	50300	0
542	20240220	093100	6229750	50300	50300	50300	50300	47
543	20240220	093000	3865650	50300	50300	50300	50300	0
544	20240220	092900	3865650	50300	50300	50300	50300	1
545	20240220	092800	3815350	50300	50300	50300	50300	0
546	20240220	092700	3815350	50300	50300	50300	50300	0
547	20240220	092600	3815350	50300	50300	50300	50300	0
548	20240220	092500	3815350	50300	50300	50300	50300	0
549	20240220	092400	3815350	50300	50300	50300	50300	0
550	20240220	092300	3815350	50300	50300	50300	50300	2
551	20240220	092200	3714750	50600	50600	50600	50600	0
552	20240220	092100	3714750	50600	50600	50600	50600	0
553	20240220	092000	3714750	50600	50200	50600	50200	20
554	20240220	091900	2707050	50200	50200	50200	50200	0
555	20240220	091800	2707050	50200	50200	50200	50200	0
556	20240220	091700	2707050	50200	50200	50200	50200	0
557	20240220	091600	2707050	50200	50200	50200	50200	0
558	20240220	091500	2707050	50200	50200	50200	50200	0
559	20240220	091400	2707050	50200	50200	50200	50200	2
560	20240220	091300	2606650	50500	50500	50500	50500	0
561	20240220	091200	2606650	50500	50500	50500	50500	0
562	20240220	091100	2606650	50500	50500	50500	50500	0
563	20240220	091000	2606650	50500	50100	50500	50100	28
564	20240220	090900	1197550	50100	50100	50100	50100	0
565	20240220	090800	1197550	50100	50100	50100	50100	0
566	20240220	090700	1197550	50100	50100	50100	50100	0
567	20240220	090600	1197550	50100	50100	50100	50100	0
568	20240220	090500	1197550	50100	50100	50100	50100	1
569	20240220	090400	1147450	49650	49650	49650	49650	0
570	20240220	090300	1147450	49650	49650	49650	49650	2
571	20240220	090200	1048150	49650	49650	49650	49650	0
572	20240220	090100	1048150	49650	49700	49700	49650	9
573	20240220	090000	601200	50100	50100	50100	50100	12