KissMeData/221980/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	203900	19794300	12450	12450	12450	12450	32
3	20240215	203800	19794300	12450	12450	12450	12450	0
4	20240215	203700	19794300	12450	12450	12450	12450	0
5	20240215	203600	19794300	12450	12450	12450	12450	0
6	20240215	203500	19794300	12450	12450	12450	12450	0
7	20240215	203400	19794300	12450	12450	12450	12450	0
8	20240215	203300	19794300	12450	12450	12450	12450	0
9	20240215	203200	19794300	12450	12450	12450	12450	0
10	20240215	203100	19794300	12450	12450	12450	12450	0
11	20240215	203000	19794300	12450	12450	12450	12450	0
12	20240215	202900	19794300	12450	12450	12450	12450	0
13	20240215	202800	19794300	12450	12450	12450	12450	0
14	20240215	202700	19794300	12450	12450	12450	12450	0
15	20240215	202600	19794300	12450	12450	12450	12450	0
16	20240215	202500	19794300	12450	12450	12450	12450	0
17	20240215	202400	19794300	12450	12450	12450	12450	0
18	20240215	202300	19794300	12450	12450	12450	12450	0
19	20240215	202200	19794300	12450	12450	12450	12450	0
20	20240215	202100	19794300	12450	12450	12450	12450	0
21	20240215	202000	19794300	12450	12450	12450	12450	0
22	20240215	201900	19794300	12450	12450	12450	12450	0
23	20240215	201800	19794300	12450	12450	12450	12450	0
24	20240215	201700	19794300	12450	12450	12450	12450	0
25	20240215	201600	19794300	12450	12450	12450	12450	0
26	20240215	201500	19794300	12450	12450	12450	12450	0
27	20240215	201400	19794300	12450	12450	12450	12450	0
28	20240215	201300	19794300	12450	12450	12450	12450	0
29	20240215	201200	19794300	12450	12450	12450	12450	0
30	20240215	201100	19794300	12450	12450	12450	12450	0
31	20240215	201000	19794300	12450	12450	12450	12450	0
32	20240215	200900	19794300	12450	12450	12450	12450	32
33	20240215	200800	19794300	12450	12450	12450	12450	0
34	20240215	200700	19794300	12450	12450	12450	12450	0
35	20240215	200600	19794300	12450	12450	12450	12450	0
36	20240215	200500	19794300	12450	12450	12450	12450	0
37	20240215	200400	19794300	12450	12450	12450	12450	0
38	20240215	200300	19794300	12450	12450	12450	12450	0
39	20240215	200200	19794300	12450	12450	12450	12450	0
40	20240215	200100	19794300	12450	12450	12450	12450	0
41	20240215	200000	19794300	12450	12450	12450	12450	0
42	20240215	195900	19794300	12450	12450	12450	12450	0
43	20240215	195800	19794300	12450	12450	12450	12450	0
44	20240215	195700	19794300	12450	12450	12450	12450	0
45	20240215	195600	19794300	12450	12450	12450	12450	0
46	20240215	195500	19794300	12450	12450	12450	12450	0
47	20240215	195400	19794300	12450	12450	12450	12450	0
48	20240215	195300	19794300	12450	12450	12450	12450	0
49	20240215	195200	19794300	12450	12450	12450	12450	0
50	20240215	195100	19794300	12450	12450	12450	12450	0
51	20240215	195000	19794300	12450	12450	12450	12450	0
52	20240215	194900	19794300	12450	12450	12450	12450	0
53	20240215	194800	19794300	12450	12450	12450	12450	0
54	20240215	194700	19794300	12450	12450	12450	12450	0
55	20240215	194600	19794300	12450	12450	12450	12450	0
56	20240215	194500	19794300	12450	12450	12450	12450	0
57	20240215	194400	19794300	12450	12450	12450	12450	0
58	20240215	194300	19794300	12450	12450	12450	12450	0
59	20240215	194200	19794300	12450	12450	12450	12450	0
60	20240215	194100	19794300	12450	12450	12450	12450	0
61	20240215	194000	19794300	12450	12450	12450	12450	0
62	20240215	193900	19794300	12450	12450	12450	12450	32
63	20240215	193800	19794300	12450	12450	12450	12450	0
64	20240215	193700	19794300	12450	12450	12450	12450	0
65	20240215	193600	19794300	12450	12450	12450	12450	0
66	20240215	193500	19794300	12450	12450	12450	12450	0
67	20240215	193400	19794300	12450	12450	12450	12450	0
68	20240215	193300	19794300	12450	12450	12450	12450	0
69	20240215	193200	19794300	12450	12450	12450	12450	0
70	20240215	193100	19794300	12450	12450	12450	12450	0
71	20240215	193000	19794300	12450	12450	12450	12450	0
72	20240215	192900	19794300	12450	12450	12450	12450	0
73	20240215	192800	19794300	12450	12450	12450	12450	0
74	20240215	192700	19794300	12450	12450	12450	12450	0
75	20240215	192600	19794300	12450	12450	12450	12450	0
76	20240215	192500	19794300	12450	12450	12450	12450	0
77	20240215	192400	19794300	12450	12450	12450	12450	0
78	20240215	192300	19794300	12450	12450	12450	12450	0
79	20240215	192200	19794300	12450	12450	12450	12450	0
80	20240215	192100	19794300	12450	12450	12450	12450	0
81	20240215	192000	19794300	12450	12450	12450	12450	0
82	20240215	191900	19794300	12450	12450	12450	12450	0
83	20240215	191800	19794300	12450	12450	12450	12450	0
84	20240215	191700	19794300	12450	12450	12450	12450	0
85	20240215	191600	19794300	12450	12450	12450	12450	0
86	20240215	191500	19794300	12450	12450	12450	12450	0
87	20240215	191400	19794300	12450	12450	12450	12450	0
88	20240215	191300	19794300	12450	12450	12450	12450	0
89	20240215	191200	19794300	12450	12450	12450	12450	0
90	20240215	191100	19794300	12450	12450	12450	12450	0
91	20240215	191000	19794300	12450	12450	12450	12450	0
92	20240215	190900	19794300	12450	12450	12450	12450	32
93	20240215	190800	19794300	12450	12450	12450	12450	0
94	20240215	190700	19794300	12450	12450	12450	12450	0
95	20240215	190600	19794300	12450	12450	12450	12450	0
96	20240215	190500	19794300	12450	12450	12450	12450	0
97	20240215	190400	19794300	12450	12450	12450	12450	0
98	20240215	190300	19794300	12450	12450	12450	12450	0
99	20240215	190200	19794300	12450	12450	12450	12450	0
100	20240215	190100	19794300	12450	12450	12450	12450	0
101	20240215	190000	19794300	12450	12450	12450	12450	0
102	20240215	185900	19794300	12450	12450	12450	12450	0
103	20240215	185800	19794300	12450	12450	12450	12450	0
104	20240215	185700	19794300	12450	12450	12450	12450	0
105	20240215	185600	19794300	12450	12450	12450	12450	0
106	20240215	185500	19794300	12450	12450	12450	12450	0
107	20240215	185400	19794300	12450	12450	12450	12450	0
108	20240215	185300	19794300	12450	12450	12450	12450	0
109	20240215	185200	19794300	12450	12450	12450	12450	0
110	20240215	185100	19794300	12450	12450	12450	12450	0
111	20240215	185000	19794300	12450	12450	12450	12450	0
112	20240215	184900	19794300	12450	12450	12450	12450	0
113	20240215	184800	19794300	12450	12450	12450	12450	0
114	20240215	184700	19794300	12450	12450	12450	12450	0
115	20240215	184600	19794300	12450	12450	12450	12450	0
116	20240215	184500	19794300	12450	12450	12450	12450	0
117	20240215	184400	19794300	12450	12450	12450	12450	0
118	20240215	184300	19794300	12450	12450	12450	12450	0
119	20240215	184200	19794300	12450	12450	12450	12450	0
120	20240215	184100	19794300	12450	12450	12450	12450	0
121	20240215	184000	19794300	12450	12450	12450	12450	0
122	20240215	183900	19794300	12450	12450	12450	12450	32
123	20240215	183800	19794300	12450	12450	12450	12450	0
124	20240215	183700	19794300	12450	12450	12450	12450	0
125	20240215	183600	19794300	12450	12450	12450	12450	0
126	20240215	183500	19794300	12450	12450	12450	12450	0
127	20240215	183400	19794300	12450	12450	12450	12450	0
128	20240215	183300	19794300	12450	12450	12450	12450	0
129	20240215	183200	19794300	12450	12450	12450	12450	0
130	20240215	183100	19794300	12450	12450	12450	12450	0
131	20240215	183000	19794300	12450	12450	12450	12450	0
132	20240215	182900	19794300	12450	12450	12450	12450	0
133	20240215	182800	19794300	12450	12450	12450	12450	0
134	20240215	182700	19794300	12450	12450	12450	12450	0
135	20240215	182600	19794300	12450	12450	12450	12450	0
136	20240215	182500	19794300	12450	12450	12450	12450	0
137	20240215	182400	19794300	12450	12450	12450	12450	0
138	20240215	182300	19794300	12450	12450	12450	12450	0
139	20240215	182200	19794300	12450	12450	12450	12450	0
140	20240215	182100	19794300	12450	12450	12450	12450	0
141	20240215	182000	19794300	12450	12450	12450	12450	0
142	20240215	181900	19794300	12450	12450	12450	12450	0
143	20240215	181800	19794300	12450	12450	12450	12450	0
144	20240215	181700	19794300	12450	12450	12450	12450	0
145	20240215	181600	19794300	12450	12450	12450	12450	0
146	20240215	181500	19794300	12450	12450	12450	12450	0
147	20240215	181400	19794300	12450	12450	12450	12450	0
148	20240215	181300	19794300	12450	12450	12450	12450	0
149	20240215	181200	19794300	12450	12450	12450	12450	0
150	20240215	181100	19794300	12450	12450	12450	12450	0
151	20240215	181000	19794300	12450	12450	12450	12450	0
152	20240215	180900	19794300	12450	12450	12450	12450	32
153	20240215	180800	19794300	12450	12450	12450	12450	0
154	20240215	180700	19794300	12450	12450	12450	12450	0
155	20240215	180600	19794300	12450	12450	12450	12450	0
156	20240215	180500	19794300	12450	12450	12450	12450	0
157	20240215	180400	19794300	12450	12450	12450	12450	0
158	20240215	180300	19794300	12450	12450	12450	12450	0
159	20240215	180200	19794300	12450	12450	12450	12450	0
160	20240215	180100	19794300	12450	12450	12450	12450	0
161	20240215	180000	19794300	12450	12450	12450	12450	0
162	20240215	175900	19794300	12450	12450	12450	12450	0
163	20240215	175800	19794300	12450	12450	12450	12450	0
164	20240215	175700	19794300	12450	12450	12450	12450	0
165	20240215	175600	19794300	12450	12450	12450	12450	0
166	20240215	175500	19794300	12450	12450	12450	12450	0
167	20240215	175400	19794300	12450	12450	12450	12450	0
168	20240215	175300	19794300	12450	12450	12450	12450	0
169	20240215	175200	19794300	12450	12450	12450	12450	0
170	20240215	175100	19794300	12450	12450	12450	12450	0
171	20240215	175000	19794300	12450	12450	12450	12450	0
172	20240215	174900	19794300	12450	12450	12450	12450	0
173	20240215	174800	19794300	12450	12450	12450	12450	0
174	20240215	174700	19794300	12450	12450	12450	12450	0
175	20240215	174600	19794300	12450	12450	12450	12450	0
176	20240215	174500	19794300	12450	12450	12450	12450	0
177	20240215	174400	19794300	12450	12450	12450	12450	0
178	20240215	174300	19794300	12450	12450	12450	12450	0
179	20240215	174200	19794300	12450	12450	12450	12450	0
180	20240215	174100	19794300	12450	12450	12450	12450	0
181	20240215	174000	19794300	12450	12450	12450	12450	0
182	20240215	173900	19794300	12450	12450	12450	12450	32
183	20240215	173800	19794300	12450	12450	12450	12450	0
184	20240215	173700	19794300	12450	12450	12450	12450	0
185	20240215	173600	19794300	12450	12450	12450	12450	0
186	20240215	173500	19794300	12450	12450	12450	12450	0
187	20240215	173400	19794300	12450	12450	12450	12450	0
188	20240215	173300	19794300	12450	12450	12450	12450	0
189	20240215	173200	19794300	12450	12450	12450	12450	0
190	20240215	173100	19794300	12450	12450	12450	12450	0
191	20240215	173000	19794300	12450	12450	12450	12450	0
192	20240215	172900	19794300	12450	12450	12450	12450	0
193	20240215	172800	19794300	12450	12450	12450	12450	0
194	20240215	172700	19794300	12450	12450	12450	12450	0
195	20240215	172600	19794300	12450	12450	12450	12450	0
196	20240215	172500	19794300	12450	12450	12450	12450	0
197	20240215	172400	19794300	12450	12450	12450	12450	0
198	20240215	172300	19794300	12450	12450	12450	12450	0
199	20240215	172200	19794300	12450	12450	12450	12450	0
200	20240215	172100	19794300	12450	12450	12450	12450	0
201	20240215	172000	19794300	12450	12450	12450	12450	0
202	20240215	171900	19794300	12450	12450	12450	12450	0
203	20240215	171800	19794300	12450	12450	12450	12450	0
204	20240215	171700	19794300	12450	12450	12450	12450	0
205	20240215	171600	19794300	12450	12450	12450	12450	0
206	20240215	171500	19794300	12450	12450	12450	12450	0
207	20240215	171400	19794300	12450	12450	12450	12450	0
208	20240215	171300	19794300	12450	12450	12450	12450	0
209	20240215	171200	19794300	12450	12450	12450	12450	0
210	20240215	171100	19794300	12450	12450	12450	12450	0
211	20240215	171000	19794300	12450	12450	12450	12450	0
212	20240215	170900	19794300	12450	12450	12450	12450	32
213	20240215	170800	19794300	12450	12450	12450	12450	0
214	20240215	170700	19794300	12450	12450	12450	12450	0
215	20240215	170600	19794300	12450	12450	12450	12450	0
216	20240215	170500	19794300	12450	12450	12450	12450	0
217	20240215	170400	19794300	12450	12450	12450	12450	0
218	20240215	170300	19794300	12450	12450	12450	12450	0
219	20240215	170200	19794300	12450	12450	12450	12450	0
220	20240215	170100	19794300	12450	12450	12450	12450	0
221	20240215	170000	19794300	12450	12450	12450	12450	0
222	20240215	165900	19794300	12450	12450	12450	12450	0
223	20240215	165800	19794300	12450	12450	12450	12450	0
224	20240215	165700	19794300	12450	12450	12450	12450	0
225	20240215	165600	19794300	12450	12450	12450	12450	0
226	20240215	165500	19794300	12450	12450	12450	12450	0
227	20240215	165400	19794300	12450	12450	12450	12450	0
228	20240215	165300	19794300	12450	12450	12450	12450	0
229	20240215	165200	19794300	12450	12450	12450	12450	0
230	20240215	165100	19794300	12450	12450	12450	12450	0
231	20240215	165000	19794300	12450	12450	12450	12450	0
232	20240215	164900	19794300	12450	12450	12450	12450	0
233	20240215	164800	19794300	12450	12450	12450	12450	0
234	20240215	164700	19794300	12450	12450	12450	12450	0
235	20240215	164600	19794300	12450	12450	12450	12450	0
236	20240215	164500	19794300	12450	12450	12450	12450	0
237	20240215	164400	19794300	12450	12450	12450	12450	0
238	20240215	164300	19794300	12450	12450	12450	12450	0
239	20240215	164200	19794300	12450	12450	12450	12450	0
240	20240215	164100	19794300	12450	12450	12450	12450	0
241	20240215	164000	19794300	12450	12450	12450	12450	0
242	20240215	163900	19794300	12450	12450	12450	12450	32
243	20240215	163800	19794300	12450	12450	12450	12450	0
244	20240215	163700	19794300	12450	12450	12450	12450	0
245	20240215	163600	19794300	12450	12450	12450	12450	0
246	20240215	163500	19794300	12450	12450	12450	12450	0
247	20240215	163400	19794300	12450	12450	12450	12450	0
248	20240215	163300	19794300	12450	12450	12450	12450	0
249	20240215	163200	19794300	12450	12450	12450	12450	0
250	20240215	163100	19794300	12450	12450	12450	12450	0
251	20240215	163000	19794300	12450	12450	12450	12450	0
252	20240215	162900	19794300	12450	12450	12450	12450	0
253	20240215	162800	19794300	12450	12450	12450	12450	0
254	20240215	162700	19794300	12450	12450	12450	12450	0
255	20240215	162600	19794300	12450	12450	12450	12450	0
256	20240215	162500	19794300	12450	12450	12450	12450	0
257	20240215	162400	19794300	12450	12450	12450	12450	0
258	20240215	162300	19794300	12450	12450	12450	12450	0
259	20240215	162200	19794300	12450	12450	12450	12450	0
260	20240215	162100	19794300	12450	12450	12450	12450	0
261	20240215	162000	19794300	12450	12450	12450	12450	0
262	20240215	161900	19794300	12450	12450	12450	12450	0
263	20240215	161800	19794300	12450	12450	12450	12450	0
264	20240215	161700	19794300	12450	12450	12450	12450	0
265	20240215	161600	19794300	12450	12450	12450	12450	0
266	20240215	161500	19794300	12450	12450	12450	12450	0
267	20240215	161400	19794300	12450	12450	12450	12450	0
268	20240215	161300	19794300	12450	12450	12450	12450	0
269	20240215	161200	19794300	12450	12450	12450	12450	0
270	20240215	161100	19794300	12450	12450	12450	12450	0
271	20240215	161000	19794300	12450	12450	12450	12450	0
272	20240215	160900	19794300	12450	12450	12450	12450	32
273	20240215	160800	19794300	12450	12450	12450	12450	0
274	20240215	160700	19794300	12450	12450	12450	12450	0
275	20240215	160600	19794300	12450	12450	12450	12450	0
276	20240215	160500	19794300	12450	12450	12450	12450	0
277	20240215	160400	19794300	12450	12450	12450	12450	0
278	20240215	160300	19794300	12450	12450	12450	12450	0
279	20240215	160200	19794300	12450	12450	12450	12450	0
280	20240215	160100	19794300	12450	12450	12450	12450	0
281	20240215	160000	19794300	12450	12450	12450	12450	0
282	20240215	155900	19794300	12450	12450	12450	12450	0
283	20240215	155800	19794300	12450	12450	12450	12450	0
284	20240215	155700	19794300	12450	12450	12450	12450	0
285	20240215	155600	19794300	12450	12450	12450	12450	0
286	20240215	155500	19794300	12450	12450	12450	12450	0
287	20240215	155400	19794300	12450	12450	12450	12450	0
288	20240215	155300	19794300	12450	12450	12450	12450	0
289	20240215	155200	19794300	12450	12450	12450	12450	0
290	20240215	155100	19794300	12450	12450	12450	12450	0
291	20240215	155000	19794300	12450	12450	12450	12450	0
292	20240215	154900	19794300	12450	12450	12450	12450	0
293	20240215	154800	19794300	12450	12450	12450	12450	0
294	20240215	154700	19794300	12450	12450	12450	12450	0
295	20240215	154600	19794300	12450	12450	12450	12450	0
296	20240215	154500	19794300	12450	12450	12450	12450	0
297	20240215	154400	19794300	12450	12450	12450	12450	0
298	20240215	154300	19794300	12450	12450	12450	12450	0
299	20240215	154200	19794300	12450	12450	12450	12450	0
300	20240215	154100	19794300	12450	12450	12450	12450	0
301	20240215	154000	19794300	12450	12450	12450	12450	0
302	20240215	153900	19794300	12450	12450	12450	12450	32
303	20240215	153800	19794300	12450	12450	12450	12450	0
304	20240215	153700	19794300	12450	12450	12450	12450	0
305	20240215	153600	19794300	12450	12450	12450	12450	0
306	20240215	153500	19794300	12450	12450	12450	12450	0
307	20240215	153400	19794300	12450	12450	12450	12450	0
308	20240215	153300	19794300	12450	12450	12450	12450	0
309	20240215	153200	19794300	12450	12450	12450	12450	0
310	20240215	153100	19794300	12450	12450	12450	12450	0
311	20240215	153000	19794300	12450	12450	12450	12450	32
312	20240215	152900	19395900	12390	12390	12390	12390	0
313	20240215	152800	19395900	12390	12390	12390	12390	0
314	20240215	152700	19395900	12390	12390	12390	12390	0
315	20240215	152600	19395900	12390	12390	12390	12390	0
316	20240215	152500	19395900	12390	12390	12390	12390	0
317	20240215	152400	19395900	12390	12390	12390	12390	0
318	20240215	152300	19395900	12390	12390	12390	12390	0
319	20240215	152200	19395900	12390	12390	12390	12390	0
320	20240215	152100	19395900	12390	12390	12390	12390	0
321	20240215	152000	19395900	12390	12390	12390	12390	0
322	20240215	151900	19395900	12390	12390	12390	12390	0
323	20240215	151800	19395900	12390	12390	12390	12390	0
324	20240215	151700	19395900	12390	12400	12400	12390	29
325	20240215	151600	19036570	12400	12410	12410	12390	12
326	20240215	151500	18887720	12410	12410	12410	12410	0
327	20240215	151400	18887720	12410	12390	12410	12390	17
328	20240215	151300	18677050	12380	12380	12380	12380	0
329	20240215	151200	18677050	12380	12380	12380	12380	27
330	20240215	151100	18342790	12380	12380	12380	12380	0
331	20240215	151000	18342790	12380	12380	12380	12380	0
332	20240215	150900	18342790	12380	12380	12380	12380	0
333	20240215	150800	18342790	12380	12380	12380	12380	0
334	20240215	150700	18342790	12380	12380	12380	12380	0
335	20240215	150600	18342790	12380	12410	12410	12380	2
336	20240215	150500	18318000	12380	12380	12380	12380	0
337	20240215	150400	18318000	12380	12380	12380	12380	0
338	20240215	150300	18318000	12380	12390	12390	12380	38
339	20240215	150200	17847270	12390	12390	12390	12390	0
340	20240215	150100	17847270	12390	12390	12390	12390	13
341	20240215	150000	17686200	12390	12390	12390	12390	0
342	20240215	145900	17686200	12390	12390	12390	12390	0
343	20240215	145800	17686200	12390	12390	12390	12390	0
344	20240215	145700	17686200	12390	12390	12390	12390	0
345	20240215	145600	17686200	12390	12390	12390	12390	32
346	20240215	145500	17289720	12390	12390	12390	12390	17
347	20240215	145400	17079090	12390	12390	12390	12390	0
348	20240215	145300	17079090	12390	12390	12390	12390	0
349	20240215	145200	17079090	12390	12390	12390	12390	0
350	20240215	145100	17079090	12390	12390	12390	12390	0
351	20240215	145000	17079090	12390	12390	12390	12390	120
352	20240215	144900	15592290	12380	12390	12390	12380	11
353	20240215	144800	15456020	12390	12390	12390	12390	0
354	20240215	144700	15456020	12390	12390	12390	12390	136
355	20240215	144600	13770980	12390	12390	12390	12390	0
356	20240215	144500	13770980	12390	12390	12390	12390	0
357	20240215	144400	13770980	12390	12390	12390	12390	0
358	20240215	144300	13770980	12390	12390	12390	12390	0
359	20240215	144200	13770980	12390	12390	12390	12390	0
360	20240215	144100	13770980	12390	12390	12390	12390	5
361	20240215	144000	13709030	12390	12390	12390	12390	0
362	20240215	143900	13709030	12390	12390	12390	12390	0
363	20240215	143800	13709030	12390	12390	12390	12390	1
364	20240215	143700	13696640	12400	12400	12400	12400	0
365	20240215	143600	13696640	12400	12400	12400	12400	0
366	20240215	143500	13696640	12400	12400	12400	12400	0
367	20240215	143400	13696640	12400	12400	12400	12400	0
368	20240215	143300	13696640	12400	12400	12400	12400	0
369	20240215	143200	13696640	12400	12400	12400	12400	0
370	20240215	143100	13696640	12400	12400	12400	12400	0
371	20240215	143000	13696640	12400	12400	12400	12400	0
372	20240215	142900	13696640	12400	12400	12400	12400	0
373	20240215	142800	13696640	12400	12400	12400	12400	0
374	20240215	142700	13696640	12400	12400	12400	12400	0
375	20240215	142600	13696640	12400	12400	12400	12400	0
376	20240215	142500	13696640	12400	12400	12400	12400	0
377	20240215	142400	13696640	12400	12400	12400	12400	0
378	20240215	142300	13696640	12400	12400	12400	12400	0
379	20240215	142200	13696640	12400	12400	12400	12400	0
380	20240215	142100	13696640	12400	12400	12400	12400	0
381	20240215	142000	13696640	12400	12400	12400	12400	0
382	20240215	141900	13696640	12400	12400	12400	12400	0
383	20240215	141800	13696640	12400	12400	12400	12400	0
384	20240215	141700	13696640	12400	12400	12400	12400	1
385	20240215	141600	13684240	12400	12400	12400	12400	0
386	20240215	141500	13684240	12400	12400	12400	12400	0
387	20240215	141400	13684240	12400	12400	12400	12400	0
388	20240215	141300	13684240	12400	12400	12400	12400	0
389	20240215	141200	13684240	12400	12400	12400	12400	10
390	20240215	141100	13560240	12400	12400	12400	12400	0
391	20240215	141000	13560240	12400	12400	12400	12400	0
392	20240215	140900	13560240	12400	12400	12400	12400	0
393	20240215	140800	13560240	12400	12400	12400	12400	0
394	20240215	140700	13560240	12400	12400	12400	12400	0
395	20240215	140600	13560240	12400	12400	12400	12400	0
396	20240215	140500	13560240	12400	12400	12400	12400	0
397	20240215	140400	13560240	12400	12400	12400	12400	0
398	20240215	140300	13560240	12400	12400	12400	12400	0
399	20240215	140200	13560240	12400	12400	12400	12400	0
400	20240215	140100	13560240	12400	12400	12400	12400	0
401	20240215	140000	13560240	12400	12400	12400	12400	0
402	20240215	135900	13560240	12400	12400	12400	12400	0
403	20240215	135800	13560240	12400	12400	12400	12400	0
404	20240215	135700	13560240	12400	12400	12400	12400	0
405	20240215	135600	13560240	12400	12400	12400	12400	0
406	20240215	135500	13560240	12400	12400	12400	12400	0
407	20240215	135400	13560240	12400	12400	12400	12400	0
408	20240215	135300	13560240	12400	12400	12400	12400	0
409	20240215	135200	13560240	12400	12400	12400	12400	0
410	20240215	135100	13560240	12400	12400	12400	12400	0
411	20240215	135000	13560240	12400	12400	12400	12400	0
412	20240215	134900	13560240	12400	12400	12400	12400	0
413	20240215	134800	13560240	12400	12400	12400	12400	3
414	20240215	134700	13523040	12400	12400	12400	12400	0
415	20240215	134600	13523040	12400	12400	12400	12400	0
416	20240215	134500	13523040	12400	12400	12400	12400	0
417	20240215	134400	13523040	12400	12400	12400	12400	0
418	20240215	134300	13523040	12400	12400	12400	12400	0
419	20240215	134200	13523040	12400	12400	12400	12400	0
420	20240215	134100	13523040	12400	12400	12400	12400	0
421	20240215	134000	13523040	12400	12400	12400	12400	0
422	20240215	133900	13523040	12400	12400	12400	12400	10
423	20240215	133800	13399040	12400	12410	12410	12400	157
424	20240215	133700	11452030	12470	12470	12470	12470	0
425	20240215	133600	11452030	12470	12470	12470	12470	0
426	20240215	133500	11452030	12470	12470	12470	12470	0
427	20240215	133400	11452030	12470	12470	12470	12470	0
428	20240215	133300	11452030	12470	12470	12470	12470	0
429	20240215	133200	11452030	12470	12470	12470	12470	0
430	20240215	133100	11452030	12470	12470	12470	12470	0
431	20240215	133000	11452030	12470	12470	12470	12470	0
432	20240215	132900	11452030	12470	12470	12470	12470	0
433	20240215	132800	11452030	12470	12470	12470	12470	0
434	20240215	132700	11452030	12470	12470	12470	12470	0
435	20240215	132600	11452030	12470	12470	12470	12470	0
436	20240215	132500	11452030	12470	12470	12470	12470	0
437	20240215	132400	11452030	12470	12470	12470	12470	0
438	20240215	132300	11452030	12470	12470	12470	12470	0
439	20240215	132200	11452030	12470	12470	12470	12470	0
440	20240215	132100	11452030	12470	12470	12470	12470	0
441	20240215	132000	11452030	12470	12470	12470	12470	0
442	20240215	131900	11452030	12470	12470	12470	12470	0
443	20240215	131800	11452030	12470	12470	12470	12470	0
444	20240215	131700	11452030	12470	12470	12470	12470	0
445	20240215	131600	11452030	12470	12470	12470	12470	0
446	20240215	131500	11452030	12470	12470	12470	12470	0
447	20240215	131400	11452030	12470	12470	12470	12470	0
448	20240215	131300	11452030	12470	12470	12470	12470	0
449	20240215	131200	11452030	12470	12470	12470	12470	0
450	20240215	131100	11452030	12470	12470	12470	12470	0
451	20240215	131000	11452030	12470	12470	12470	12470	0
452	20240215	130900	11452030	12470	12470	12470	12470	0
453	20240215	130800	11452030	12470	12470	12470	12470	0
454	20240215	130700	11452030	12470	12470	12470	12470	1
455	20240215	130600	11439560	12400	12400	12400	12400	0
456	20240215	130500	11439560	12400	12400	12400	12400	0
457	20240215	130400	11439560	12400	12400	12400	12400	0
458	20240215	130300	11439560	12400	12410	12410	12400	27
459	20240215	130200	11104530	12410	12410	12410	12410	4
460	20240215	130100	11054890	12410	12410	12410	12410	0
461	20240215	130000	11054890	12410	12410	12410	12410	0
462	20240215	125900	11054890	12410	12410	12410	12410	0
463	20240215	125800	11054890	12410	12410	12410	12410	0
464	20240215	125700	11054890	12410	12410	12410	12410	0
465	20240215	125600	11054890	12410	12410	12410	12410	0
466	20240215	125500	11054890	12410	12410	12410	12410	0
467	20240215	125400	11054890	12410	12420	12420	12410	14
468	20240215	125300	10881130	12400	12400	12400	12400	0
469	20240215	125200	10881130	12400	12400	12400	12400	0
470	20240215	125100	10881130	12400	12400	12400	12400	0
471	20240215	125000	10881130	12400	12400	12400	12400	0
472	20240215	124900	10881130	12400	12400	12400	12400	0
473	20240215	124800	10881130	12400	12400	12400	12400	0
474	20240215	124700	10881130	12400	12400	12400	12400	0
475	20240215	124600	10881130	12400	12400	12400	12400	0
476	20240215	124500	10881130	12400	12400	12400	12400	0
477	20240215	124400	10881130	12400	12400	12400	12400	0
478	20240215	124300	10881130	12400	12400	12400	12400	0
479	20240215	124200	10881130	12400	12400	12400	12400	0
480	20240215	124100	10881130	12400	12400	12400	12400	0
481	20240215	124000	10881130	12400	12400	12400	12400	0
482	20240215	123900	10881130	12400	12400	12400	12400	0
483	20240215	123800	10881130	12400	12410	12410	12400	14
484	20240215	123700	10707520	12400	12400	12400	12400	0
485	20240215	123600	10707520	12400	12400	12400	12400	0
486	20240215	123500	10707520	12400	12400	12400	12400	0
487	20240215	123400	10707520	12400	12400	12400	12400	0
488	20240215	123300	10707520	12400	12400	12400	12400	0
489	20240215	123200	10707520	12400	12400	12400	12400	0
490	20240215	123100	10707520	12400	12400	12400	12400	0
491	20240215	123000	10707520	12400	12400	12400	12400	0
492	20240215	122900	10707520	12400	12400	12400	12400	0
493	20240215	122800	10707520	12400	12400	12400	12400	0
494	20240215	122700	10707520	12400	12400	12400	12400	0
495	20240215	122600	10707520	12400	12400	12400	12400	0
496	20240215	122500	10707520	12400	12400	12400	12400	0
497	20240215	122400	10707520	12400	12400	12400	12400	0
498	20240215	122300	10707520	12400	12400	12400	12400	0
499	20240215	122200	10707520	12400	12400	12400	12400	0
500	20240215	122100	10707520	12400	12400	12400	12400	44
501	20240215	122000	10161920	12400	12400	12400	12400	1
502	20240215	121900	10149520	12400	12400	12400	12400	0
503	20240215	121800	10149520	12400	12400	12400	12400	0
504	20240215	121700	10149520	12400	12400	12400	12400	0
505	20240215	121600	10149520	12400	12400	12400	12400	0
506	20240215	121500	10149520	12400	12400	12400	12400	0
507	20240215	121400	10149520	12400	12400	12400	12400	0
508	20240215	121300	10149520	12400	12490	12490	12400	2
509	20240215	121200	10124630	12400	12400	12400	12400	0
510	20240215	121100	10124630	12400	12400	12400	12400	0
511	20240215	121000	10124630	12400	12400	12400	12400	0
512	20240215	120900	10124630	12400	12400	12400	12400	0
513	20240215	120800	10124630	12400	12400	12400	12400	0
514	20240215	120700	10124630	12400	12400	12400	12400	13
515	20240215	120600	9963430	12400	12410	12410	12400	41
516	20240215	120500	9454990	12400	12400	12400	12400	0
517	20240215	120400	9454990	12400	12400	12400	12400	0
518	20240215	120300	9454990	12400	12400	12400	12400	0
519	20240215	120200	9454990	12400	12400	12400	12400	0
520	20240215	120100	9454990	12400	12400	12400	12400	0
521	20240215	120000	9454990	12400	12400	12400	12400	0
522	20240215	115900	9454990	12400	12400	12400	12400	0
523	20240215	115800	9454990	12400	12400	12400	12400	0
524	20240215	115700	9454990	12400	12400	12400	12400	0
525	20240215	115600	9454990	12400	12400	12400	12400	0
526	20240215	115500	9454990	12400	12400	12400	12400	0
527	20240215	115400	9454990	12400	12400	12400	12400	0
528	20240215	115300	9454990	12400	12400	12400	12400	0
529	20240215	115200	9454990	12400	12400	12400	12400	0
530	20240215	115100	9454990	12400	12400	12400	12400	0
531	20240215	115000	9454990	12400	12400	12400	12400	0
532	20240215	114900	9454990	12400	12400	12400	12400	0
533	20240215	114800	9454990	12400	12400	12400	12400	2
534	20240215	114700	9430190	12400	12430	12430	12400	527
535	20240215	114600	2889880	12490	12490	12490	12490	0
536	20240215	114500	2889880	12490	12490	12490	12490	0
537	20240215	114400	2889880	12490	12490	12490	12490	0
538	20240215	114300	2889880	12490	12490	12490	12490	0
539	20240215	114200	2889880	12490	12490	12490	12490	0
540	20240215	114100	2889880	12490	12490	12490	12490	0
541	20240215	114000	2889880	12490	12490	12490	12490	0
542	20240215	113900	2889880	12490	12490	12490	12490	1
543	20240215	113800	2877390	12440	12440	12440	12440	6
544	20240215	113700	2802750	12430	12430	12430	12430	0
545	20240215	113600	2802750	12430	12430	12430	12430	0
546	20240215	113500	2802750	12430	12430	12430	12430	0
547	20240215	113400	2802750	12430	12430	12430	12430	0
548	20240215	113300	2802750	12430	12430	12430	12430	0
549	20240215	113200	2802750	12430	12430	12430	12430	0
550	20240215	113100	2802750	12430	12430	12430	12430	0
551	20240215	113000	2802750	12430	12430	12430	12430	0
552	20240215	112900	2802750	12430	12430	12430	12430	0
553	20240215	112800	2802750	12430	12430	12430	12430	0
554	20240215	112700	2802750	12430	12430	12430	12430	0
555	20240215	112600	2802750	12430	12430	12430	12430	0
556	20240215	112500	2802750	12430	12430	12430	12430	4
557	20240215	112400	2753030	12490	12490	12490	12490	39
558	20240215	112300	2265920	12490	12490	12490	12490	0
559	20240215	112200	2265920	12490	12490	12490	12490	0
560	20240215	112100	2265920	12490	12490	12490	12490	0
561	20240215	112000	2265920	12490	12490	12490	12490	0
562	20240215	111900	2265920	12490	12490	12490	12490	0
563	20240215	111800	2265920	12490	12490	12490	12490	0
564	20240215	111700	2265920	12490	12490	12490	12490	0
565	20240215	111600	2265920	12490	12490	12490	12490	0
566	20240215	111500	2265920	12490	12490	12490	12490	0
567	20240215	111400	2265920	12490	12490	12490	12490	0
568	20240215	111300	2265920	12490	12490	12490	12490	0
569	20240215	111200	2265920	12490	12490	12490	12490	0
570	20240215	111100	2265920	12490	12490	12490	12490	0
571	20240215	111000	2265920	12490	12490	12490	12490	0
572	20240215	110900	2265920	12490	12490	12490	12490	0
573	20240215	110800	2265920	12490	12490	12490	12490	0
574	20240215	110700	2265920	12490	12490	12490	12490	0
575	20240215	110600	2265920	12490	12490	12490	12490	0
576	20240215	110500	2265920	12490	12490	12490	12490	0
577	20240215	110400	2265920	12490	12490	12490	12490	0
578	20240215	110300	2265920	12490	12490	12490	12490	0
579	20240215	110200	2265920	12490	12490	12490	12490	0
580	20240215	110100	2265920	12490	12490	12490	12490	0
581	20240215	110000	2265920	12490	12490	12490	12490	0
582	20240215	105900	2265920	12490	12490	12490	12490	0
583	20240215	105800	2265920	12490	12490	12490	12490	0
584	20240215	105700	2265920	12490	12490	12490	12490	0
585	20240215	105600	2265920	12490	12490	12490	12490	0
586	20240215	105500	2265920	12490	12490	12490	12490	0
587	20240215	105400	2265920	12490	12490	12490	12490	0
588	20240215	105300	2265920	12490	12490	12490	12490	0
589	20240215	105200	2265920	12490	12490	12490	12490	5
590	20240215	105100	2203470	12430	12430	12430	12430	0
591	20240215	105000	2203470	12430	12430	12430	12430	0
592	20240215	104900	2203470	12430	12460	12460	12430	28
593	20240215	104800	1855190	12510	12510	12510	12510	0
594	20240215	104700	1855190	12510	12510	12510	12510	0
595	20240215	104600	1855190	12510	12510	12510	12510	0
596	20240215	104500	1855190	12510	12510	12510	12510	0
597	20240215	104400	1855190	12510	12510	12510	12510	0
598	20240215	104300	1855190	12510	12510	12510	12510	0
599	20240215	104200	1855190	12510	12510	12510	12510	0
600	20240215	104100	1855190	12510	12510	12510	12510	0
601	20240215	104000	1855190	12510	12510	12510	12510	0
602	20240215	103900	1855190	12510	12510	12510	12510	0
603	20240215	103800	1855190	12510	12510	12510	12510	0
604	20240215	103700	1855190	12510	12510	12510	12510	0
605	20240215	103600	1855190	12510	12510	12510	12510	0
606	20240215	103500	1855190	12510	12510	12510	12510	0
607	20240215	103400	1855190	12510	12510	12510	12510	0
608	20240215	103300	1855190	12510	12510	12510	12510	0
609	20240215	103200	1855190	12510	12510	12510	12510	0
610	20240215	103100	1855190	12510	12510	12510	12510	0
611	20240215	103000	1855190	12510	12510	12510	12510	0
612	20240215	102900	1855190	12510	12510	12510	12510	0
613	20240215	102800	1855190	12510	12510	12510	12510	0
614	20240215	102700	1855190	12510	12510	12510	12510	0
615	20240215	102600	1855190	12510	12510	12510	12510	0
616	20240215	102500	1855190	12510	12510	12510	12510	0
617	20240215	102400	1855190	12510	12510	12510	12510	0
618	20240215	102300	1855190	12510	12510	12510	12510	0
619	20240215	102200	1855190	12510	12510	12510	12510	0
620	20240215	102100	1855190	12510	12510	12510	12510	0
621	20240215	102000	1855190	12510	12510	12510	12510	0
622	20240215	101900	1855190	12510	12510	12510	12510	0
623	20240215	101800	1855190	12510	12510	12510	12510	0
624	20240215	101700	1855190	12510	12510	12510	12510	0
625	20240215	101600	1855190	12510	12510	12510	12510	0
626	20240215	101500	1855190	12510	12510	12510	12510	0
627	20240215	101400	1855190	12510	12510	12510	12510	0
628	20240215	101300	1855190	12510	12510	12510	12510	0
629	20240215	101200	1855190	12510	12510	12510	12510	0
630	20240215	101100	1855190	12510	12510	12510	12510	0
631	20240215	101000	1855190	12510	12510	12510	12510	0
632	20240215	100900	1855190	12510	12510	12510	12510	0
633	20240215	100800	1855190	12510	12510	12510	12510	0
634	20240215	100700	1855190	12510	12510	12510	12510	0
635	20240215	100600	1855190	12510	12510	12510	12510	0
636	20240215	100500	1855190	12510	12510	12510	12510	0
637	20240215	100400	1855190	12510	12510	12510	12510	0
638	20240215	100300	1855190	12510	12510	12510	12510	0
639	20240215	100200	1855190	12510	12510	12510	12510	0
640	20240215	100100	1855190	12510	12510	12510	12510	0
641	20240215	100000	1855190	12510	12510	12510	12510	0
642	20240215	095900	1855190	12510	12510	12510	12510	0
643	20240215	095800	1855190	12510	12510	12510	12510	0
644	20240215	095700	1855190	12510	12510	12510	12510	1
645	20240215	095600	1842680	12430	12440	12510	12430	3
646	20240215	095500	1805300	12430	12430	12430	12430	0
647	20240215	095400	1805300	12430	12430	12430	12430	0
648	20240215	095300	1805300	12430	12430	12430	12430	0
649	20240215	095200	1805300	12430	12430	12430	12430	0
650	20240215	095100	1805300	12430	12430	12430	12430	1
651	20240215	095000	1792870	12430	12430	12430	12430	4
652	20240215	094900	1743150	12420	12420	12420	12420	0
653	20240215	094800	1743150	12420	12430	12430	12420	26
654	20240215	094700	1420030	12420	12420	12420	12420	0
655	20240215	094600	1420030	12420	12420	12420	12420	0
656	20240215	094500	1420030	12420	12420	12430	12420	15
657	20240215	094400	1233630	12430	12430	12430	12430	5
658	20240215	094300	1171480	12420	12420	12420	12420	1
659	20240215	094200	1159060	12430	12430	12430	12430	2
660	20240215	094100	1134200	12430	12430	12430	12430	0
661	20240215	094000	1134200	12430	12430	12430	12430	0
662	20240215	093900	1134200	12430	12430	12430	12430	0
663	20240215	093800	1134200	12430	12430	12430	12430	1
664	20240215	093700	1121770	12420	12420	12420	12420	1
665	20240215	093600	1109350	12420	12420	12420	12420	1
666	20240215	093500	1096930	12430	12540	12540	12430	16
667	20240215	093400	897500	12410	12410	12410	12410	0
668	20240215	093300	897500	12410	12410	12410	12410	0
669	20240215	093200	897500	12410	12410	12410	12410	0
670	20240215	093100	897500	12410	12410	12410	12410	0
671	20240215	093000	897500	12410	12410	12410	12410	0
672	20240215	092900	897500	12410	12410	12410	12410	0
673	20240215	092800	897500	12410	12410	12410	12410	0
674	20240215	092700	897500	12410	12410	12410	12410	0
675	20240215	092600	897500	12410	12420	12420	12410	8
676	20240215	092500	798170	12410	12460	12460	12410	33
677	20240215	092400	388340	12460	12460	12460	12460	0
678	20240215	092300	388340	12460	12460	12460	12460	0
679	20240215	092200	388340	12460	12460	12460	12460	0
680	20240215	092100	388340	12460	12460	12460	12460	0
681	20240215	092000	388340	12460	12460	12460	12460	0
682	20240215	091900	388340	12460	12460	12460	12460	0
683	20240215	091800	388340	12460	12460	12460	12460	0
684	20240215	091700	388340	12460	12460	12460	12460	0
685	20240215	091600	388340	12460	12540	12540	12460	26
686	20240215	091500	62580	12500	12500	12500	12500	0
687	20240215	091400	62580	12500	12500	12500	12500	1
688	20240215	091300	50080	12460	12460	12460	12460	0
689	20240215	091200	50080	12460	12460	12460	12460	0
690	20240215	091100	50080	12460	12460	12460	12460	0
691	20240215	091000	50080	12460	12460	12460	12460	0
692	20240215	090900	50080	12460	12460	12460	12460	0
693	20240215	090800	50080	12460	12460	12460	12460	0
694	20240215	090700	50080	12460	12460	12460	12460	0
695	20240215	090600	50080	12460	12460	12460	12460	0
696	20240215	090500	50080	12460	12460	12460	12460	0
697	20240215	090400	50080	12460	12460	12460	12460	0
698	20240215	090300	50080	12460	12460	12460	12460	0
699	20240215	090200	50080	12460	12460	12460	12460	0
700	20240215	090100	50080	12460	12540	12540	12460	2
701	20240215	090000	25080	12540	12540	12540	12540	2