KissMeData/187870/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202700	102561000	15120	15120	15120	15120	54
3	20240219	202600	102561000	15120	15120	15120	15120	0
4	20240219	202500	102561000	15120	15120	15120	15120	0
5	20240219	202400	102561000	15120	15120	15120	15120	0
6	20240219	202300	102561000	15120	15120	15120	15120	0
7	20240219	202200	102561000	15120	15120	15120	15120	0
8	20240219	202100	102561000	15120	15120	15120	15120	0
9	20240219	202000	102561000	15120	15120	15120	15120	0
10	20240219	201900	102561000	15120	15120	15120	15120	0
11	20240219	201800	102561000	15120	15120	15120	15120	0
12	20240219	201700	102561000	15120	15120	15120	15120	0
13	20240219	201600	102561000	15120	15120	15120	15120	0
14	20240219	201500	102561000	15120	15120	15120	15120	0
15	20240219	201400	102561000	15120	15120	15120	15120	0
16	20240219	201300	102561000	15120	15120	15120	15120	0
17	20240219	201200	102561000	15120	15120	15120	15120	0
18	20240219	201100	102561000	15120	15120	15120	15120	0
19	20240219	201000	102561000	15120	15120	15120	15120	0
20	20240219	200900	102561000	15120	15120	15120	15120	0
21	20240219	200800	102561000	15120	15120	15120	15120	0
22	20240219	200700	102561000	15120	15120	15120	15120	0
23	20240219	200600	102561000	15120	15120	15120	15120	0
24	20240219	200500	102561000	15120	15120	15120	15120	0
25	20240219	200400	102561000	15120	15120	15120	15120	0
26	20240219	200300	102561000	15120	15120	15120	15120	0
27	20240219	200200	102561000	15120	15120	15120	15120	0
28	20240219	200100	102561000	15120	15120	15120	15120	0
29	20240219	200000	102561000	15120	15120	15120	15120	0
30	20240219	195900	102561000	15120	15120	15120	15120	0
31	20240219	195800	102561000	15120	15120	15120	15120	0
32	20240219	195700	102561000	15120	15120	15120	15120	54
33	20240219	195600	102561000	15120	15120	15120	15120	0
34	20240219	195500	102561000	15120	15120	15120	15120	0
35	20240219	195400	102561000	15120	15120	15120	15120	0
36	20240219	195300	102561000	15120	15120	15120	15120	0
37	20240219	195200	102561000	15120	15120	15120	15120	0
38	20240219	195100	102561000	15120	15120	15120	15120	0
39	20240219	195000	102561000	15120	15120	15120	15120	0
40	20240219	194900	102561000	15120	15120	15120	15120	0
41	20240219	194800	102561000	15120	15120	15120	15120	0
42	20240219	194700	102561000	15120	15120	15120	15120	0
43	20240219	194600	102561000	15120	15120	15120	15120	0
44	20240219	194500	102561000	15120	15120	15120	15120	0
45	20240219	194400	102561000	15120	15120	15120	15120	0
46	20240219	194300	102561000	15120	15120	15120	15120	0
47	20240219	194200	102561000	15120	15120	15120	15120	0
48	20240219	194100	102561000	15120	15120	15120	15120	0
49	20240219	194000	102561000	15120	15120	15120	15120	0
50	20240219	193900	102561000	15120	15120	15120	15120	0
51	20240219	193800	102561000	15120	15120	15120	15120	0
52	20240219	193700	102561000	15120	15120	15120	15120	0
53	20240219	193600	102561000	15120	15120	15120	15120	0
54	20240219	193500	102561000	15120	15120	15120	15120	0
55	20240219	193400	102561000	15120	15120	15120	15120	0
56	20240219	193300	102561000	15120	15120	15120	15120	0
57	20240219	193200	102561000	15120	15120	15120	15120	0
58	20240219	193100	102561000	15120	15120	15120	15120	0
59	20240219	193000	102561000	15120	15120	15120	15120	0
60	20240219	192900	102561000	15120	15120	15120	15120	0
61	20240219	192800	102561000	15120	15120	15120	15120	0
62	20240219	192700	102561000	15120	15120	15120	15120	54
63	20240219	192600	102561000	15120	15120	15120	15120	0
64	20240219	192500	102561000	15120	15120	15120	15120	0
65	20240219	192400	102561000	15120	15120	15120	15120	0
66	20240219	192300	102561000	15120	15120	15120	15120	0
67	20240219	192200	102561000	15120	15120	15120	15120	0
68	20240219	192100	102561000	15120	15120	15120	15120	0
69	20240219	192000	102561000	15120	15120	15120	15120	0
70	20240219	191900	102561000	15120	15120	15120	15120	0
71	20240219	191800	102561000	15120	15120	15120	15120	0
72	20240219	191700	102561000	15120	15120	15120	15120	0
73	20240219	191600	102561000	15120	15120	15120	15120	0
74	20240219	191500	102561000	15120	15120	15120	15120	0
75	20240219	191400	102561000	15120	15120	15120	15120	0
76	20240219	191300	102561000	15120	15120	15120	15120	0
77	20240219	191200	102561000	15120	15120	15120	15120	0
78	20240219	191100	102561000	15120	15120	15120	15120	0
79	20240219	191000	102561000	15120	15120	15120	15120	0
80	20240219	190900	102561000	15120	15120	15120	15120	0
81	20240219	190800	102561000	15120	15120	15120	15120	0
82	20240219	190700	102561000	15120	15120	15120	15120	0
83	20240219	190600	102561000	15120	15120	15120	15120	0
84	20240219	190500	102561000	15120	15120	15120	15120	0
85	20240219	190400	102561000	15120	15120	15120	15120	0
86	20240219	190300	102561000	15120	15120	15120	15120	0
87	20240219	190200	102561000	15120	15120	15120	15120	0
88	20240219	190100	102561000	15120	15120	15120	15120	0
89	20240219	190000	102561000	15120	15120	15120	15120	0
90	20240219	185900	102561000	15120	15120	15120	15120	0
91	20240219	185800	102561000	15120	15120	15120	15120	0
92	20240219	185700	102561000	15120	15120	15120	15120	54
93	20240219	185600	102561000	15120	15120	15120	15120	0
94	20240219	185500	102561000	15120	15120	15120	15120	0
95	20240219	185400	102561000	15120	15120	15120	15120	0
96	20240219	185300	102561000	15120	15120	15120	15120	0
97	20240219	185200	102561000	15120	15120	15120	15120	0
98	20240219	185100	102561000	15120	15120	15120	15120	0
99	20240219	185000	102561000	15120	15120	15120	15120	0
100	20240219	184900	102561000	15120	15120	15120	15120	0
101	20240219	184800	102561000	15120	15120	15120	15120	0
102	20240219	184700	102561000	15120	15120	15120	15120	0
103	20240219	184600	102561000	15120	15120	15120	15120	0
104	20240219	184500	102561000	15120	15120	15120	15120	0
105	20240219	184400	102561000	15120	15120	15120	15120	0
106	20240219	184300	102561000	15120	15120	15120	15120	0
107	20240219	184200	102561000	15120	15120	15120	15120	0
108	20240219	184100	102561000	15120	15120	15120	15120	0
109	20240219	184000	102561000	15120	15120	15120	15120	0
110	20240219	183900	102561000	15120	15120	15120	15120	0
111	20240219	183800	102561000	15120	15120	15120	15120	0
112	20240219	183700	102561000	15120	15120	15120	15120	0
113	20240219	183600	102561000	15120	15120	15120	15120	0
114	20240219	183500	102561000	15120	15120	15120	15120	0
115	20240219	183400	102561000	15120	15120	15120	15120	0
116	20240219	183300	102561000	15120	15120	15120	15120	0
117	20240219	183200	102561000	15120	15120	15120	15120	0
118	20240219	183100	102561000	15120	15120	15120	15120	0
119	20240219	183000	102561000	15120	15120	15120	15120	0
120	20240219	182900	102561000	15120	15120	15120	15120	0
121	20240219	182800	102561000	15120	15120	15120	15120	0
122	20240219	182700	102561000	15120	15120	15120	15120	54
123	20240219	182600	102561000	15120	15120	15120	15120	0
124	20240219	182500	102561000	15120	15120	15120	15120	0
125	20240219	182400	102561000	15120	15120	15120	15120	0
126	20240219	182300	102561000	15120	15120	15120	15120	0
127	20240219	182200	102561000	15120	15120	15120	15120	0
128	20240219	182100	102561000	15120	15120	15120	15120	0
129	20240219	182000	102561000	15120	15120	15120	15120	0
130	20240219	181900	102561000	15120	15120	15120	15120	0
131	20240219	181800	102561000	15120	15120	15120	15120	0
132	20240219	181700	102561000	15120	15120	15120	15120	0
133	20240219	181600	102561000	15120	15120	15120	15120	0
134	20240219	181500	102561000	15120	15120	15120	15120	0
135	20240219	181400	102561000	15120	15120	15120	15120	0
136	20240219	181300	102561000	15120	15120	15120	15120	0
137	20240219	181200	102561000	15120	15120	15120	15120	0
138	20240219	181100	102561000	15120	15120	15120	15120	0
139	20240219	181000	102561000	15120	15120	15120	15120	0
140	20240219	180900	102561000	15120	15120	15120	15120	0
141	20240219	180800	102561000	15120	15120	15120	15120	0
142	20240219	180700	102561000	15120	15120	15120	15120	0
143	20240219	180600	102561000	15120	15120	15120	15120	0
144	20240219	180500	102561000	15120	15120	15120	15120	0
145	20240219	180400	102561000	15120	15120	15120	15120	0
146	20240219	180300	102561000	15120	15120	15120	15120	0
147	20240219	180200	102561000	15120	15120	15120	15120	0
148	20240219	180100	102561000	15120	15120	15120	15120	0
149	20240219	180000	102561000	15120	15120	15120	15120	0
150	20240219	175900	102561000	15120	15120	15120	15120	0
151	20240219	175800	102561000	15120	15120	15120	15120	0
152	20240219	175700	102561000	15120	15120	15120	15120	54
153	20240219	175600	102561000	15120	15120	15120	15120	0
154	20240219	175500	102561000	15120	15120	15120	15120	0
155	20240219	175400	102561000	15120	15120	15120	15120	0
156	20240219	175300	102561000	15120	15120	15120	15120	0
157	20240219	175200	102561000	15120	15120	15120	15120	0
158	20240219	175100	102561000	15120	15120	15120	15120	0
159	20240219	175000	102561000	15120	15120	15120	15120	0
160	20240219	174900	102561000	15120	15120	15120	15120	0
161	20240219	174800	102561000	15120	15120	15120	15120	0
162	20240219	174700	102561000	15120	15120	15120	15120	0
163	20240219	174600	102561000	15120	15120	15120	15120	0
164	20240219	174500	102561000	15120	15120	15120	15120	0
165	20240219	174400	102561000	15120	15120	15120	15120	0
166	20240219	174300	102561000	15120	15120	15120	15120	0
167	20240219	174200	102561000	15120	15120	15120	15120	0
168	20240219	174100	102561000	15120	15120	15120	15120	0
169	20240219	174000	102561000	15120	15120	15120	15120	0
170	20240219	173900	102561000	15120	15120	15120	15120	0
171	20240219	173800	102561000	15120	15120	15120	15120	0
172	20240219	173700	102561000	15120	15120	15120	15120	0
173	20240219	173600	102561000	15120	15120	15120	15120	0
174	20240219	173500	102561000	15120	15120	15120	15120	0
175	20240219	173400	102561000	15120	15120	15120	15120	0
176	20240219	173300	102561000	15120	15120	15120	15120	0
177	20240219	173200	102561000	15120	15120	15120	15120	0
178	20240219	173100	102561000	15120	15120	15120	15120	0
179	20240219	173000	102561000	15120	15120	15120	15120	0
180	20240219	172900	102561000	15120	15120	15120	15120	0
181	20240219	172800	102561000	15120	15120	15120	15120	0
182	20240219	172700	102561000	15120	15120	15120	15120	54
183	20240219	172600	102561000	15120	15120	15120	15120	0
184	20240219	172500	102561000	15120	15120	15120	15120	0
185	20240219	172400	102561000	15120	15120	15120	15120	0
186	20240219	172300	102561000	15120	15120	15120	15120	0
187	20240219	172200	102561000	15120	15120	15120	15120	0
188	20240219	172100	102561000	15120	15120	15120	15120	0
189	20240219	172000	102561000	15120	15120	15120	15120	0
190	20240219	171900	102561000	15120	15120	15120	15120	0
191	20240219	171800	102561000	15120	15120	15120	15120	0
192	20240219	171700	102561000	15120	15120	15120	15120	0
193	20240219	171600	102561000	15120	15120	15120	15120	0
194	20240219	171500	102561000	15120	15120	15120	15120	0
195	20240219	171400	102561000	15120	15120	15120	15120	0
196	20240219	171300	102561000	15120	15120	15120	15120	0
197	20240219	171200	102561000	15120	15120	15120	15120	0
198	20240219	171100	102561000	15120	15120	15120	15120	0
199	20240219	171000	102561000	15120	15120	15120	15120	0
200	20240219	170900	102561000	15120	15120	15120	15120	0
201	20240219	170800	102561000	15120	15120	15120	15120	0
202	20240219	170700	102561000	15120	15120	15120	15120	0
203	20240219	170600	102561000	15120	15120	15120	15120	0
204	20240219	170500	102561000	15120	15120	15120	15120	0
205	20240219	170400	102561000	15120	15120	15120	15120	0
206	20240219	170300	102561000	15120	15120	15120	15120	0
207	20240219	170200	102561000	15120	15120	15120	15120	0
208	20240219	170100	102561000	15120	15120	15120	15120	0
209	20240219	170000	102561000	15120	15120	15120	15120	0
210	20240219	165900	102561000	15120	15120	15120	15120	0
211	20240219	165800	102561000	15120	15120	15120	15120	0
212	20240219	165700	102561000	15120	15120	15120	15120	54
213	20240219	165600	102561000	15120	15120	15120	15120	0
214	20240219	165500	102561000	15120	15120	15120	15120	0
215	20240219	165400	102561000	15120	15120	15120	15120	0
216	20240219	165300	102561000	15120	15120	15120	15120	0
217	20240219	165200	102561000	15120	15120	15120	15120	0
218	20240219	165100	102561000	15120	15120	15120	15120	0
219	20240219	165000	102561000	15120	15120	15120	15120	0
220	20240219	164900	102561000	15120	15120	15120	15120	0
221	20240219	164800	102561000	15120	15120	15120	15120	0
222	20240219	164700	102561000	15120	15120	15120	15120	0
223	20240219	164600	102561000	15120	15120	15120	15120	0
224	20240219	164500	102561000	15120	15120	15120	15120	0
225	20240219	164400	102561000	15120	15120	15120	15120	0
226	20240219	164300	102561000	15120	15120	15120	15120	0
227	20240219	164200	102561000	15120	15120	15120	15120	0
228	20240219	164100	102561000	15120	15120	15120	15120	0
229	20240219	164000	102561000	15120	15120	15120	15120	0
230	20240219	163900	102561000	15120	15120	15120	15120	0
231	20240219	163800	102561000	15120	15120	15120	15120	0
232	20240219	163700	102561000	15120	15120	15120	15120	0
233	20240219	163600	102561000	15120	15120	15120	15120	0
234	20240219	163500	102561000	15120	15120	15120	15120	0
235	20240219	163400	102561000	15120	15120	15120	15120	0
236	20240219	163300	102561000	15120	15120	15120	15120	0
237	20240219	163200	102561000	15120	15120	15120	15120	0
238	20240219	163100	102561000	15120	15120	15120	15120	0
239	20240219	163000	102561000	15120	15120	15120	15120	0
240	20240219	162900	102561000	15120	15120	15120	15120	0
241	20240219	162800	102561000	15120	15120	15120	15120	0
242	20240219	162700	102561000	15120	15120	15120	15120	54
243	20240219	162600	102561000	15120	15120	15120	15120	0
244	20240219	162500	102561000	15120	15120	15120	15120	0
245	20240219	162400	102561000	15120	15120	15120	15120	0
246	20240219	162300	102561000	15120	15120	15120	15120	0
247	20240219	162200	102561000	15120	15120	15120	15120	0
248	20240219	162100	102561000	15120	15120	15120	15120	0
249	20240219	162000	102561000	15120	15120	15120	15120	0
250	20240219	161900	102561000	15120	15120	15120	15120	0
251	20240219	161800	102561000	15120	15120	15120	15120	0
252	20240219	161700	102561000	15120	15120	15120	15120	0
253	20240219	161600	102561000	15120	15120	15120	15120	0
254	20240219	161500	102561000	15120	15120	15120	15120	0
255	20240219	161400	102561000	15120	15120	15120	15120	0
256	20240219	161300	102561000	15120	15120	15120	15120	0
257	20240219	161200	102561000	15120	15120	15120	15120	0
258	20240219	161100	102561000	15120	15120	15120	15120	0
259	20240219	161000	102561000	15120	15120	15120	15120	0
260	20240219	160900	102561000	15120	15120	15120	15120	0
261	20240219	160800	102561000	15120	15120	15120	15120	0
262	20240219	160700	102561000	15120	15120	15120	15120	0
263	20240219	160600	102561000	15120	15120	15120	15120	0
264	20240219	160500	102561000	15120	15120	15120	15120	0
265	20240219	160400	102561000	15120	15120	15120	15120	0
266	20240219	160300	102561000	15120	15120	15120	15120	0
267	20240219	160200	102561000	15120	15120	15120	15120	0
268	20240219	160100	102561000	15120	15120	15120	15120	0
269	20240219	160000	102561000	15120	15120	15120	15120	0
270	20240219	155900	102561000	15120	15120	15120	15120	0
271	20240219	155800	102561000	15120	15120	15120	15120	0
272	20240219	155700	102561000	15120	15120	15120	15120	54
273	20240219	155600	102561000	15120	15120	15120	15120	0
274	20240219	155500	102561000	15120	15120	15120	15120	0
275	20240219	155400	102561000	15120	15120	15120	15120	0
276	20240219	155300	102561000	15120	15120	15120	15120	0
277	20240219	155200	102561000	15120	15120	15120	15120	0
278	20240219	155100	102561000	15120	15120	15120	15120	0
279	20240219	155000	102561000	15120	15120	15120	15120	0
280	20240219	154900	102561000	15120	15120	15120	15120	0
281	20240219	154800	102561000	15120	15120	15120	15120	0
282	20240219	154700	102561000	15120	15120	15120	15120	0
283	20240219	154600	102561000	15120	15120	15120	15120	0
284	20240219	154500	102561000	15120	15120	15120	15120	0
285	20240219	154400	102561000	15120	15120	15120	15120	0
286	20240219	154300	102561000	15120	15120	15120	15120	0
287	20240219	154200	102561000	15120	15120	15120	15120	0
288	20240219	154100	102561000	15120	15120	15120	15120	0
289	20240219	154000	102561000	15120	15120	15120	15120	0
290	20240219	153900	102561000	15120	15120	15120	15120	0
291	20240219	153800	102561000	15120	15120	15120	15120	0
292	20240219	153700	102561000	15120	15120	15120	15120	0
293	20240219	153600	102561000	15120	15120	15120	15120	0
294	20240219	153500	102561000	15120	15120	15120	15120	0
295	20240219	153400	102561000	15120	15120	15120	15120	0
296	20240219	153300	102561000	15120	15120	15120	15120	0
297	20240219	153200	102561000	15120	15120	15120	15120	0
298	20240219	153100	102561000	15120	15120	15120	15120	0
299	20240219	153000	102561000	15120	15120	15120	15120	54
300	20240219	152900	101744520	15130	15130	15130	15130	0
301	20240219	152800	101744520	15130	15130	15130	15130	0
302	20240219	152700	101744520	15130	15130	15130	15130	0
303	20240219	152600	101744520	15130	15130	15130	15130	0
304	20240219	152500	101744520	15130	15130	15130	15130	0
305	20240219	152400	101744520	15130	15130	15130	15130	0
306	20240219	152300	101744520	15130	15130	15130	15130	0
307	20240219	152200	101744520	15130	15130	15130	15130	0
308	20240219	152100	101744520	15130	15130	15130	15130	0
309	20240219	152000	101744520	15130	15130	15130	15130	0
310	20240219	151900	101744520	15130	15030	15130	15010	150
311	20240219	151800	99488600	15130	15130	15130	15130	0
312	20240219	151700	99488600	15130	15130	15130	15130	0
313	20240219	151600	99488600	15130	15130	15130	15130	0
314	20240219	151500	99488600	15130	15130	15130	15130	0
315	20240219	151400	99488600	15130	15130	15130	15130	3
316	20240219	151300	99443210	15130	15130	15130	15130	0
317	20240219	151200	99443210	15130	15130	15130	15130	1
318	20240219	151100	99428080	15140	15140	15140	15140	0
319	20240219	151000	99428080	15140	15050	15140	15050	4
320	20240219	150900	99367650	15100	15100	15100	15100	0
321	20240219	150800	99367650	15100	15090	15100	15090	346
322	20240219	150700	94145010	15090	15090	15090	15090	0
323	20240219	150600	94145010	15090	15090	15090	15090	0
324	20240219	150500	94145010	15090	15090	15090	15090	0
325	20240219	150400	94145010	15090	15090	15090	15090	0
326	20240219	150300	94145010	15090	15090	15090	15090	0
327	20240219	150200	94145010	15090	15080	15090	15080	13
328	20240219	150100	93948940	15000	15000	15000	15000	0
329	20240219	150000	93948940	15000	15000	15000	15000	2
330	20240219	145900	93918940	15000	15000	15000	15000	0
331	20240219	145800	93918940	15000	15000	15000	15000	0
332	20240219	145700	93918940	15000	15000	15000	15000	0
333	20240219	145600	93918940	15000	15000	15000	15000	2
334	20240219	145500	93888940	15010	15010	15010	15010	0
335	20240219	145400	93888940	15010	15010	15010	15010	0
336	20240219	145300	93888940	15010	15010	15010	15010	0
337	20240219	145200	93888940	15010	15010	15010	15010	167
338	20240219	145100	91382270	15010	15010	15010	15010	0
339	20240219	145000	91382270	15010	15010	15010	15010	0
340	20240219	144900	91382270	15010	15020	15020	15010	15
341	20240219	144800	91157010	15090	15090	15090	15090	0
342	20240219	144700	91157010	15090	15090	15090	15090	0
343	20240219	144600	91157010	15090	15090	15090	15090	0
344	20240219	144500	91157010	15090	15090	15090	15090	0
345	20240219	144400	91157010	15090	15090	15090	15090	0
346	20240219	144300	91157010	15090	15090	15090	15090	4
347	20240219	144200	91096650	15080	15080	15080	15080	1
348	20240219	144100	91081570	15010	15010	15010	15010	0
349	20240219	144000	91081570	15010	15010	15010	15010	0
350	20240219	143900	91081570	15010	15010	15010	15010	0
351	20240219	143800	91081570	15010	15010	15010	15010	1
352	20240219	143700	91066560	15060	15060	15060	15060	0
353	20240219	143600	91066560	15060	15060	15060	15060	0
354	20240219	143500	91066560	15060	15050	15060	15050	199
355	20240219	143400	88070000	15000	15000	15000	15000	0
356	20240219	143300	88070000	15000	15000	15000	15000	0
357	20240219	143200	88070000	15000	15000	15000	15000	0
358	20240219	143100	88070000	15000	15000	15000	15000	5
359	20240219	143000	87995000	15000	15000	15000	15000	0
360	20240219	142900	87995000	15000	15000	15000	15000	0
361	20240219	142800	87995000	15000	15000	15000	15000	0
362	20240219	142700	87995000	15000	15000	15000	15000	0
363	20240219	142600	87995000	15000	15000	15000	15000	0
364	20240219	142500	87995000	15000	15000	15000	15000	0
365	20240219	142400	87995000	15000	15000	15000	15000	0
366	20240219	142300	87995000	15000	15000	15000	15000	0
367	20240219	142200	87995000	15000	15000	15000	15000	0
368	20240219	142100	87995000	15000	15000	15000	15000	0
369	20240219	142000	87995000	15000	15000	15000	15000	0
370	20240219	141900	87995000	15000	15000	15000	15000	0
371	20240219	141800	87995000	15000	15000	15000	15000	0
372	20240219	141700	87995000	15000	15000	15000	15000	0
373	20240219	141600	87995000	15000	15000	15000	15000	0
374	20240219	141500	87995000	15000	15000	15000	15000	0
375	20240219	141400	87995000	15000	15000	15000	15000	0
376	20240219	141300	87995000	15000	15000	15000	15000	0
377	20240219	141200	87995000	15000	15000	15000	15000	0
378	20240219	141100	87995000	15000	15000	15000	15000	0
379	20240219	141000	87995000	15000	15000	15000	15000	0
380	20240219	140900	87995000	15000	15000	15000	15000	0
381	20240219	140800	87995000	15000	15000	15000	15000	0
382	20240219	140700	87995000	15000	15000	15000	15000	0
383	20240219	140600	87995000	15000	15000	15000	15000	0
384	20240219	140500	87995000	15000	15000	15000	15000	200
385	20240219	140400	84995000	15000	15000	15000	15000	1
386	20240219	140300	84980000	15000	15000	15000	15000	4
387	20240219	140200	84920000	15000	15000	15000	15000	0
388	20240219	140100	84920000	15000	15000	15000	15000	0
389	20240219	140000	84920000	15000	15000	15000	15000	1
390	20240219	135900	84905000	15000	15000	15000	15000	0
391	20240219	135800	84905000	15000	15000	15000	15000	0
392	20240219	135700	84905000	15000	15000	15000	15000	0
393	20240219	135600	84905000	15000	15000	15000	15000	0
394	20240219	135500	84905000	15000	15000	15000	15000	0
395	20240219	135400	84905000	15000	15000	15000	15000	0
396	20240219	135300	84905000	15000	15000	15000	15000	0
397	20240219	135200	84905000	15000	15000	15000	15000	0
398	20240219	135100	84905000	15000	15000	15000	15000	0
399	20240219	135000	84905000	15000	15000	15000	15000	15
400	20240219	134900	84680000	15000	15000	15000	15000	304
401	20240219	134800	80120000	15000	15000	15000	15000	0
402	20240219	134700	80120000	15000	15000	15000	15000	49
403	20240219	134600	79385000	15000	15000	15000	15000	0
404	20240219	134500	79385000	15000	15000	15000	15000	0
405	20240219	134400	79385000	15000	15000	15000	15000	0
406	20240219	134300	79385000	15000	15000	15000	15000	100
407	20240219	134200	77885000	15000	15000	15000	15000	0
408	20240219	134100	77885000	15000	15000	15000	15000	0
409	20240219	134000	77885000	15000	15000	15000	15000	0
410	20240219	133900	77885000	15000	15000	15000	15000	0
411	20240219	133800	77885000	15000	15000	15000	15000	0
412	20240219	133700	77885000	15000	15010	15010	15000	100
413	20240219	133600	76384950	15000	15000	15000	15000	0
414	20240219	133500	76384950	15000	15000	15000	15000	0
415	20240219	133400	76384950	15000	15000	15000	15000	0
416	20240219	133300	76384950	15000	15000	15000	15000	0
417	20240219	133200	76384950	15000	15000	15000	15000	0
418	20240219	133100	76384950	15000	15000	15000	15000	0
419	20240219	133000	76384950	15000	15000	15000	15000	0
420	20240219	132900	76384950	15000	15000	15000	15000	0
421	20240219	132800	76384950	15000	15000	15000	15000	0
422	20240219	132700	76384950	15000	15000	15000	15000	0
423	20240219	132600	76384950	15000	15000	15000	15000	0
424	20240219	132500	76384950	15000	15000	15000	15000	0
425	20240219	132400	76384950	15000	15000	15000	15000	0
426	20240219	132300	76384950	15000	15000	15000	15000	0
427	20240219	132200	76384950	15000	15000	15000	15000	0
428	20240219	132100	76384950	15000	15000	15000	15000	0
429	20240219	132000	76384950	15000	15000	15000	15000	0
430	20240219	131900	76384950	15000	15000	15000	15000	0
431	20240219	131800	76384950	15000	15000	15000	15000	0
432	20240219	131700	76384950	15000	15000	15000	15000	0
433	20240219	131600	76384950	15000	15000	15000	15000	0
434	20240219	131500	76384950	15000	15000	15000	15000	0
435	20240219	131400	76384950	15000	15000	15000	15000	0
436	20240219	131300	76384950	15000	15000	15000	15000	119
437	20240219	131200	74599950	15060	15060	15060	15060	0
438	20240219	131100	74599950	15060	15060	15060	15060	0
439	20240219	131000	74599950	15060	15050	15060	15000	228
440	20240219	130900	71177900	15060	15060	15060	15060	0
441	20240219	130800	71177900	15060	15060	15060	15060	22
442	20240219	130700	70846580	15080	15080	15080	15080	0
443	20240219	130600	70846580	15080	15080	15080	15080	0
444	20240219	130500	70846580	15080	15080	15080	15080	0
445	20240219	130400	70846580	15080	15080	15080	15080	1
446	20240219	130300	70831500	15070	15070	15070	15070	0
447	20240219	130200	70831500	15070	15080	15080	15070	8
448	20240219	130100	70710930	15060	15060	15060	15060	0
449	20240219	130000	70710930	15060	15060	15060	15060	0
450	20240219	125900	70710930	15060	15060	15060	15060	0
451	20240219	125800	70710930	15060	15060	15060	15060	0
452	20240219	125700	70710930	15060	15060	15060	15060	0
453	20240219	125600	70710930	15060	15060	15060	15060	0
454	20240219	125500	70710930	15060	15060	15060	15060	0
455	20240219	125400	70710930	15060	15060	15060	15060	0
456	20240219	125300	70710930	15060	15060	15060	15060	0
457	20240219	125200	70710930	15060	15060	15060	15060	0
458	20240219	125100	70710930	15060	15060	15060	15060	0
459	20240219	125000	70710930	15060	15060	15060	15060	0
460	20240219	124900	70710930	15060	15060	15060	15060	1
461	20240219	124800	70695870	15100	15100	15100	15100	60
462	20240219	124700	69789870	15100	15100	15100	15100	0
463	20240219	124600	69789870	15100	15100	15100	15100	0
464	20240219	124500	69789870	15100	15100	15100	15100	0
465	20240219	124400	69789870	15100	15100	15100	15100	0
466	20240219	124300	69789870	15100	15100	15100	15100	0
467	20240219	124200	69789870	15100	15100	15100	15100	0
468	20240219	124100	69789870	15100	15100	15100	15100	0
469	20240219	124000	69789870	15100	15100	15100	15100	0
470	20240219	123900	69789870	15100	15100	15100	15100	3
471	20240219	123800	69744570	15100	15100	15100	15100	0
472	20240219	123700	69744570	15100	15100	15100	15100	0
473	20240219	123600	69744570	15100	15100	15100	15100	0
474	20240219	123500	69744570	15100	15100	15100	15100	5
475	20240219	123400	69669070	15120	15120	15120	15120	0
476	20240219	123300	69669070	15120	15120	15120	15120	8
477	20240219	123200	69548110	15160	15160	15160	15160	0
478	20240219	123100	69548110	15160	15160	15160	15160	0
479	20240219	123000	69548110	15160	15150	15160	15150	20
480	20240219	122900	69244930	15130	15130	15130	15130	3
481	20240219	122800	69199540	15130	15130	15130	15130	3
482	20240219	122700	69154150	15130	15160	15160	15130	66
483	20240219	122600	68153620	15160	15160	15160	15160	0
484	20240219	122500	68153620	15160	15160	15160	15160	5
485	20240219	122400	68077820	15160	15160	15160	15160	0
486	20240219	122300	68077820	15160	15160	15160	15160	0
487	20240219	122200	68077820	15160	15160	15160	15160	0
488	20240219	122100	68077820	15160	15160	15160	15160	0
489	20240219	122000	68077820	15160	15160	15160	15160	0
490	20240219	121900	68077820	15160	15160	15160	15160	0
491	20240219	121800	68077820	15160	15160	15160	15160	0
492	20240219	121700	68077820	15160	15160	15160	15160	0
493	20240219	121600	68077820	15160	15160	15160	15160	1
494	20240219	121500	68062660	15160	15160	15160	15160	0
495	20240219	121400	68062660	15160	15160	15160	15160	0
496	20240219	121300	68062660	15160	15160	15160	15160	0
497	20240219	121200	68062660	15160	15160	15160	15160	0
498	20240219	121100	68062660	15160	15160	15160	15160	0
499	20240219	121000	68062660	15160	15160	15160	15160	0
500	20240219	120900	68062660	15160	15020	15160	15020	34
501	20240219	120800	67548390	15170	15170	15170	15170	0
502	20240219	120700	67548390	15170	15170	15170	15170	0
503	20240219	120600	67548390	15170	15170	15170	15170	0
504	20240219	120500	67548390	15170	15170	15170	15170	0
505	20240219	120400	67548390	15170	15170	15170	15170	0
506	20240219	120300	67548390	15170	15170	15170	15170	0
507	20240219	120200	67548390	15170	15170	15170	15170	0
508	20240219	120100	67548390	15170	15050	15170	15010	176
509	20240219	120000	64900950	15170	15170	15170	15170	0
510	20240219	115900	64900950	15170	15170	15170	15170	0
511	20240219	115800	64900950	15170	15170	15170	15170	20
512	20240219	115700	64597550	15170	15050	15170	15050	23
513	20240219	115600	64249870	15180	15180	15180	15180	0
514	20240219	115500	64249870	15180	15040	15180	15040	27
515	20240219	115400	63840260	15170	15170	15170	15170	0
516	20240219	115300	63840260	15170	15170	15170	15170	0
517	20240219	115200	63840260	15170	15170	15170	15170	0
518	20240219	115100	63840260	15170	15170	15170	15170	0
519	20240219	115000	63840260	15170	15170	15170	15170	0
520	20240219	114900	63840260	15170	15170	15170	15170	0
521	20240219	114800	63840260	15170	15170	15170	15170	3
522	20240219	114700	63794750	15170	15170	15170	15170	0
523	20240219	114600	63794750	15170	15170	15170	15170	1
524	20240219	114500	63779580	15160	15160	15160	15160	1
525	20240219	114400	63764420	15170	15170	15170	15170	0
526	20240219	114300	63764420	15170	15170	15170	15170	0
527	20240219	114200	63764420	15170	15170	15170	15170	0
528	20240219	114100	63764420	15170	15170	15170	15170	0
529	20240219	114000	63764420	15170	15170	15170	15170	0
530	20240219	113900	63764420	15170	15170	15170	15170	3
531	20240219	113800	63718910	15170	15170	15170	15170	1
532	20240219	113700	63703740	15180	15180	15180	15180	0
533	20240219	113600	63703740	15180	15180	15180	15180	0
534	20240219	113500	63703740	15180	15180	15180	15180	0
535	20240219	113400	63703740	15180	15180	15180	15180	0
536	20240219	113300	63703740	15180	15180	15180	15180	0
537	20240219	113200	63703740	15180	15180	15180	15180	0
538	20240219	113100	63703740	15180	15180	15180	15180	0
539	20240219	113000	63703740	15180	15180	15180	15180	0
540	20240219	112900	63703740	15180	15180	15180	15180	0
541	20240219	112800	63703740	15180	15180	15180	15180	0
542	20240219	112700	63703740	15180	15180	15180	15180	0
543	20240219	112600	63703740	15180	15180	15180	15180	0
544	20240219	112500	63703740	15180	15180	15180	15180	0
545	20240219	112400	63703740	15180	15180	15180	15180	0
546	20240219	112300	63703740	15180	15180	15180	15180	0
547	20240219	112200	63703740	15180	15180	15180	15180	146
548	20240219	112100	61487460	15100	15100	15100	15100	0
549	20240219	112000	61487460	15100	15100	15100	15100	1
550	20240219	111900	61472360	15180	15180	15180	15180	1
551	20240219	111800	61457180	15180	15180	15180	15180	0
552	20240219	111700	61457180	15180	15180	15180	15180	0
553	20240219	111600	61457180	15180	15180	15180	15180	1
554	20240219	111500	61442000	15190	15190	15190	15190	0
555	20240219	111400	61442000	15190	15190	15190	15190	0
556	20240219	111300	61442000	15190	15190	15190	15190	0
557	20240219	111200	61442000	15190	15190	15190	15190	0
558	20240219	111100	61442000	15190	15190	15190	15190	0
559	20240219	111000	61442000	15190	15190	15190	15190	0
560	20240219	110900	61442000	15190	15150	15190	15150	100
561	20240219	110800	59925890	15150	15150	15150	15150	0
562	20240219	110700	59925890	15150	15150	15150	15150	0
563	20240219	110600	59925890	15150	15150	15150	15150	1
564	20240219	110500	59910740	15150	15150	15150	15150	51
565	20240219	110400	59138090	15150	15150	15150	15150	0
566	20240219	110300	59138090	15150	15150	15150	15150	0
567	20240219	110200	59138090	15150	15150	15150	15150	0
568	20240219	110100	59138090	15150	15150	15150	15150	1
569	20240219	110000	59122940	15150	15150	15150	15150	0
570	20240219	105900	59122940	15150	15150	15150	15150	0
571	20240219	105800	59122940	15150	15150	15150	15150	0
572	20240219	105700	59122940	15150	15150	15150	15150	0
573	20240219	105600	59122940	15150	15150	15150	15150	287
574	20240219	105500	54774890	15150	15150	15150	15150	0
575	20240219	105400	54774890	15150	15150	15150	15150	0
576	20240219	105300	54774890	15150	15150	15150	15150	1
577	20240219	105200	54759740	15200	15200	15200	15200	0
578	20240219	105100	54759740	15200	15200	15200	15200	0
579	20240219	105000	54759740	15200	15200	15200	15200	0
580	20240219	104900	54759740	15200	15040	15200	14990	99
581	20240219	104800	53266580	15200	15070	15200	14940	89
582	20240219	104700	51926920	15150	15150	15150	15150	0
583	20240219	104600	51926920	15150	15150	15150	15150	0
584	20240219	104500	51926920	15150	15150	15150	15150	0
585	20240219	104400	51926920	15150	15150	15150	15150	0
586	20240219	104300	51926920	15150	15150	15150	15150	0
587	20240219	104200	51926920	15150	15150	15150	15150	0
588	20240219	104100	51926920	15150	15150	15150	15150	0
589	20240219	104000	51926920	15150	15150	15150	15150	0
590	20240219	103900	51926920	15150	15150	15150	15150	0
591	20240219	103800	51926920	15150	15150	15150	15150	0
592	20240219	103700	51926920	15150	15150	15150	15150	2
593	20240219	103600	51896620	15150	15150	15150	15150	0
594	20240219	103500	51896620	15150	15150	15150	15150	0
595	20240219	103400	51896620	15150	15150	15150	15150	0
596	20240219	103300	51896620	15150	15150	15150	15150	0
597	20240219	103200	51896620	15150	15150	15150	15150	10
598	20240219	103100	51745120	15160	15160	15160	15160	0
599	20240219	103000	51745120	15160	15140	15160	15140	21
600	20240219	102900	51426960	15140	15090	15140	15090	206
601	20240219	102800	48312520	15090	14960	15090	14960	223
602	20240219	102700	44954820	15060	15060	15060	15060	120
603	20240219	102600	43147620	15070	15070	15070	15070	1
604	20240219	102500	43132550	15070	15070	15070	15070	0
605	20240219	102400	43132550	15070	15070	15070	15070	0
606	20240219	102300	43132550	15070	15070	15070	15070	0
607	20240219	102200	43132550	15070	15070	15070	15070	0
608	20240219	102100	43132550	15070	15070	15070	15070	0
609	20240219	102000	43132550	15070	15070	15070	15070	0
610	20240219	101900	43132550	15070	15070	15070	15070	4
611	20240219	101800	43072270	15080	15080	15080	15080	0
612	20240219	101700	43072270	15080	15000	15080	14910	174
613	20240219	101600	40469040	15090	15080	15090	14900	126
614	20240219	101500	38577780	15080	15080	15080	15080	20
615	20240219	101400	38276180	15080	15080	15080	15080	0
616	20240219	101300	38276180	15080	15080	15080	15080	0
617	20240219	101200	38276180	15080	15080	15080	15080	0
618	20240219	101100	38276180	15080	15080	15080	15080	0
619	20240219	101000	38276180	15080	15080	15080	15080	0
620	20240219	100900	38276180	15080	15080	15080	15080	201
621	20240219	100800	35245100	15080	15080	15080	15080	0
622	20240219	100700	35245100	15080	15080	15080	15080	0
623	20240219	100600	35245100	15080	15080	15080	15080	0
624	20240219	100500	35245100	15080	15070	15080	15070	67
625	20240219	100400	34235300	15070	15070	15070	15070	0
626	20240219	100300	34235300	15070	15070	15070	15070	1
627	20240219	100200	34220230	15070	15070	15070	15070	0
628	20240219	100100	34220230	15070	15070	15070	15070	0
629	20240219	100000	34220230	15070	15070	15070	15070	3
630	20240219	095900	34175020	15080	15080	15080	15080	0
631	20240219	095800	34175020	15080	15080	15080	15080	0
632	20240219	095700	34175020	15080	15080	15080	15080	0
633	20240219	095600	34175020	15080	15080	15080	15080	0
634	20240219	095500	34175020	15080	15080	15080	15080	0
635	20240219	095400	34175020	15080	15080	15080	15080	0
636	20240219	095300	34175020	15080	15080	15080	15080	0
637	20240219	095200	34175020	15080	15060	15080	14900	168
638	20240219	095100	31651750	15060	15060	15060	14920	46
639	20240219	095000	30961900	15050	15040	15050	15040	300
640	20240219	094900	26446920	15050	15050	15050	15050	0
641	20240219	094800	26446920	15050	15050	15050	15050	0
642	20240219	094700	26446920	15050	15050	15050	15050	0
643	20240219	094600	26446920	15050	15050	15050	15050	0
644	20240219	094500	26446920	15050	15050	15050	15050	0
645	20240219	094400	26446920	15050	15050	15050	15050	1
646	20240219	094300	26431870	15050	15050	15050	15050	1
647	20240219	094200	26416820	15100	15100	15100	15100	0
648	20240219	094100	26416820	15100	15100	15100	15100	0
649	20240219	094000	26416820	15100	14990	15100	14710	945
650	20240219	093900	12394250	15050	15060	15060	15050	60
651	20240219	093800	11491050	15100	15100	15100	15100	1
652	20240219	093700	11475950	15100	15100	15100	15100	0
653	20240219	093600	11475950	15100	15100	15100	15100	13
654	20240219	093500	11279650	15090	15090	15090	15090	37
655	20240219	093400	10721320	15090	15090	15090	15090	0
656	20240219	093300	10721320	15090	15090	15090	15090	0
657	20240219	093200	10721320	15090	15090	15090	15090	0
658	20240219	093100	10721320	15090	15090	15090	15090	1
659	20240219	093000	10706230	15080	15060	15080	15060	200
660	20240219	092900	7691250	15060	15060	15060	15060	1
661	20240219	092800	7676190	14990	14990	14990	14990	10
662	20240219	092700	7526290	14990	14990	14990	14990	10
663	20240219	092600	7376390	15000	15000	15000	15000	0
664	20240219	092500	7376390	15000	15000	15000	15000	0
665	20240219	092400	7376390	15000	14990	15000	14990	4
666	20240219	092300	7316420	15000	15000	15000	15000	0
667	20240219	092200	7316420	15000	15000	15000	15000	20
668	20240219	092100	7016420	15000	15000	15000	15000	196
669	20240219	092000	4076420	15000	15000	15000	15000	0
670	20240219	091900	4076420	15000	15000	15000	15000	45
671	20240219	091800	3401420	14990	14990	14990	14990	0
672	20240219	091700	3401420	14990	14990	14990	14990	0
673	20240219	091600	3401420	14990	14990	14990	14990	0
674	20240219	091500	3401420	14990	14990	14990	14990	19
675	20240219	091400	3116610	14990	14990	14990	14990	0
676	20240219	091300	3116610	14990	14990	14990	14990	0
677	20240219	091200	3116610	14990	14990	14990	14990	0
678	20240219	091100	3116610	14990	15010	15010	14990	75
679	20240219	091000	1991640	15010	15010	15010	15010	3
680	20240219	090900	1946610	15090	15090	15090	15090	50
681	20240219	090800	1192110	15090	15090	15090	15090	0
682	20240219	090700	1192110	15090	15090	15090	15090	28
683	20240219	090600	769590	15090	15090	15090	15090	0
684	20240219	090500	769590	15090	15090	15090	15090	0
685	20240219	090400	769590	15090	15090	15090	15090	0
686	20240219	090300	769590	15090	15090	15090	15090	0
687	20240219	090200	769590	15090	15090	15090	15090	0
688	20240219	090100	769590	15090	15090	15090	15090	33
689	20240219	090000	271620	15090	15090	15090	15090	18