KissMeData/018120/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190200	18811500	15770	15770	15770	15770	13
3	20240220	190100	18811500	15770	15770	15770	15770	0
4	20240220	190000	18811500	15770	15770	15770	15770	0
5	20240220	185900	18811500	15770	15770	15770	15770	0
6	20240220	185800	18811500	15770	15770	15770	15770	0
7	20240220	185700	18811500	15770	15770	15770	15770	0
8	20240220	185600	18811500	15770	15770	15770	15770	0
9	20240220	185500	18811500	15770	15770	15770	15770	0
10	20240220	185400	18811500	15770	15770	15770	15770	0
11	20240220	185300	18811500	15770	15770	15770	15770	0
12	20240220	185200	18811500	15770	15770	15770	15770	0
13	20240220	185100	18811500	15770	15770	15770	15770	0
14	20240220	185000	18811500	15770	15770	15770	15770	0
15	20240220	184900	18811500	15770	15770	15770	15770	0
16	20240220	184800	18811500	15770	15770	15770	15770	0
17	20240220	184700	18811500	15770	15770	15770	15770	0
18	20240220	184600	18811500	15770	15770	15770	15770	0
19	20240220	184500	18811500	15770	15770	15770	15770	0
20	20240220	184400	18811500	15770	15770	15770	15770	0
21	20240220	184300	18811500	15770	15770	15770	15770	0
22	20240220	184200	18811500	15770	15770	15770	15770	0
23	20240220	184100	18811500	15770	15770	15770	15770	0
24	20240220	184000	18811500	15770	15770	15770	15770	0
25	20240220	183900	18811500	15770	15770	15770	15770	0
26	20240220	183800	18811500	15770	15770	15770	15770	0
27	20240220	183700	18811500	15770	15770	15770	15770	0
28	20240220	183600	18811500	15770	15770	15770	15770	0
29	20240220	183500	18811500	15770	15770	15770	15770	0
30	20240220	183400	18811500	15770	15770	15770	15770	0
31	20240220	183300	18811500	15770	15770	15770	15770	0
32	20240220	183200	18811500	15770	15770	15770	15770	13
33	20240220	183100	18811500	15770	15770	15770	15770	0
34	20240220	183000	18811500	15770	15770	15770	15770	0
35	20240220	182900	18811500	15770	15770	15770	15770	0
36	20240220	182800	18811500	15770	15770	15770	15770	0
37	20240220	182700	18811500	15770	15770	15770	15770	0
38	20240220	182600	18811500	15770	15770	15770	15770	0
39	20240220	182500	18811500	15770	15770	15770	15770	0
40	20240220	182400	18811500	15770	15770	15770	15770	0
41	20240220	182300	18811500	15770	15770	15770	15770	0
42	20240220	182200	18811500	15770	15770	15770	15770	0
43	20240220	182100	18811500	15770	15770	15770	15770	0
44	20240220	182000	18811500	15770	15770	15770	15770	0
45	20240220	181900	18811500	15770	15770	15770	15770	0
46	20240220	181800	18811500	15770	15770	15770	15770	0
47	20240220	181700	18811500	15770	15770	15770	15770	0
48	20240220	181600	18811500	15770	15770	15770	15770	0
49	20240220	181500	18811500	15770	15770	15770	15770	0
50	20240220	181400	18811500	15770	15770	15770	15770	0
51	20240220	181300	18811500	15770	15770	15770	15770	0
52	20240220	181200	18811500	15770	15770	15770	15770	0
53	20240220	181100	18811500	15770	15770	15770	15770	0
54	20240220	181000	18811500	15770	15770	15770	15770	0
55	20240220	180900	18811500	15770	15770	15770	15770	0
56	20240220	180800	18811500	15770	15770	15770	15770	0
57	20240220	180700	18811500	15770	15770	15770	15770	0
58	20240220	180600	18811500	15770	15770	15770	15770	0
59	20240220	180500	18811500	15770	15770	15770	15770	0
60	20240220	180400	18811500	15770	15770	15770	15770	0
61	20240220	180300	18811500	15770	15770	15770	15770	0
62	20240220	180200	18811500	15770	15770	15770	15770	13
63	20240220	180100	18811500	15770	15770	15770	15770	0
64	20240220	180000	18811500	15770	15770	15770	15770	0
65	20240220	175900	18811500	15770	15770	15770	15770	0
66	20240220	175800	18811500	15770	15770	15770	15770	0
67	20240220	175700	18811500	15770	15770	15770	15770	0
68	20240220	175600	18811500	15770	15770	15770	15770	0
69	20240220	175500	18811500	15770	15770	15770	15770	0
70	20240220	175400	18811500	15770	15770	15770	15770	0
71	20240220	175300	18811500	15770	15770	15770	15770	0
72	20240220	175200	18811500	15770	15770	15770	15770	0
73	20240220	175100	18811500	15770	15770	15770	15770	0
74	20240220	175000	18811500	15770	15770	15770	15770	0
75	20240220	174900	18811500	15770	15770	15770	15770	0
76	20240220	174800	18811500	15770	15770	15770	15770	0
77	20240220	174700	18811500	15770	15770	15770	15770	0
78	20240220	174600	18811500	15770	15770	15770	15770	0
79	20240220	174500	18811500	15770	15770	15770	15770	0
80	20240220	174400	18811500	15770	15770	15770	15770	0
81	20240220	174300	18811500	15770	15770	15770	15770	0
82	20240220	174200	18811500	15770	15770	15770	15770	0
83	20240220	174100	18811500	15770	15770	15770	15770	0
84	20240220	174000	18811500	15770	15770	15770	15770	0
85	20240220	173900	18811500	15770	15770	15770	15770	0
86	20240220	173800	18811500	15770	15770	15770	15770	0
87	20240220	173700	18811500	15770	15770	15770	15770	0
88	20240220	173600	18811500	15770	15770	15770	15770	0
89	20240220	173500	18811500	15770	15770	15770	15770	0
90	20240220	173400	18811500	15770	15770	15770	15770	0
91	20240220	173300	18811500	15770	15770	15770	15770	0
92	20240220	173200	18811500	15770	15770	15770	15770	13
93	20240220	173100	18811500	15770	15770	15770	15770	0
94	20240220	173000	18811500	15770	15770	15770	15770	0
95	20240220	172900	18811500	15770	15770	15770	15770	0
96	20240220	172800	18811500	15770	15770	15770	15770	0
97	20240220	172700	18811500	15770	15770	15770	15770	0
98	20240220	172600	18811500	15770	15770	15770	15770	0
99	20240220	172500	18811500	15770	15770	15770	15770	0
100	20240220	172400	18811500	15770	15770	15770	15770	0
101	20240220	172300	18811500	15770	15770	15770	15770	0
102	20240220	172200	18811500	15770	15770	15770	15770	0
103	20240220	172100	18811500	15770	15770	15770	15770	0
104	20240220	172000	18811500	15770	15770	15770	15770	0
105	20240220	171900	18811500	15770	15770	15770	15770	0
106	20240220	171800	18811500	15770	15770	15770	15770	0
107	20240220	171700	18811500	15770	15770	15770	15770	0
108	20240220	171600	18811500	15770	15770	15770	15770	0
109	20240220	171500	18811500	15770	15770	15770	15770	0
110	20240220	171400	18811500	15770	15770	15770	15770	0
111	20240220	171300	18811500	15770	15770	15770	15770	0
112	20240220	171200	18811500	15770	15770	15770	15770	0
113	20240220	171100	18811500	15770	15770	15770	15770	0
114	20240220	171000	18811500	15770	15770	15770	15770	0
115	20240220	170900	18811500	15770	15770	15770	15770	0
116	20240220	170800	18811500	15770	15770	15770	15770	0
117	20240220	170700	18811500	15770	15770	15770	15770	0
118	20240220	170600	18811500	15770	15770	15770	15770	0
119	20240220	170500	18811500	15770	15770	15770	15770	0
120	20240220	170400	18811500	15770	15770	15770	15770	0
121	20240220	170300	18811500	15770	15770	15770	15770	0
122	20240220	170200	18811500	15770	15770	15770	15770	13
123	20240220	170100	18811500	15770	15770	15770	15770	0
124	20240220	170000	18811500	15770	15770	15770	15770	0
125	20240220	165900	18811500	15770	15770	15770	15770	0
126	20240220	165800	18811500	15770	15770	15770	15770	0
127	20240220	165700	18811500	15770	15770	15770	15770	0
128	20240220	165600	18811500	15770	15770	15770	15770	0
129	20240220	165500	18811500	15770	15770	15770	15770	0
130	20240220	165400	18811500	15770	15770	15770	15770	0
131	20240220	165300	18811500	15770	15770	15770	15770	0
132	20240220	165200	18811500	15770	15770	15770	15770	0
133	20240220	165100	18811500	15770	15770	15770	15770	0
134	20240220	165000	18811500	15770	15770	15770	15770	0
135	20240220	164900	18811500	15770	15770	15770	15770	0
136	20240220	164800	18811500	15770	15770	15770	15770	0
137	20240220	164700	18811500	15770	15770	15770	15770	0
138	20240220	164600	18811500	15770	15770	15770	15770	0
139	20240220	164500	18811500	15770	15770	15770	15770	0
140	20240220	164400	18811500	15770	15770	15770	15770	0
141	20240220	164300	18811500	15770	15770	15770	15770	0
142	20240220	164200	18811500	15770	15770	15770	15770	0
143	20240220	164100	18811500	15770	15770	15770	15770	0
144	20240220	164000	18811500	15770	15770	15770	15770	0
145	20240220	163900	18811500	15770	15770	15770	15770	0
146	20240220	163800	18811500	15770	15770	15770	15770	0
147	20240220	163700	18811500	15770	15770	15770	15770	0
148	20240220	163600	18811500	15770	15770	15770	15770	0
149	20240220	163500	18811500	15770	15770	15770	15770	0
150	20240220	163400	18811500	15770	15770	15770	15770	0
151	20240220	163300	18811500	15770	15770	15770	15770	0
152	20240220	163200	18811500	15770	15770	15770	15770	13
153	20240220	163100	18811500	15770	15770	15770	15770	0
154	20240220	163000	18811500	15770	15770	15770	15770	0
155	20240220	162900	18811500	15770	15770	15770	15770	0
156	20240220	162800	18811500	15770	15770	15770	15770	0
157	20240220	162700	18811500	15770	15770	15770	15770	0
158	20240220	162600	18811500	15770	15770	15770	15770	0
159	20240220	162500	18811500	15770	15770	15770	15770	0
160	20240220	162400	18811500	15770	15770	15770	15770	0
161	20240220	162300	18811500	15770	15770	15770	15770	0
162	20240220	162200	18811500	15770	15770	15770	15770	0
163	20240220	162100	18811500	15770	15770	15770	15770	0
164	20240220	162000	18811500	15770	15770	15770	15770	0
165	20240220	161900	18811500	15770	15770	15770	15770	0
166	20240220	161800	18811500	15770	15770	15770	15770	0
167	20240220	161700	18811500	15770	15770	15770	15770	0
168	20240220	161600	18811500	15770	15770	15770	15770	0
169	20240220	161500	18811500	15770	15770	15770	15770	0
170	20240220	161400	18811500	15770	15770	15770	15770	0
171	20240220	161300	18811500	15770	15770	15770	15770	0
172	20240220	161200	18811500	15770	15770	15770	15770	0
173	20240220	161100	18811500	15770	15770	15770	15770	0
174	20240220	161000	18811500	15770	15770	15770	15770	0
175	20240220	160900	18811500	15770	15770	15770	15770	0
176	20240220	160800	18811500	15770	15770	15770	15770	0
177	20240220	160700	18811500	15770	15770	15770	15770	0
178	20240220	160600	18811500	15770	15770	15770	15770	0
179	20240220	160500	18811500	15770	15770	15770	15770	0
180	20240220	160400	18811500	15770	15770	15770	15770	0
181	20240220	160300	18811500	15770	15770	15770	15770	0
182	20240220	160200	18811500	15770	15770	15770	15770	13
183	20240220	160100	18811500	15770	15770	15770	15770	0
184	20240220	160000	18811500	15770	15770	15770	15770	0
185	20240220	155900	18811500	15770	15770	15770	15770	0
186	20240220	155800	18811500	15770	15770	15770	15770	0
187	20240220	155700	18811500	15770	15770	15770	15770	0
188	20240220	155600	18811500	15770	15770	15770	15770	0
189	20240220	155500	18811500	15770	15770	15770	15770	0
190	20240220	155400	18811500	15770	15770	15770	15770	0
191	20240220	155300	18811500	15770	15770	15770	15770	0
192	20240220	155200	18811500	15770	15770	15770	15770	0
193	20240220	155100	18811500	15770	15770	15770	15770	0
194	20240220	155000	18811500	15770	15770	15770	15770	0
195	20240220	154900	18811500	15770	15770	15770	15770	0
196	20240220	154800	18811500	15770	15770	15770	15770	0
197	20240220	154700	18811500	15770	15770	15770	15770	0
198	20240220	154600	18811500	15770	15770	15770	15770	0
199	20240220	154500	18811500	15770	15770	15770	15770	0
200	20240220	154400	18811500	15770	15770	15770	15770	0
201	20240220	154300	18811500	15770	15770	15770	15770	0
202	20240220	154200	18811500	15770	15770	15770	15770	0
203	20240220	154100	18811500	15770	15770	15770	15770	0
204	20240220	154000	18811500	15770	15770	15770	15770	0
205	20240220	153900	18811500	15770	15770	15770	15770	0
206	20240220	153800	18811500	15770	15770	15770	15770	0
207	20240220	153700	18811500	15770	15770	15770	15770	0
208	20240220	153600	18811500	15770	15770	15770	15770	0
209	20240220	153500	18811500	15770	15770	15770	15770	0
210	20240220	153400	18811500	15770	15770	15770	15770	0
211	20240220	153300	18811500	15770	15770	15770	15770	0
212	20240220	153200	18811500	15770	15770	15770	15770	13
213	20240220	153100	18811500	15770	15770	15770	15770	0
214	20240220	153000	18811500	15770	15770	15770	15770	13
215	20240220	152900	18606490	15770	15770	15770	15770	0
216	20240220	152800	18606490	15770	15770	15770	15770	0
217	20240220	152700	18606490	15770	15770	15770	15770	0
218	20240220	152600	18606490	15770	15770	15770	15770	0
219	20240220	152500	18606490	15770	15770	15770	15770	0
220	20240220	152400	18606490	15770	15770	15770	15770	0
221	20240220	152300	18606490	15770	15770	15770	15770	0
222	20240220	152200	18606490	15770	15770	15770	15770	0
223	20240220	152100	18606490	15770	15770	15770	15770	0
224	20240220	152000	18606490	15770	15770	15770	15770	0
225	20240220	151900	18606490	15770	15770	15770	15770	0
226	20240220	151800	18606490	15770	15770	15770	15770	0
227	20240220	151700	18606490	15770	15770	15770	15770	0
228	20240220	151600	18606490	15770	15770	15770	15770	0
229	20240220	151500	18606490	15770	15770	15770	15770	0
230	20240220	151400	18606490	15770	15770	15770	15770	0
231	20240220	151300	18606490	15770	15770	15770	15770	1
232	20240220	151200	18590720	15780	15780	15780	15780	0
233	20240220	151100	18590720	15780	15780	15780	15780	0
234	20240220	151000	18590720	15780	15780	15780	15780	0
235	20240220	150900	18590720	15780	15780	15780	15780	0
236	20240220	150800	18590720	15780	15780	15780	15780	0
237	20240220	150700	18590720	15780	15780	15780	15780	0
238	20240220	150600	18590720	15780	15780	15780	15780	0
239	20240220	150500	18590720	15780	15780	15780	15780	0
240	20240220	150400	18590720	15780	15780	15780	15780	0
241	20240220	150300	18590720	15780	15780	15780	15780	0
242	20240220	150200	18590720	15780	15780	15780	15780	0
243	20240220	150100	18590720	15780	15780	15780	15780	0
244	20240220	150000	18590720	15780	15780	15780	15780	0
245	20240220	145900	18590720	15780	15780	15780	15780	0
246	20240220	145800	18590720	15780	15780	15780	15780	0
247	20240220	145700	18590720	15780	15780	15780	15780	98
248	20240220	145600	17044280	15780	15780	15780	15780	5
249	20240220	145500	16965380	15800	15800	15800	15800	0
250	20240220	145400	16965380	15800	15800	15800	15800	0
251	20240220	145300	16965380	15800	15800	15800	15800	0
252	20240220	145200	16965380	15800	15800	15800	15800	0
253	20240220	145100	16965380	15800	15800	15800	15800	0
254	20240220	145000	16965380	15800	15800	15800	15800	0
255	20240220	144900	16965380	15800	15800	15800	15800	0
256	20240220	144800	16965380	15800	15800	15800	15800	0
257	20240220	144700	16965380	15800	15800	15800	15800	0
258	20240220	144600	16965380	15800	15800	15800	15800	0
259	20240220	144500	16965380	15800	15800	15800	15800	0
260	20240220	144400	16965380	15800	15800	15800	15800	0
261	20240220	144300	16965380	15800	15800	15800	15800	0
262	20240220	144200	16965380	15800	15800	15800	15800	0
263	20240220	144100	16965380	15800	15800	15800	15800	0
264	20240220	144000	16965380	15800	15800	15800	15800	0
265	20240220	143900	16965380	15800	15800	15800	15800	0
266	20240220	143800	16965380	15800	15800	15800	15800	0
267	20240220	143700	16965380	15800	15800	15800	15800	0
268	20240220	143600	16965380	15800	15800	15800	15800	0
269	20240220	143500	16965380	15800	15800	15800	15800	0
270	20240220	143400	16965380	15800	15800	15800	15800	0
271	20240220	143300	16965380	15800	15800	15800	15800	0
272	20240220	143200	16965380	15800	15800	15800	15800	0
273	20240220	143100	16965380	15800	15800	15800	15800	0
274	20240220	143000	16965380	15800	15800	15800	15800	0
275	20240220	142900	16965380	15800	15800	15800	15800	0
276	20240220	142800	16965380	15800	15800	15800	15800	0
277	20240220	142700	16965380	15800	15800	15800	15800	0
278	20240220	142600	16965380	15800	15800	15800	15800	0
279	20240220	142500	16965380	15800	15800	15800	15800	0
280	20240220	142400	16965380	15800	15800	15800	15800	0
281	20240220	142300	16965380	15800	15800	15800	15800	75
282	20240220	142200	15780380	15800	15790	15800	15790	50
283	20240220	142100	14990410	15790	15790	15790	15790	5
284	20240220	142000	14911460	15790	15790	15790	15790	0
285	20240220	141900	14911460	15790	15790	15790	15790	0
286	20240220	141800	14911460	15790	15790	15790	15790	1
287	20240220	141700	14895670	15790	15790	15790	15790	0
288	20240220	141600	14895670	15790	15790	15790	15790	0
289	20240220	141500	14895670	15790	15790	15790	15790	0
290	20240220	141400	14895670	15790	15790	15790	15790	0
291	20240220	141300	14895670	15790	15790	15790	15790	39
292	20240220	141200	14279860	15790	15790	15790	15790	0
293	20240220	141100	14279860	15790	15790	15790	15790	0
294	20240220	141000	14279860	15790	15790	15790	15790	0
295	20240220	140900	14279860	15790	15790	15790	15790	0
296	20240220	140800	14279860	15790	15790	15790	15790	0
297	20240220	140700	14279860	15790	15790	15790	15790	0
298	20240220	140600	14279860	15790	15790	15790	15790	1
299	20240220	140500	14264070	15790	15790	15790	15790	0
300	20240220	140400	14264070	15790	15790	15790	15790	0
301	20240220	140300	14264070	15790	15790	15790	15790	0
302	20240220	140200	14264070	15790	15790	15790	15790	0
303	20240220	140100	14264070	15790	15790	15790	15790	0
304	20240220	140000	14264070	15790	15790	15790	15790	0
305	20240220	135900	14264070	15790	15790	15790	15790	10
306	20240220	135800	14106170	15750	15750	15750	15750	0
307	20240220	135700	14106170	15750	15750	15750	15750	0
308	20240220	135600	14106170	15750	15750	15750	15750	0
309	20240220	135500	14106170	15750	15750	15750	15750	0
310	20240220	135400	14106170	15750	15750	15750	15750	0
311	20240220	135300	14106170	15750	15750	15750	15750	0
312	20240220	135200	14106170	15750	15750	15750	15750	0
313	20240220	135100	14106170	15750	15750	15750	15750	0
314	20240220	135000	14106170	15750	15750	15750	15750	0
315	20240220	134900	14106170	15750	15750	15750	15750	0
316	20240220	134800	14106170	15750	15750	15750	15750	0
317	20240220	134700	14106170	15750	15750	15750	15750	0
318	20240220	134600	14106170	15750	15750	15750	15750	0
319	20240220	134500	14106170	15750	15750	15750	15750	0
320	20240220	134400	14106170	15750	15750	15750	15750	0
321	20240220	134300	14106170	15750	15750	15750	15750	0
322	20240220	134200	14106170	15750	15750	15750	15750	0
323	20240220	134100	14106170	15750	15750	15750	15750	0
324	20240220	134000	14106170	15750	15750	15750	15750	0
325	20240220	133900	14106170	15750	15750	15750	15750	0
326	20240220	133800	14106170	15750	15750	15750	15750	0
327	20240220	133700	14106170	15750	15750	15750	15750	0
328	20240220	133600	14106170	15750	15750	15750	15750	10
329	20240220	133500	13948670	15750	15750	15750	15750	0
330	20240220	133400	13948670	15750	15800	15800	15750	20
331	20240220	133300	13633320	15790	15790	15790	15790	0
332	20240220	133200	13633320	15790	15790	15790	15790	0
333	20240220	133100	13633320	15790	15790	15790	15790	0
334	20240220	133000	13633320	15790	15790	15790	15790	0
335	20240220	132900	13633320	15790	15790	15790	15790	0
336	20240220	132800	13633320	15790	15790	15790	15790	0
337	20240220	132700	13633320	15790	15790	15790	15790	0
338	20240220	132600	13633320	15790	15790	15790	15790	0
339	20240220	132500	13633320	15790	15790	15790	15790	0
340	20240220	132400	13633320	15790	15790	15790	15790	0
341	20240220	132300	13633320	15790	15790	15790	15790	0
342	20240220	132200	13633320	15790	15790	15790	15790	0
343	20240220	132100	13633320	15790	15790	15790	15790	0
344	20240220	132000	13633320	15790	15790	15790	15790	0
345	20240220	131900	13633320	15790	15790	15790	15790	0
346	20240220	131800	13633320	15790	15790	15790	15790	0
347	20240220	131700	13633320	15790	15790	15790	15790	0
348	20240220	131600	13633320	15790	15790	15790	15790	0
349	20240220	131500	13633320	15790	15790	15790	15790	0
350	20240220	131400	13633320	15790	15790	15790	15790	0
351	20240220	131300	13633320	15790	15790	15790	15790	0
352	20240220	131200	13633320	15790	15790	15790	15790	0
353	20240220	131100	13633320	15790	15790	15790	15790	0
354	20240220	131000	13633320	15790	15790	15790	15790	0
355	20240220	130900	13633320	15790	15790	15790	15790	0
356	20240220	130800	13633320	15790	15790	15790	15790	0
357	20240220	130700	13633320	15790	15790	15790	15790	0
358	20240220	130600	13633320	15790	15790	15790	15790	0
359	20240220	130500	13633320	15790	15790	15790	15790	0
360	20240220	130400	13633320	15790	15790	15790	15790	0
361	20240220	130300	13633320	15790	15790	15790	15790	0
362	20240220	130200	13633320	15790	15790	15790	15790	0
363	20240220	130100	13633320	15790	15790	15790	15790	0
364	20240220	130000	13633320	15790	15790	15790	15790	0
365	20240220	125900	13633320	15790	15790	15790	15790	0
366	20240220	125800	13633320	15790	15790	15790	15790	0
367	20240220	125700	13633320	15790	15790	15790	15790	10
368	20240220	125600	13475420	15810	15810	15810	15810	0
369	20240220	125500	13475420	15810	15810	15810	15810	0
370	20240220	125400	13475420	15810	15810	15810	15810	0
371	20240220	125300	13475420	15810	15810	15810	15810	0
372	20240220	125200	13475420	15810	15810	15810	15810	0
373	20240220	125100	13475420	15810	15810	15810	15810	0
374	20240220	125000	13475420	15810	15810	15810	15810	0
375	20240220	124900	13475420	15810	15810	15810	15810	0
376	20240220	124800	13475420	15810	15810	15810	15810	0
377	20240220	124700	13475420	15810	15810	15810	15810	0
378	20240220	124600	13475420	15810	15810	15810	15810	0
379	20240220	124500	13475420	15810	15810	15810	15810	0
380	20240220	124400	13475420	15810	15810	15810	15810	0
381	20240220	124300	13475420	15810	15810	15810	15810	0
382	20240220	124200	13475420	15810	15810	15810	15810	0
383	20240220	124100	13475420	15810	15810	15810	15810	0
384	20240220	124000	13475420	15810	15810	15810	15810	0
385	20240220	123900	13475420	15810	15810	15810	15810	0
386	20240220	123800	13475420	15810	15810	15810	15810	0
387	20240220	123700	13475420	15810	15810	15810	15810	0
388	20240220	123600	13475420	15810	15810	15810	15810	0
389	20240220	123500	13475420	15810	15810	15810	15810	0
390	20240220	123400	13475420	15810	15810	15810	15810	0
391	20240220	123300	13475420	15810	15810	15810	15810	0
392	20240220	123200	13475420	15810	15810	15810	15810	0
393	20240220	123100	13475420	15810	15810	15810	15810	0
394	20240220	123000	13475420	15810	15810	15810	15810	0
395	20240220	122900	13475420	15810	15810	15810	15810	0
396	20240220	122800	13475420	15810	15810	15810	15810	0
397	20240220	122700	13475420	15810	15810	15810	15810	0
398	20240220	122600	13475420	15810	15810	15810	15810	1
399	20240220	122500	13459610	15810	15810	15810	15810	0
400	20240220	122400	13459610	15810	15810	15810	15810	0
401	20240220	122300	13459610	15810	15810	15810	15810	0
402	20240220	122200	13459610	15810	15810	15810	15810	0
403	20240220	122100	13459610	15810	15810	15810	15810	0
404	20240220	122000	13459610	15810	15810	15810	15810	0
405	20240220	121900	13459610	15810	15810	15810	15810	0
406	20240220	121800	13459610	15810	15810	15810	15810	0
407	20240220	121700	13459610	15810	15810	15810	15810	20
408	20240220	121600	13143410	15810	15810	15810	15810	10
409	20240220	121500	12985310	15810	15810	15810	15810	10
410	20240220	121400	12827210	15810	15810	15810	15810	0
411	20240220	121300	12827210	15810	15810	15810	15810	0
412	20240220	121200	12827210	15810	15810	15810	15810	0
413	20240220	121100	12827210	15810	15810	15810	15810	0
414	20240220	121000	12827210	15810	15810	15810	15810	10
415	20240220	120900	12669110	15810	15800	15810	15800	177
416	20240220	120800	9872410	15800	15820	15820	15800	14
417	20240220	120700	9650950	15820	15820	15820	15820	186
418	20240220	120600	6708430	15800	15800	15800	15800	0
419	20240220	120500	6708430	15800	15800	15800	15800	0
420	20240220	120400	6708430	15800	15800	15800	15800	0
421	20240220	120300	6708430	15800	15800	15800	15800	0
422	20240220	120200	6708430	15800	15800	15800	15800	0
423	20240220	120100	6708430	15800	15800	15800	15800	0
424	20240220	120000	6708430	15800	15810	15810	15800	168
425	20240220	115900	4054020	15800	15800	15800	15800	0
426	20240220	115800	4054020	15800	15800	15800	15800	0
427	20240220	115700	4054020	15800	15800	15800	15800	0
428	20240220	115600	4054020	15800	15800	15800	15800	0
429	20240220	115500	4054020	15800	15800	15800	15800	0
430	20240220	115400	4054020	15800	15800	15800	15800	0
431	20240220	115300	4054020	15800	15800	15800	15800	3
432	20240220	115200	4006620	15800	15800	15800	15800	43
433	20240220	115100	3327220	15800	15800	15800	15800	0
434	20240220	115000	3327220	15800	15800	15800	15800	0
435	20240220	114900	3327220	15800	15800	15800	15800	0
436	20240220	114800	3327220	15800	15800	15800	15800	0
437	20240220	114700	3327220	15800	15800	15800	15800	0
438	20240220	114600	3327220	15800	15800	15800	15800	0
439	20240220	114500	3327220	15800	15800	15800	15800	0
440	20240220	114400	3327220	15800	15800	15800	15800	0
441	20240220	114300	3327220	15800	15800	15800	15800	0
442	20240220	114200	3327220	15800	15800	15800	15800	0
443	20240220	114100	3327220	15800	15800	15800	15800	0
444	20240220	114000	3327220	15800	15800	15800	15800	0
445	20240220	113900	3327220	15800	15800	15800	15800	0
446	20240220	113800	3327220	15800	15800	15800	15800	0
447	20240220	113700	3327220	15800	15800	15800	15800	0
448	20240220	113600	3327220	15800	15800	15800	15800	0
449	20240220	113500	3327220	15800	15800	15800	15800	0
450	20240220	113400	3327220	15800	15800	15800	15800	0
451	20240220	113300	3327220	15800	15800	15800	15800	0
452	20240220	113200	3327220	15800	15800	15800	15800	0
453	20240220	113100	3327220	15800	15800	15800	15800	0
454	20240220	113000	3327220	15800	15800	15800	15800	0
455	20240220	112900	3327220	15800	15800	15800	15800	0
456	20240220	112800	3327220	15800	15800	15800	15800	0
457	20240220	112700	3327220	15800	15800	15800	15800	0
458	20240220	112600	3327220	15800	15800	15800	15800	0
459	20240220	112500	3327220	15800	15800	15800	15800	0
460	20240220	112400	3327220	15800	15800	15800	15800	0
461	20240220	112300	3327220	15800	15800	15800	15800	0
462	20240220	112200	3327220	15800	15800	15800	15800	0
463	20240220	112100	3327220	15800	15800	15800	15800	0
464	20240220	112000	3327220	15800	15800	15800	15800	0
465	20240220	111900	3327220	15800	15800	15800	15800	0
466	20240220	111800	3327220	15800	15800	15800	15800	0
467	20240220	111700	3327220	15800	15800	15800	15800	0
468	20240220	111600	3327220	15800	15800	15800	15800	0
469	20240220	111500	3327220	15800	15800	15800	15800	0
470	20240220	111400	3327220	15800	15800	15800	15800	0
471	20240220	111300	3327220	15800	15800	15800	15800	0
472	20240220	111200	3327220	15800	15800	15800	15800	0
473	20240220	111100	3327220	15800	15800	15800	15800	0
474	20240220	111000	3327220	15800	15800	15800	15800	0
475	20240220	110900	3327220	15800	15800	15800	15800	0
476	20240220	110800	3327220	15800	15800	15800	15800	0
477	20240220	110700	3327220	15800	15800	15800	15800	0
478	20240220	110600	3327220	15800	15800	15800	15800	0
479	20240220	110500	3327220	15800	15800	15800	15800	0
480	20240220	110400	3327220	15800	15800	15800	15800	0
481	20240220	110300	3327220	15800	15800	15800	15800	0
482	20240220	110200	3327220	15800	15800	15800	15800	0
483	20240220	110100	3327220	15800	15800	15800	15800	0
484	20240220	110000	3327220	15800	15800	15800	15800	0
485	20240220	105900	3327220	15800	15800	15800	15800	0
486	20240220	105800	3327220	15800	15800	15800	15800	0
487	20240220	105700	3327220	15800	15800	15800	15800	0
488	20240220	105600	3327220	15800	15800	15800	15800	0
489	20240220	105500	3327220	15800	15800	15800	15800	0
490	20240220	105400	3327220	15800	15800	15800	15800	0
491	20240220	105300	3327220	15800	15800	15800	15800	0
492	20240220	105200	3327220	15800	15800	15800	15800	0
493	20240220	105100	3327220	15800	15800	15800	15800	0
494	20240220	105000	3327220	15800	15800	15800	15800	0
495	20240220	104900	3327220	15800	15800	15800	15800	0
496	20240220	104800	3327220	15800	15800	15800	15800	0
497	20240220	104700	3327220	15800	15800	15800	15800	0
498	20240220	104600	3327220	15800	15800	15800	15800	0
499	20240220	104500	3327220	15800	15800	15800	15800	0
500	20240220	104400	3327220	15800	15800	15800	15800	0
501	20240220	104300	3327220	15800	15800	15800	15800	0
502	20240220	104200	3327220	15800	15800	15800	15800	0
503	20240220	104100	3327220	15800	15800	15800	15800	0
504	20240220	104000	3327220	15800	15800	15800	15800	0
505	20240220	103900	3327220	15800	15800	15800	15800	0
506	20240220	103800	3327220	15800	15800	15800	15800	0
507	20240220	103700	3327220	15800	15800	15800	15800	0
508	20240220	103600	3327220	15800	15800	15800	15800	0
509	20240220	103500	3327220	15800	15800	15800	15800	39
510	20240220	103400	2711020	15800	15800	15800	15800	0
511	20240220	103300	2711020	15800	15800	15800	15800	0
512	20240220	103200	2711020	15800	15800	15800	15800	0
513	20240220	103100	2711020	15800	15800	15800	15800	0
514	20240220	103000	2711020	15800	15800	15800	15800	0
515	20240220	102900	2711020	15800	15800	15800	15800	0
516	20240220	102800	2711020	15800	15800	15800	15800	0
517	20240220	102700	2711020	15800	15800	15800	15800	0
518	20240220	102600	2711020	15800	15800	15800	15800	2
519	20240220	102500	2679420	15800	15800	15800	15800	0
520	20240220	102400	2679420	15800	15800	15800	15800	0
521	20240220	102300	2679420	15800	15800	15800	15800	0
522	20240220	102200	2679420	15800	15800	15800	15800	8
523	20240220	102100	2553020	15800	15800	15800	15800	0
524	20240220	102000	2553020	15800	15800	15800	15800	13
525	20240220	101900	2347620	15800	15800	15800	15800	0
526	20240220	101800	2347620	15800	15800	15800	15800	0
527	20240220	101700	2347620	15800	15800	15800	15800	0
528	20240220	101600	2347620	15800	15800	15800	15800	0
529	20240220	101500	2347620	15800	15800	15800	15800	0
530	20240220	101400	2347620	15800	15800	15800	15800	0
531	20240220	101300	2347620	15800	15800	15800	15800	0
532	20240220	101200	2347620	15800	15800	15800	15800	0
533	20240220	101100	2347620	15800	15800	15800	15800	0
534	20240220	101000	2347620	15800	15800	15800	15800	0
535	20240220	100900	2347620	15800	15800	15800	15800	0
536	20240220	100800	2347620	15800	15800	15800	15800	1
537	20240220	100700	2331820	15800	15800	15800	15800	0
538	20240220	100600	2331820	15800	15800	15800	15800	0
539	20240220	100500	2331820	15800	15800	15800	15800	24
540	20240220	100400	1952620	15750	15750	15750	15750	0
541	20240220	100300	1952620	15750	15750	15750	15750	0
542	20240220	100200	1952620	15750	15750	15750	15750	0
543	20240220	100100	1952620	15750	15750	15750	15750	0
544	20240220	100000	1952620	15750	15750	15750	15750	0
545	20240220	095900	1952620	15750	15750	15750	15750	0
546	20240220	095800	1952620	15750	15750	15750	15750	62
547	20240220	095700	976120	15800	15800	15800	15800	0
548	20240220	095600	976120	15800	15800	15800	15800	0
549	20240220	095500	976120	15800	15800	15800	15800	0
550	20240220	095400	976120	15800	15800	15800	15800	0
551	20240220	095300	976120	15800	15800	15800	15800	0
552	20240220	095200	976120	15800	15800	15800	15800	0
553	20240220	095100	976120	15800	15800	15800	15800	0
554	20240220	095000	976120	15800	15800	15800	15800	0
555	20240220	094900	976120	15800	15800	15800	15800	0
556	20240220	094800	976120	15800	15800	15800	15800	0
557	20240220	094700	976120	15800	15800	15800	15800	0
558	20240220	094600	976120	15800	15800	15800	15800	0
559	20240220	094500	976120	15800	15800	15800	15800	0
560	20240220	094400	976120	15800	15800	15800	15800	0
561	20240220	094300	976120	15800	15800	15800	15800	0
562	20240220	094200	976120	15800	15800	15800	15800	0
563	20240220	094100	976120	15800	15800	15800	15800	0
564	20240220	094000	976120	15800	15800	15800	15800	6
565	20240220	093900	881320	15800	15800	15800	15800	0
566	20240220	093800	881320	15800	15800	15800	15800	1
567	20240220	093700	865520	15750	15750	15750	15750	0
568	20240220	093600	865520	15750	15750	15750	15750	0
569	20240220	093500	865520	15750	15750	15750	15750	0
570	20240220	093400	865520	15750	15750	15750	15750	0
571	20240220	093300	865520	15750	15750	15750	15750	0
572	20240220	093200	865520	15750	15750	15750	15750	0
573	20240220	093100	865520	15750	15750	15750	15750	0
574	20240220	093000	865520	15750	15750	15750	15750	0
575	20240220	092900	865520	15750	15750	15750	15750	6
576	20240220	092800	771020	15750	15750	15750	15750	0
577	20240220	092700	771020	15750	15750	15750	15750	0
578	20240220	092600	771020	15750	15750	15750	15750	0
579	20240220	092500	771020	15750	15750	15750	15750	0
580	20240220	092400	771020	15750	15750	15750	15750	9
581	20240220	092300	629270	15750	15750	15750	15750	0
582	20240220	092200	629270	15750	15750	15750	15750	0
583	20240220	092100	629270	15750	15750	15750	15750	10
584	20240220	092000	471770	15720	15720	15720	15720	0
585	20240220	091900	471770	15720	15720	15720	15720	0
586	20240220	091800	471770	15720	15730	15730	15720	2
587	20240220	091700	440320	15730	15730	15730	15730	0
588	20240220	091600	440320	15730	15730	15730	15730	0
589	20240220	091500	440320	15730	15730	15730	15730	0
590	20240220	091400	440320	15730	15730	15730	15730	0
591	20240220	091300	440320	15730	15730	15730	15730	8
592	20240220	091200	314480	15730	15730	15730	15730	0
593	20240220	091100	314480	15730	15730	15730	15730	12
594	20240220	091000	125720	15750	15750	15750	15750	0
595	20240220	090900	125720	15750	15750	15750	15750	0
596	20240220	090800	125720	15750	15750	15750	15750	0
597	20240220	090700	125720	15750	15750	15750	15750	0
598	20240220	090600	125720	15750	15750	15750	15750	0
599	20240220	090500	125720	15750	15750	15750	15750	0
600	20240220	090400	125720	15750	15750	15750	15750	0
601	20240220	090300	125720	15750	15750	15750	15750	0
602	20240220	090200	125720	15750	15750	15750	15750	1
603	20240220	090100	109970	15710	15710	15710	15710	0
604	20240220	090000	109970	15710	15710	15710	15710	7