KissMeData/016250/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185700	54721480	18000	18000	18000	18000	22
3	20240213	185600	54721480	18000	18000	18000	18000	0
4	20240213	185500	54721480	18000	18000	18000	18000	0
5	20240213	185400	54721480	18000	18000	18000	18000	0
6	20240213	185300	54721480	18000	18000	18000	18000	0
7	20240213	185200	54721480	18000	18000	18000	18000	0
8	20240213	185100	54721480	18000	18000	18000	18000	0
9	20240213	185000	54721480	18000	18000	18000	18000	0
10	20240213	184900	54721480	18000	18000	18000	18000	0
11	20240213	184800	54721480	18000	18000	18000	18000	0
12	20240213	184700	54721480	18000	18000	18000	18000	0
13	20240213	184600	54721480	18000	18000	18000	18000	0
14	20240213	184500	54721480	18000	18000	18000	18000	0
15	20240213	184400	54721480	18000	18000	18000	18000	0
16	20240213	184300	54721480	18000	18000	18000	18000	0
17	20240213	184200	54721480	18000	18000	18000	18000	0
18	20240213	184100	54721480	18000	18000	18000	18000	0
19	20240213	184000	54721480	18000	18000	18000	18000	0
20	20240213	183900	54721480	18000	18000	18000	18000	0
21	20240213	183800	54721480	18000	18000	18000	18000	0
22	20240213	183700	54721480	18000	18000	18000	18000	0
23	20240213	183600	54721480	18000	18000	18000	18000	0
24	20240213	183500	54721480	18000	18000	18000	18000	0
25	20240213	183400	54721480	18000	18000	18000	18000	0
26	20240213	183300	54721480	18000	18000	18000	18000	0
27	20240213	183200	54721480	18000	18000	18000	18000	0
28	20240213	183100	54721480	18000	18000	18000	18000	0
29	20240213	183000	54721480	18000	18000	18000	18000	0
30	20240213	182900	54721480	18000	18000	18000	18000	0
31	20240213	182800	54721480	18000	18000	18000	18000	0
32	20240213	182700	54721480	18000	18000	18000	18000	22
33	20240213	182600	54721480	18000	18000	18000	18000	0
34	20240213	182500	54721480	18000	18000	18000	18000	0
35	20240213	182400	54721480	18000	18000	18000	18000	0
36	20240213	182300	54721480	18000	18000	18000	18000	0
37	20240213	182200	54721480	18000	18000	18000	18000	0
38	20240213	182100	54721480	18000	18000	18000	18000	0
39	20240213	182000	54721480	18000	18000	18000	18000	0
40	20240213	181900	54721480	18000	18000	18000	18000	0
41	20240213	181800	54721480	18000	18000	18000	18000	0
42	20240213	181700	54721480	18000	18000	18000	18000	0
43	20240213	181600	54721480	18000	18000	18000	18000	0
44	20240213	181500	54721480	18000	18000	18000	18000	0
45	20240213	181400	54721480	18000	18000	18000	18000	0
46	20240213	181300	54721480	18000	18000	18000	18000	0
47	20240213	181200	54721480	18000	18000	18000	18000	0
48	20240213	181100	54721480	18000	18000	18000	18000	0
49	20240213	181000	54721480	18000	18000	18000	18000	0
50	20240213	180900	54721480	18000	18000	18000	18000	0
51	20240213	180800	54721480	18000	18000	18000	18000	0
52	20240213	180700	54721480	18000	18000	18000	18000	0
53	20240213	180600	54721480	18000	18000	18000	18000	0
54	20240213	180500	54721480	18000	18000	18000	18000	0
55	20240213	180400	54721480	18000	18000	18000	18000	0
56	20240213	180300	54721480	18000	18000	18000	18000	0
57	20240213	180200	54721480	18000	18000	18000	18000	0
58	20240213	180100	54721480	18000	18000	18000	18000	0
59	20240213	180000	54721480	18000	18000	18000	18000	0
60	20240213	175900	54721480	18000	18000	18000	18000	0
61	20240213	175800	54721480	18000	18000	18000	18000	0
62	20240213	175700	54721480	18000	18000	18000	18000	22
63	20240213	175600	54721480	18000	18000	18000	18000	0
64	20240213	175500	54721480	18000	18000	18000	18000	0
65	20240213	175400	54721480	18000	18000	18000	18000	0
66	20240213	175300	54721480	18000	18000	18000	18000	0
67	20240213	175200	54721480	18000	18000	18000	18000	0
68	20240213	175100	54721480	18000	18000	18000	18000	0
69	20240213	175000	54721480	18000	18000	18000	18000	0
70	20240213	174900	54721480	18000	18000	18000	18000	0
71	20240213	174800	54721480	18000	18000	18000	18000	0
72	20240213	174700	54721480	18000	18000	18000	18000	0
73	20240213	174600	54721480	18000	18000	18000	18000	0
74	20240213	174500	54721480	18000	18000	18000	18000	0
75	20240213	174400	54721480	18000	18000	18000	18000	0
76	20240213	174300	54721480	18000	18000	18000	18000	0
77	20240213	174200	54721480	18000	18000	18000	18000	0
78	20240213	174100	54721480	18000	18000	18000	18000	0
79	20240213	174000	54721480	18000	18000	18000	18000	0
80	20240213	173900	54721480	18000	18000	18000	18000	0
81	20240213	173800	54721480	18000	18000	18000	18000	0
82	20240213	173700	54721480	18000	18000	18000	18000	0
83	20240213	173600	54721480	18000	18000	18000	18000	0
84	20240213	173500	54721480	18000	18000	18000	18000	0
85	20240213	173400	54721480	18000	18000	18000	18000	0
86	20240213	173300	54721480	18000	18000	18000	18000	0
87	20240213	173200	54721480	18000	18000	18000	18000	0
88	20240213	173100	54721480	18000	18000	18000	18000	0
89	20240213	173000	54721480	18000	18000	18000	18000	0
90	20240213	172900	54721480	18000	18000	18000	18000	0
91	20240213	172800	54721480	18000	18000	18000	18000	0
92	20240213	172700	54721480	18000	18000	18000	18000	22
93	20240213	172600	54721480	18000	18000	18000	18000	0
94	20240213	172500	54721480	18000	18000	18000	18000	0
95	20240213	172400	54721480	18000	18000	18000	18000	0
96	20240213	172300	54721480	18000	18000	18000	18000	0
97	20240213	172200	54721480	18000	18000	18000	18000	0
98	20240213	172100	54721480	18000	18000	18000	18000	0
99	20240213	172000	54721480	18000	18000	18000	18000	0
100	20240213	171900	54721480	18000	18000	18000	18000	0
101	20240213	171800	54721480	18000	18000	18000	18000	0
102	20240213	171700	54721480	18000	18000	18000	18000	0
103	20240213	171600	54721480	18000	18000	18000	18000	0
104	20240213	171500	54721480	18000	18000	18000	18000	0
105	20240213	171400	54721480	18000	18000	18000	18000	0
106	20240213	171300	54721480	18000	18000	18000	18000	0
107	20240213	171200	54721480	18000	18000	18000	18000	0
108	20240213	171100	54721480	18000	18000	18000	18000	0
109	20240213	171000	54721480	18000	18000	18000	18000	0
110	20240213	170900	54721480	18000	18000	18000	18000	0
111	20240213	170800	54721480	18000	18000	18000	18000	0
112	20240213	170700	54721480	18000	18000	18000	18000	0
113	20240213	170600	54721480	18000	18000	18000	18000	0
114	20240213	170500	54721480	18000	18000	18000	18000	0
115	20240213	170400	54721480	18000	18000	18000	18000	0
116	20240213	170300	54721480	18000	18000	18000	18000	0
117	20240213	170200	54721480	18000	18000	18000	18000	0
118	20240213	170100	54721480	18000	18000	18000	18000	0
119	20240213	170000	54721480	18000	18000	18000	18000	0
120	20240213	165900	54721480	18000	18000	18000	18000	0
121	20240213	165800	54721480	18000	18000	18000	18000	0
122	20240213	165700	54721480	18000	18000	18000	18000	22
123	20240213	165600	54721480	18000	18000	18000	18000	0
124	20240213	165500	54721480	18000	18000	18000	18000	0
125	20240213	165400	54721480	18000	18000	18000	18000	0
126	20240213	165300	54721480	18000	18000	18000	18000	0
127	20240213	165200	54721480	18000	18000	18000	18000	0
128	20240213	165100	54721480	18000	18000	18000	18000	0
129	20240213	165000	54721480	18000	18000	18000	18000	0
130	20240213	164900	54721480	18000	18000	18000	18000	0
131	20240213	164800	54721480	18000	18000	18000	18000	0
132	20240213	164700	54721480	18000	18000	18000	18000	0
133	20240213	164600	54721480	18000	18000	18000	18000	0
134	20240213	164500	54721480	18000	18000	18000	18000	0
135	20240213	164400	54721480	18000	18000	18000	18000	0
136	20240213	164300	54721480	18000	18000	18000	18000	0
137	20240213	164200	54721480	18000	18000	18000	18000	0
138	20240213	164100	54721480	18000	18000	18000	18000	0
139	20240213	164000	54721480	18000	18000	18000	18000	0
140	20240213	163900	54721480	18000	18000	18000	18000	0
141	20240213	163800	54721480	18000	18000	18000	18000	0
142	20240213	163700	54721480	18000	18000	18000	18000	0
143	20240213	163600	54721480	18000	18000	18000	18000	0
144	20240213	163500	54721480	18000	18000	18000	18000	0
145	20240213	163400	54721480	18000	18000	18000	18000	0
146	20240213	163300	54721480	18000	18000	18000	18000	0
147	20240213	163200	54721480	18000	18000	18000	18000	0
148	20240213	163100	54721480	18000	18000	18000	18000	0
149	20240213	163000	54721480	18000	18000	18000	18000	0
150	20240213	162900	54721480	18000	18000	18000	18000	0
151	20240213	162800	54721480	18000	18000	18000	18000	0
152	20240213	162700	54721480	18000	18000	18000	18000	22
153	20240213	162600	54721480	18000	18000	18000	18000	0
154	20240213	162500	54721480	18000	18000	18000	18000	0
155	20240213	162400	54721480	18000	18000	18000	18000	0
156	20240213	162300	54721480	18000	18000	18000	18000	0
157	20240213	162200	54721480	18000	18000	18000	18000	0
158	20240213	162100	54721480	18000	18000	18000	18000	0
159	20240213	162000	54721480	18000	18000	18000	18000	0
160	20240213	161900	54721480	18000	18000	18000	18000	0
161	20240213	161800	54721480	18000	18000	18000	18000	0
162	20240213	161700	54721480	18000	18000	18000	18000	0
163	20240213	161600	54721480	18000	18000	18000	18000	0
164	20240213	161500	54721480	18000	18000	18000	18000	0
165	20240213	161400	54721480	18000	18000	18000	18000	0
166	20240213	161300	54721480	18000	18000	18000	18000	0
167	20240213	161200	54721480	18000	18000	18000	18000	0
168	20240213	161100	54721480	18000	18000	18000	18000	0
169	20240213	161000	54721480	18000	18000	18000	18000	0
170	20240213	160900	54721480	18000	18000	18000	18000	0
171	20240213	160800	54721480	18000	18000	18000	18000	0
172	20240213	160700	54721480	18000	18000	18000	18000	0
173	20240213	160600	54721480	18000	18000	18000	18000	0
174	20240213	160500	54721480	18000	18000	18000	18000	0
175	20240213	160400	54721480	18000	18000	18000	18000	0
176	20240213	160300	54721480	18000	18000	18000	18000	0
177	20240213	160200	54721480	18000	18000	18000	18000	0
178	20240213	160100	54721480	18000	18000	18000	18000	0
179	20240213	160000	54721480	18000	18000	18000	18000	0
180	20240213	155900	54721480	18000	18000	18000	18000	0
181	20240213	155800	54721480	18000	18000	18000	18000	0
182	20240213	155700	54721480	18000	18000	18000	18000	22
183	20240213	155600	54721480	18000	18000	18000	18000	0
184	20240213	155500	54721480	18000	18000	18000	18000	0
185	20240213	155400	54721480	18000	18000	18000	18000	0
186	20240213	155300	54721480	18000	18000	18000	18000	0
187	20240213	155200	54721480	18000	18000	18000	18000	0
188	20240213	155100	54721480	18000	18000	18000	18000	0
189	20240213	155000	54721480	18000	18000	18000	18000	0
190	20240213	154900	54721480	18000	18000	18000	18000	0
191	20240213	154800	54721480	18000	18000	18000	18000	0
192	20240213	154700	54721480	18000	18000	18000	18000	0
193	20240213	154600	54721480	18000	18000	18000	18000	0
194	20240213	154500	54721480	18000	18000	18000	18000	0
195	20240213	154400	54721480	18000	18000	18000	18000	0
196	20240213	154300	54721480	18000	18000	18000	18000	0
197	20240213	154200	54721480	18000	18000	18000	18000	0
198	20240213	154100	54721480	18000	18000	18000	18000	0
199	20240213	154000	54721480	18000	18000	18000	18000	0
200	20240213	153900	54721480	18000	18000	18000	18000	0
201	20240213	153800	54721480	18000	18000	18000	18000	0
202	20240213	153700	54721480	18000	18000	18000	18000	0
203	20240213	153600	54721480	18000	18000	18000	18000	0
204	20240213	153500	54721480	18000	18000	18000	18000	0
205	20240213	153400	54721480	18000	18000	18000	18000	0
206	20240213	153300	54721480	18000	18000	18000	18000	0
207	20240213	153200	54721480	18000	18000	18000	18000	0
208	20240213	153100	54721480	18000	18000	18000	18000	0
209	20240213	153000	54721480	18000	18000	18000	18000	22
210	20240213	152900	54325480	18000	18000	18000	18000	0
211	20240213	152800	54325480	18000	18000	18000	18000	0
212	20240213	152700	54325480	18000	18000	18000	18000	0
213	20240213	152600	54325480	18000	18000	18000	18000	0
214	20240213	152500	54325480	18000	18000	18000	18000	0
215	20240213	152400	54325480	18000	18000	18000	18000	0
216	20240213	152300	54325480	18000	18000	18000	18000	0
217	20240213	152200	54325480	18000	18000	18000	18000	0
218	20240213	152100	54325480	18000	18000	18000	18000	0
219	20240213	152000	54325480	18000	18000	18000	18000	0
220	20240213	151900	54325480	18000	18000	18000	17990	5
221	20240213	151800	54235490	17990	17990	17990	17990	2
222	20240213	151700	54199510	17990	17990	17990	17990	0
223	20240213	151600	54199510	17990	17990	17990	17990	0
224	20240213	151500	54199510	17990	17990	17990	17990	1
225	20240213	151400	54181520	17970	17970	17970	17970	0
226	20240213	151300	54181520	17970	17970	17970	17970	0
227	20240213	151200	54181520	17970	17970	17970	17970	0
228	20240213	151100	54181520	17970	17970	17970	17970	0
229	20240213	151000	54181520	17970	17970	17970	17970	15
230	20240213	150900	53911970	17950	17950	17950	17950	0
231	20240213	150800	53911970	17950	17950	17950	17950	0
232	20240213	150700	53911970	17950	17950	17950	17950	0
233	20240213	150600	53911970	17950	17950	17950	17950	0
234	20240213	150500	53911970	17950	17950	17950	17950	20
235	20240213	150400	53552970	17950	17950	17950	17950	18
236	20240213	150300	53229870	17950	17970	17970	17950	161
237	20240213	150200	50337160	17970	17970	17970	17970	0
238	20240213	150100	50337160	17970	18000	18000	17970	28
239	20240213	150000	49833400	17970	18000	18000	17970	40
240	20240213	145900	49113700	17980	17980	17980	17980	0
241	20240213	145800	49113700	17980	17980	17980	17980	0
242	20240213	145700	49113700	17980	17980	17980	17980	7
243	20240213	145600	48987840	17970	17970	17970	17970	0
244	20240213	145500	48987840	17970	17970	17970	17970	0
245	20240213	145400	48987840	17970	17970	17970	17970	0
246	20240213	145300	48987840	17970	17970	17970	17970	0
247	20240213	145200	48987840	17970	18000	18000	17970	55
248	20240213	145100	47998290	17970	17970	17970	17970	0
249	20240213	145000	47998290	17970	17970	17970	17970	0
250	20240213	144900	47998290	17970	17970	17970	17970	0
251	20240213	144800	47998290	17970	17970	17970	17970	5
252	20240213	144700	47908440	17960	17960	17960	17960	0
253	20240213	144600	47908440	17960	17960	17960	17960	0
254	20240213	144500	47908440	17960	17960	17960	17960	0
255	20240213	144400	47908440	17960	17960	17960	17960	0
256	20240213	144300	47908440	17960	17990	17990	17960	451
257	20240213	144200	39800910	17990	17990	17990	17990	0
258	20240213	144100	39800910	17990	17990	17990	17990	9
259	20240213	144000	39639000	18000	18000	18000	18000	0
260	20240213	143900	39639000	18000	18000	18000	18000	0
261	20240213	143800	39639000	18000	18000	18000	18000	0
262	20240213	143700	39639000	18000	18000	18000	18000	0
263	20240213	143600	39639000	18000	18000	18000	18000	0
264	20240213	143500	39639000	18000	17980	18000	17980	7
265	20240213	143400	39513120	17980	17980	17980	17980	0
266	20240213	143300	39513120	17980	18000	18000	17980	136
267	20240213	143200	37066810	18010	18010	18010	18010	1
268	20240213	143100	37048800	18010	18010	18010	18010	0
269	20240213	143000	37048800	18010	18010	18010	18010	0
270	20240213	142900	37048800	18010	18010	18010	18010	0
271	20240213	142800	37048800	18010	18000	18010	18000	8
272	20240213	142700	36904770	18000	18000	18000	18000	0
273	20240213	142600	36904770	18000	18000	18000	18000	3
274	20240213	142500	36850770	17990	17990	17990	17990	0
275	20240213	142400	36850770	17990	17990	17990	17990	0
276	20240213	142300	36850770	17990	17990	17990	17990	0
277	20240213	142200	36850770	17990	17990	17990	17990	0
278	20240213	142100	36850770	17990	17990	17990	17990	0
279	20240213	142000	36850770	17990	17990	17990	17990	1
280	20240213	141900	36832780	17990	17990	17990	17990	0
281	20240213	141800	36832780	17990	18000	18000	17990	64
282	20240213	141700	35681020	18000	18000	18000	18000	0
283	20240213	141600	35681020	18000	18000	18000	18000	0
284	20240213	141500	35681020	18000	18000	18000	18000	0
285	20240213	141400	35681020	18000	18000	18000	18000	0
286	20240213	141300	35681020	18000	18000	18000	18000	0
287	20240213	141200	35681020	18000	18000	18000	18000	0
288	20240213	141100	35681020	18000	18000	18000	18000	3
289	20240213	141000	35627020	18000	18000	18000	18000	0
290	20240213	140900	35627020	18000	18000	18000	18000	0
291	20240213	140800	35627020	18000	18000	18000	18000	0
292	20240213	140700	35627020	18000	18000	18000	18000	0
293	20240213	140600	35627020	18000	18000	18000	18000	0
294	20240213	140500	35627020	18000	18000	18000	18000	0
295	20240213	140400	35627020	18000	18000	18000	18000	1
296	20240213	140300	35609020	18000	18000	18000	18000	0
297	20240213	140200	35609020	18000	18000	18000	18000	0
298	20240213	140100	35609020	18000	18000	18000	18000	0
299	20240213	140000	35609020	18000	18000	18000	18000	0
300	20240213	135900	35609020	18000	18000	18000	18000	0
301	20240213	135800	35609020	18000	18000	18000	18000	0
302	20240213	135700	35609020	18000	18000	18000	18000	0
303	20240213	135600	35609020	18000	18000	18000	18000	0
304	20240213	135500	35609020	18000	18000	18000	18000	0
305	20240213	135400	35609020	18000	18000	18000	18000	0
306	20240213	135300	35609020	18000	18000	18000	18000	0
307	20240213	135200	35609020	18000	18000	18000	18000	0
308	20240213	135100	35609020	18000	18000	18000	18000	0
309	20240213	135000	35609020	18000	18000	18000	18000	0
310	20240213	134900	35609020	18000	18000	18000	18000	0
311	20240213	134800	35609020	18000	18000	18000	18000	0
312	20240213	134700	35609020	18000	18000	18000	18000	0
313	20240213	134600	35609020	18000	18000	18000	18000	0
314	20240213	134500	35609020	18000	18000	18000	18000	0
315	20240213	134400	35609020	18000	18000	18000	18000	0
316	20240213	134300	35609020	18000	18000	18000	18000	0
317	20240213	134200	35609020	18000	18000	18000	18000	0
318	20240213	134100	35609020	18000	18000	18000	18000	0
319	20240213	134000	35609020	18000	18000	18000	18000	3
320	20240213	133900	35555020	18000	18000	18000	18000	0
321	20240213	133800	35555020	18000	18000	18000	18000	0
322	20240213	133700	35555020	18000	18000	18000	18000	0
323	20240213	133600	35555020	18000	18000	18000	18000	0
324	20240213	133500	35555020	18000	18000	18000	18000	0
325	20240213	133400	35555020	18000	18000	18000	18000	0
326	20240213	133300	35555020	18000	18000	18000	18000	0
327	20240213	133200	35555020	18000	18000	18000	18000	0
328	20240213	133100	35555020	18000	18000	18000	18000	0
329	20240213	133000	35555020	18000	18000	18000	18000	0
330	20240213	132900	35555020	18000	18000	18000	18000	0
331	20240213	132800	35555020	18000	18000	18000	18000	0
332	20240213	132700	35555020	18000	18000	18000	18000	0
333	20240213	132600	35555020	18000	18000	18000	18000	0
334	20240213	132500	35555020	18000	18000	18000	18000	0
335	20240213	132400	35555020	18000	18000	18000	18000	0
336	20240213	132300	35555020	18000	18000	18000	18000	49
337	20240213	132200	34673020	17990	17990	17990	17990	0
338	20240213	132100	34673020	17990	17990	17990	17990	0
339	20240213	132000	34673020	17990	17990	17990	17990	0
340	20240213	131900	34673020	17990	17990	17990	17990	0
341	20240213	131800	34673020	17990	17990	17990	17990	0
342	20240213	131700	34673020	17990	17990	17990	17990	0
343	20240213	131600	34673020	17990	17990	17990	17990	0
344	20240213	131500	34673020	17990	17990	17990	17990	0
345	20240213	131400	34673020	17990	17990	17990	17990	0
346	20240213	131300	34673020	17990	17990	17990	17990	0
347	20240213	131200	34673020	17990	17990	17990	17990	0
348	20240213	131100	34673020	17990	17990	17990	17990	0
349	20240213	131000	34673020	17990	18000	18000	17990	4
350	20240213	130900	34601030	17980	17980	17980	17980	0
351	20240213	130800	34601030	17980	17980	17980	17980	0
352	20240213	130700	34601030	17980	17980	17980	17980	0
353	20240213	130600	34601030	17980	17980	17980	17980	0
354	20240213	130500	34601030	17980	17980	17980	17980	0
355	20240213	130400	34601030	17980	17980	17980	17980	0
356	20240213	130300	34601030	17980	17980	17980	17980	0
357	20240213	130200	34601030	17980	17980	17980	17980	126
358	20240213	130100	32335550	17980	17980	17980	17980	0
359	20240213	130000	32335550	17980	17980	17980	17980	0
360	20240213	125900	32335550	17980	17980	17980	17980	136
361	20240213	125800	29890270	18010	18010	18010	18010	0
362	20240213	125700	29890270	18010	18010	18010	17980	4
363	20240213	125600	29818260	17980	17980	17980	17980	0
364	20240213	125500	29818260	17980	17980	17980	17980	0
365	20240213	125400	29818260	17980	17980	17980	17980	0
366	20240213	125300	29818260	17980	17980	17980	17980	0
367	20240213	125200	29818260	17980	17980	17980	17980	0
368	20240213	125100	29818260	17980	17980	17980	17980	0
369	20240213	125000	29818260	17980	17990	17990	17980	41
370	20240213	124900	29080780	17990	17990	17990	17990	0
371	20240213	124800	29080780	17990	17990	17990	17990	0
372	20240213	124700	29080780	17990	18000	18000	17990	35
373	20240213	124600	28450850	18000	18010	18010	18000	2
374	20240213	124500	28414840	18010	18010	18010	18010	1
375	20240213	124400	28396830	18000	18000	18000	18000	0
376	20240213	124300	28396830	18000	18000	18000	18000	0
377	20240213	124200	28396830	18000	18000	18000	18000	0
378	20240213	124100	28396830	18000	18000	18000	18000	4
379	20240213	124000	28324830	18000	18000	18000	18000	0
380	20240213	123900	28324830	18000	18010	18010	18000	26
381	20240213	123800	27856640	18010	18010	18010	18010	0
382	20240213	123700	27856640	18010	18010	18010	18010	0
383	20240213	123600	27856640	18010	18010	18010	18010	0
384	20240213	123500	27856640	18010	18040	18040	18010	3
385	20240213	123400	27802550	18040	18040	18040	18040	0
386	20240213	123300	27802550	18040	18040	18040	18040	1
387	20240213	123200	27784510	18040	18040	18040	18040	0
388	20240213	123100	27784510	18040	18040	18040	18040	0
389	20240213	123000	27784510	18040	18040	18040	18040	0
390	20240213	122900	27784510	18040	18040	18040	18040	1
391	20240213	122800	27766470	18010	18040	18040	18010	3
392	20240213	122700	27712380	18010	18010	18010	18010	0
393	20240213	122600	27712380	18010	18010	18010	18010	0
394	20240213	122500	27712380	18010	18010	18010	18010	0
395	20240213	122400	27712380	18010	18010	18010	18010	0
396	20240213	122300	27712380	18010	18010	18010	18010	0
397	20240213	122200	27712380	18010	18010	18010	18010	0
398	20240213	122100	27712380	18010	18010	18010	18010	0
399	20240213	122000	27712380	18010	18010	18010	18010	0
400	20240213	121900	27712380	18010	18010	18010	18010	0
401	20240213	121800	27712380	18010	18010	18010	18010	0
402	20240213	121700	27712380	18010	18040	18040	18010	4
403	20240213	121600	27640250	18000	18000	18000	18000	0
404	20240213	121500	27640250	18000	18000	18000	18000	0
405	20240213	121400	27640250	18000	18000	18000	18000	0
406	20240213	121300	27640250	18000	18000	18000	18000	0
407	20240213	121200	27640250	18000	18000	18000	18000	0
408	20240213	121100	27640250	18000	18000	18000	18000	0
409	20240213	121000	27640250	18000	18000	18000	18000	0
410	20240213	120900	27640250	18000	18000	18000	18000	0
411	20240213	120800	27640250	18000	18000	18000	18000	0
412	20240213	120700	27640250	18000	18000	18000	18000	0
413	20240213	120600	27640250	18000	18000	18000	18000	0
414	20240213	120500	27640250	18000	18000	18000	18000	0
415	20240213	120400	27640250	18000	18000	18000	18000	0
416	20240213	120300	27640250	18000	18000	18000	18000	0
417	20240213	120200	27640250	18000	18000	18000	18000	0
418	20240213	120100	27640250	18000	18000	18000	18000	0
419	20240213	120000	27640250	18000	18050	18050	18000	2
420	20240213	115900	27604200	18050	18050	18050	18050	0
421	20240213	115800	27604200	18050	18050	18050	18050	0
422	20240213	115700	27604200	18050	18050	18050	18050	0
423	20240213	115600	27604200	18050	18050	18050	18050	0
424	20240213	115500	27604200	18050	18050	18050	18050	0
425	20240213	115400	27604200	18050	18050	18050	18050	0
426	20240213	115300	27604200	18050	18050	18050	18050	0
427	20240213	115200	27604200	18050	18050	18050	18050	1
428	20240213	115100	27586150	18000	18000	18000	18000	0
429	20240213	115000	27586150	18000	18000	18000	18000	0
430	20240213	114900	27586150	18000	18000	18000	18000	0
431	20240213	114800	27586150	18000	18000	18000	18000	0
432	20240213	114700	27586150	18000	18000	18000	18000	0
433	20240213	114600	27586150	18000	18000	18000	18000	0
434	20240213	114500	27586150	18000	18000	18000	18000	0
435	20240213	114400	27586150	18000	18000	18000	18000	0
436	20240213	114300	27586150	18000	18000	18000	18000	0
437	20240213	114200	27586150	18000	18000	18000	18000	0
438	20240213	114100	27586150	18000	18000	18000	18000	0
439	20240213	114000	27586150	18000	18000	18000	18000	0
440	20240213	113900	27586150	18000	18000	18000	18000	0
441	20240213	113800	27586150	18000	18000	18000	18000	0
442	20240213	113700	27586150	18000	18000	18000	18000	0
443	20240213	113600	27586150	18000	18000	18000	18000	0
444	20240213	113500	27586150	18000	18050	18050	18000	5
445	20240213	113400	27495950	18000	18060	18060	18000	5
446	20240213	113300	27405770	18000	18010	18010	18000	6
447	20240213	113200	27297760	18000	18000	18000	18000	0
448	20240213	113100	27297760	18000	18000	18000	18000	0
449	20240213	113000	27297760	18000	18000	18000	18000	0
450	20240213	112900	27297760	18000	18060	18060	18000	2
451	20240213	112800	27261700	18060	18060	18060	18060	0
452	20240213	112700	27261700	18060	18060	18060	18060	0
453	20240213	112600	27261700	18060	18060	18060	18060	0
454	20240213	112500	27261700	18060	18060	18060	18060	0
455	20240213	112400	27261700	18060	18060	18060	18060	0
456	20240213	112300	27261700	18060	18060	18060	18060	0
457	20240213	112200	27261700	18060	18060	18060	18060	0
458	20240213	112100	27261700	18060	18060	18060	18060	0
459	20240213	112000	27261700	18060	18060	18060	18060	0
460	20240213	111900	27261700	18060	18060	18060	18060	0
461	20240213	111800	27261700	18060	18060	18060	18060	0
462	20240213	111700	27261700	18060	18060	18060	18060	0
463	20240213	111600	27261700	18060	18060	18060	18000	4
464	20240213	111500	27189520	18010	18010	18010	18010	1
465	20240213	111400	27171510	17980	17980	17980	17980	0
466	20240213	111300	27171510	17980	17980	17980	17980	0
467	20240213	111200	27171510	17980	17980	17980	17980	0
468	20240213	111100	27171510	17980	17980	17980	17980	0
469	20240213	111000	27171510	17980	17980	17980	17980	0
470	20240213	110900	27171510	17980	17980	17980	17980	0
471	20240213	110800	27171510	17980	17980	17980	17980	0
472	20240213	110700	27171510	17980	17980	17980	17980	0
473	20240213	110600	27171510	17980	17980	17980	17980	0
474	20240213	110500	27171510	17980	17980	17980	17980	0
475	20240213	110400	27171510	17980	18020	18020	17980	543
476	20240213	110300	17402160	18020	18060	18060	18020	4
477	20240213	110200	17329960	18020	18020	18020	18020	0
478	20240213	110100	17329960	18020	18020	18020	18020	0
479	20240213	110000	17329960	18020	18020	18020	18020	0
480	20240213	105900	17329960	18020	18020	18020	18020	0
481	20240213	105800	17329960	18020	18020	18020	18020	0
482	20240213	105700	17329960	18020	18060	18060	18020	2
483	20240213	105600	17293880	18010	18010	18010	18010	0
484	20240213	105500	17293880	18010	18010	18010	18010	0
485	20240213	105400	17293880	18010	18010	18010	18010	0
486	20240213	105300	17293880	18010	18010	18010	18010	1
487	20240213	105200	17275870	18020	18030	18030	18020	25
488	20240213	105100	16825270	18020	18020	18020	18020	0
489	20240213	105000	16825270	18020	18020	18020	18020	0
490	20240213	104900	16825270	18020	18030	18030	18020	13
491	20240213	104800	16590910	18020	18020	18020	18020	0
492	20240213	104700	16590910	18020	18020	18020	18020	0
493	20240213	104600	16590910	18020	18020	18020	18020	0
494	20240213	104500	16590910	18020	18020	18020	18020	7
495	20240213	104400	16464770	18020	18020	18020	18020	0
496	20240213	104300	16464770	18020	18020	18020	18020	0
497	20240213	104200	16464770	18020	18020	18020	18020	0
498	20240213	104100	16464770	18020	18020	18020	18020	0
499	20240213	104000	16464770	18020	18020	18020	18020	0
500	20240213	103900	16464770	18020	18020	18020	18020	0
501	20240213	103800	16464770	18020	18020	18020	18020	0
502	20240213	103700	16464770	18020	18020	18020	18020	7
503	20240213	103600	16338630	18020	18020	18020	18020	0
504	20240213	103500	16338630	18020	18020	18020	18020	0
505	20240213	103400	16338630	18020	18060	18060	18020	14
506	20240213	103300	16085950	18020	18020	18020	18020	0
507	20240213	103200	16085950	18020	18020	18020	18020	0
508	20240213	103100	16085950	18020	18060	18060	18020	2
509	20240213	103000	16049870	18060	18060	18060	18060	2
510	20240213	102900	16013750	18020	18020	18020	18020	0
511	20240213	102800	16013750	18020	18020	18020	18020	0
512	20240213	102700	16013750	18020	18020	18020	18020	0
513	20240213	102600	16013750	18020	18020	18020	18020	0
514	20240213	102500	16013750	18020	18050	18050	18020	4
515	20240213	102400	15941610	18060	18060	18060	18060	0
516	20240213	102300	15941610	18060	18060	18060	18060	7
517	20240213	102200	15815190	18060	18060	18060	18060	0
518	20240213	102100	15815190	18060	18060	18060	18060	0
519	20240213	102000	15815190	18060	18060	18060	18060	0
520	20240213	101900	15815190	18060	18060	18060	18060	0
521	20240213	101800	15815190	18060	18060	18060	18060	1
522	20240213	101700	15797130	18000	18000	18000	18000	0
523	20240213	101600	15797130	18000	18000	18000	18000	0
524	20240213	101500	15797130	18000	18050	18050	18000	78
525	20240213	101400	14391330	18060	18060	18060	18060	0
526	20240213	101300	14391330	18060	18060	18060	18060	0
527	20240213	101200	14391330	18060	18060	18060	18060	0
528	20240213	101100	14391330	18060	18060	18060	18060	0
529	20240213	101000	14391330	18060	18060	18060	18060	0
530	20240213	100900	14391330	18060	18060	18060	18060	0
531	20240213	100800	14391330	18060	18060	18060	18060	0
532	20240213	100700	14391330	18060	18060	18060	18060	1
533	20240213	100600	14373270	18060	18060	18060	18060	1
534	20240213	100500	14355210	18000	18000	18000	18000	0
535	20240213	100400	14355210	18000	18000	18000	18000	0
536	20240213	100300	14355210	18000	18050	18050	18000	9
537	20240213	100200	14192850	18060	18060	18060	18060	0
538	20240213	100100	14192850	18060	18060	18060	18060	0
539	20240213	100000	14192850	18060	18060	18060	18060	1
540	20240213	095900	14174790	17980	17980	17980	17980	0
541	20240213	095800	14174790	17980	17980	17980	17980	0
542	20240213	095700	14174790	17980	17980	17980	17980	0
543	20240213	095600	14174790	17980	17980	17980	17980	0
544	20240213	095500	14174790	17980	17980	17980	17980	0
545	20240213	095400	14174790	17980	17990	18000	17980	54
546	20240213	095300	13203500	17990	18010	18010	17990	91
547	20240213	095200	11565410	18010	18010	18010	18010	0
548	20240213	095100	11565410	18010	18010	18010	18010	0
549	20240213	095000	11565410	18010	18080	18080	18010	3
550	20240213	094900	11511240	18020	18020	18020	18020	2
551	20240213	094800	11475200	18010	18080	18080	18010	117
552	20240213	094700	9367010	18080	18080	18080	18080	0
553	20240213	094600	9367010	18080	18080	18080	18080	0
554	20240213	094500	9367010	18080	18080	18080	18080	1
555	20240213	094400	9348930	18090	18090	18090	18090	1
556	20240213	094300	9330840	18090	18090	18090	18090	0
557	20240213	094200	9330840	18090	18090	18090	18090	3
558	20240213	094100	9276570	18200	18200	18200	18200	0
559	20240213	094000	9276570	18200	18200	18200	18200	0
560	20240213	093900	9276570	18200	18200	18200	18200	0
561	20240213	093800	9276570	18200	18200	18200	18200	0
562	20240213	093700	9276570	18200	18200	18200	18200	3
563	20240213	093600	9221970	18200	18200	18200	18200	2
564	20240213	093500	9185570	18200	18190	18200	18190	7
565	20240213	093400	9058220	18180	18180	18180	18180	0
566	20240213	093300	9058220	18180	18180	18180	18180	0
567	20240213	093200	9058220	18180	18180	18180	18180	0
568	20240213	093100	9058220	18180	18180	18180	18180	2
569	20240213	093000	9021860	18180	18180	18180	18180	0
570	20240213	092900	9021860	18180	18180	18180	18180	0
571	20240213	092800	9021860	18180	18180	18180	18180	0
572	20240213	092700	9021860	18180	18180	18180	18180	0
573	20240213	092600	9021860	18180	18180	18180	18180	1
574	20240213	092500	9003680	18200	18200	18200	18200	0
575	20240213	092400	9003680	18200	18200	18200	18200	30
576	20240213	092300	8457680	18200	18200	18200	18200	3
577	20240213	092200	8403080	18030	18030	18030	18030	0
578	20240213	092100	8403080	18030	18050	18050	18030	242
579	20240213	092000	4035320	18040	18040	18040	18040	1
580	20240213	091900	4017280	18040	18060	18060	18040	81
581	20240213	091800	2555410	18050	18050	18050	18050	0
582	20240213	091700	2555410	18050	18250	18250	18050	28
583	20240213	091600	2045570	18250	18250	18250	18250	0
584	20240213	091500	2045570	18250	18250	18250	18250	0
585	20240213	091400	2045570	18250	18250	18250	18250	0
586	20240213	091300	2045570	18250	18250	18250	18250	0
587	20240213	091200	2045570	18250	18250	18250	18250	0
588	20240213	091100	2045570	18250	18250	18250	18250	2
589	20240213	091000	2009070	18250	18240	18250	18240	2
590	20240213	090900	1972580	18020	18020	18020	18020	0
591	20240213	090800	1972580	18020	18020	18020	18020	0
592	20240213	090700	1972580	18020	18020	18020	18020	0
593	20240213	090600	1972580	18020	18020	18020	18020	0
594	20240213	090500	1972580	18020	18020	18020	18020	0
595	20240213	090400	1972580	18020	18170	18170	18020	79
596	20240213	090300	540000	18000	18000	18000	18000	0
597	20240213	090200	540000	18000	18000	18000	18000	0
598	20240213	090100	540000	18000	18000	18000	18000	0
599	20240213	090000	540000	18000	18000	18000	18000	30